{"updatedAt":"2026-08-26T23:23:37.864698+00:00","series":[{"date":"2002-07-26","open":1.023951,"high":1.042587,"low":1.012077,"close":1.03745},{"date":"2002-07-29","open":1.066293,"high":1.11092,"low":1.062561,"close":1.102555},{"date":"2002-07-30","open":1.092599,"high":1.121197,"low":1.083272,"close":1.115554},{"date":"2002-07-31","open":1.10421,"high":1.117827,"low":1.077899,"close":1.104568},{"date":"2002-08-01","open":1.101042,"high":1.106736,"low":1.06396,"close":1.069639},{"date":"2002-08-02","open":1.064214,"high":1.072756,"low":1.018074,"close":1.035063},{"date":"2002-08-05","open":1.029153,"high":1.036732,"low":0.98946,"close":0.994657},{"date":"2002-08-06","open":1.016216,"high":1.056236,"low":1.014422,"close":1.037006},{"date":"2002-08-07","open":1.051077,"high":1.06166,"low":1.019372,"close":1.052569},{"date":"2002-08-08","open":1.057909,"high":1.09285,"low":1.048108,"close":1.086619},{"date":"2002-08-09","open":1.072619,"high":1.094524,"low":1.052663,"close":1.075518},{"date":"2002-08-12","open":1.054982,"high":1.071999,"low":1.032872,"close":1.061124},{"date":"2002-08-13","open":1.050944,"high":1.073679,"low":1.025211,"close":1.02915},{"date":"2002-08-14","open":1.017837,"high":1.067781,"low":1.001365,"close":1.062687},{"date":"2002-08-15","open":1.074786,"high":1.094817,"low":1.065896,"close":1.086957},{"date":"2002-08-16","open":1.073808,"high":1.109172,"low":1.063338,"close":1.095932},{"date":"2002-08-19","open":1.098883,"high":1.130327,"low":1.09093,"close":1.118143},{"date":"2002-08-20","open":1.107452,"high":1.114486,"low":1.084946,"close":1.094123},{"date":"2002-08-21","open":1.109477,"high":1.118533,"low":1.08676,"close":1.115837},{"date":"2002-08-22","open":1.116189,"high":1.142135,"low":1.11128,"close":1.136609},{"date":"2002-08-23","open":1.126878,"high":1.128521,"low":1.095404,"close":1.101281},{"date":"2002-08-26","open":1.107468,"high":1.116377,"low":1.084561,"close":1.107932},{"date":"2002-08-27","open":1.120609,"high":1.129695,"low":1.09127,"close":1.10206},{"date":"2002-08-28","open":1.084147,"high":1.089119,"low":1.065212,"close":1.072552},{"date":"2002-08-29","open":1.051982,"high":1.077591,"low":1.045475,"close":1.064464},{"date":"2002-08-30","open":1.05683,"high":1.080278,"low":1.049007,"close":1.053973},{"date":"2002-09-03","open":1.041915,"high":1.045977,"low":1.001249,"close":1.002726},{"date":"2002-09-04","open":1.006589,"high":1.027436,"low":0.997282,"close":1.017269},{"date":"2002-09-05","open":0.999097,"high":1.023461,"low":0.987028,"close":1.003164},{"date":"2002-09-06","open":1.020234,"high":1.038647,"low":1.01304,"close":1.029042},{"date":"2002-09-09","open":1.018286,"high":1.046871,"low":1.011044,"close":1.038131},{"date":"2002-09-10","open":1.045543,"high":1.054943,"low":1.029091,"close":1.045014},{"date":"2002-09-11","open":1.062874,"high":1.07585,"low":1.043528,"close":1.043991},{"date":"2002-09-12","open":1.03738,"high":1.038527,"low":1.009644,"close":1.016824},{"date":"2002-09-13","open":1.004076,"high":1.019506,"low":0.992242,"close":1.010025},{"date":"2002-09-16","open":1.001233,"high":1.011136,"low":0.991482,"close":1.010795},{"date":"2002-09-17","open":1.025384,"high":1.032028,"low":0.982423,"close":0.985746},{"date":"2002-09-18","open":0.975886,"high":0.994159,"low":0.963377,"close":0.975651},{"date":"2002-09-19","open":0.95864,"high":0.97244,"low":0.943522,"close":0.944048},{"date":"2002-09-20","open":0.949357,"high":0.956658,"low":0.938896,"close":0.944569},{"date":"2002-09-23","open":0.929444,"high":0.936393,"low":0.916334,"close":0.928524},{"date":"2002-09-24","open":0.912957,"high":0.927281,"low":0.900044,"close":0.907697},{"date":"2002-09-25","open":0.925305,"high":0.949698,"low":0.907924,"close":0.941616},{"date":"2002-09-26","open":0.954745,"high":0.970207,"low":0.943259,"close":0.95927},{"date":"2002-09-27","open":0.949402,"high":0.956974,"low":0.919036,"close":0.919036},{"date":"2002-09-30","open":0.904478,"high":0.919183,"low":0.889989,"close":0.904757},{"date":"2002-10-01","open":0.924518,"high":0.965878,"low":0.912318,"close":0.963796},{"date":"2002-10-02","open":0.949014,"high":0.962742,"low":0.923111,"close":0.92957},{"date":"2002-10-03","open":0.931019,"high":0.952703,"low":0.91554,"close":0.922448},{"date":"2002-10-04","open":0.936652,"high":0.938009,"low":0.886982,"close":0.902692},{"date":"2002-10-07","open":0.890545,"high":0.907668,"low":0.873166,"close":0.882556},{"date":"2002-10-08","open":0.891732,"high":0.910322,"low":0.863897,"close":0.896087},{"date":"2002-10-09","open":0.875858,"high":0.886048,"low":0.860589,"close":0.866334},{"date":"2002-10-10","open":0.864367,"high":0.908042,"low":0.854719,"close":0.901498},{"date":"2002-10-11","open":0.921437,"high":0.962185,"low":0.917059,"close":0.952252},{"date":"2002-10-14","open":0.940113,"high":0.963438,"low":0.937775,"close":0.95898},{"date":"2002-10-15","open":0.999885,"high":1.029832,"low":0.994845,"close":1.02948},{"date":"2002-10-16","open":1.009353,"high":1.022238,"low":0.992148,"close":1.00406},{"date":"2002-10-17","open":1.04381,"high":1.049724,"low":1.026765,"close":1.036641},{"date":"2002-10-18","open":1.030934,"high":1.057309,"low":1.018035,"close":1.038304},{"date":"2002-10-21","open":1.030643,"high":1.071006,"low":1.023014,"close":1.066596},{"date":"2002-10-22","open":1.049499,"high":1.068749,"low":1.043253,"close":1.061922},{"date":"2002-10-23","open":1.047434,"high":1.072345,"low":1.029108,"close":1.069607},{"date":"2002-10-24","open":1.078303,"high":1.081113,"low":1.033431,"close":1.038674},{"date":"2002-10-25","open":1.033509,"high":1.061538,"low":1.027817,"close":1.056454},{"date":"2002-10-28","open":1.065334,"high":1.071479,"low":1.037482,"close":1.05102},{"date":"2002-10-29","open":1.037986,"high":1.043372,"low":1.001266,"close":1.025472},{"date":"2002-10-30","open":1.026745,"high":1.045196,"low":1.017882,"close":1.035789},{"date":"2002-10-31","open":1.041952,"high":1.049756,"low":1.015312,"close":1.020639},{"date":"2002-11-01","open":1.023754,"high":1.065337,"low":1.012884,"close":1.049895},{"date":"2002-11-04","open":1.073935,"high":1.090205,"low":1.060058,"close":1.064603},{"date":"2002-11-05","open":1.061215,"high":1.082031,"low":1.061215,"close":1.077167},{"date":"2002-11-06","open":1.08736,"high":1.096102,"low":1.054104,"close":1.086789},{"date":"2002-11-07","open":1.057094,"high":1.061831,"low":1.028383,"close":1.034538},{"date":"2002-11-08","open":1.024095,"high":1.04116,"low":1.009814,"close":1.013682},{"date":"2002-11-11","open":1.010841,"high":1.013122,"low":0.987404,"close":0.992578},{"date":"2002-11-12","open":0.994504,"high":1.017653,"low":0.991251,"close":1.006221},{"date":"2002-11-13","open":0.99853,"high":1.020236,"low":0.986019,"close":1.005079},{"date":"2002-11-14","open":1.02761,"high":1.04887,"low":1.023959,"close":1.045758},{"date":"2002-11-15","open":1.039982,"high":1.061326,"low":1.031182,"close":1.049248},{"date":"2002-11-18","open":1.058952,"high":1.059683,"low":1.03104,"close":1.034057},{"date":"2002-11-19","open":1.023536,"high":1.041024,"low":1.017341,"close":1.028923},{"date":"2002-11-20","open":1.020181,"high":1.064624,"low":1.01961,"close":1.062213},{"date":"2002-11-21","open":1.07052,"high":1.097018,"low":1.068555,"close":1.092545},{"date":"2002-11-22","open":1.082822,"high":1.097694,"low":1.079639,"close":1.085774},{"date":"2002-11-25","open":1.086395,"high":1.098601,"low":1.073975,"close":1.088496},{"date":"2002-11-26","open":1.079698,"high":1.084736,"low":1.052861,"close":1.054508},{"date":"2002-11-27","open":1.072696,"high":1.114054,"low":1.070659,"close":1.109176},{"date":"2002-11-29","open":1.113199,"high":1.115222,"low":1.09506,"close":1.098539},{"date":"2002-12-02","open":1.131697,"high":1.141414,"low":1.091569,"close":1.104294},{"date":"2002-12-03","open":1.088098,"high":1.097274,"low":1.077596,"close":1.08798},{"date":"2002-12-04","open":1.068335,"high":1.08872,"low":1.06314,"close":1.077506},{"date":"2002-12-05","open":1.087359,"high":1.088435,"low":1.055865,"close":1.062892},{"date":"2002-12-06","open":1.035862,"high":1.074743,"low":1.033184,"close":1.068005},{"date":"2002-12-09","open":1.056497,"high":1.06139,"low":1.030282,"close":1.032891},{"date":"2002-12-10","open":1.039372,"high":1.053179,"low":1.032555,"close":1.043969},{"date":"2002-12-11","open":1.037522,"high":1.053588,"low":1.028637,"close":1.03796},{"date":"2002-12-12","open":1.047553,"high":1.050884,"low":1.02968,"close":1.038796},{"date":"2002-12-13","open":1.031788,"high":1.045649,"low":1.024208,"close":1.032474},{"date":"2002-12-16","open":1.033602,"high":1.069315,"low":1.031761,"close":1.067187},{"date":"2002-12-17","open":1.058749,"high":1.070728,"low":1.05084,"close":1.057871},{"date":"2002-12-18","open":1.044403,"high":1.048116,"low":1.030453,"close":1.037551},{"date":"2002-12-19","open":1.029378,"high":1.04674,"low":1.012687,"close":1.021072},{"date":"2002-12-20","open":1.022584,"high":1.032932,"low":1.017588,"close":1.02987},{"date":"2002-12-23","open":1.025527,"high":1.048928,"low":1.021854,"close":1.029977},{"date":"2002-12-24","open":1.018068,"high":1.022996,"low":1.013283,"close":1.016612},{"date":"2002-12-26","open":1.020478,"high":1.032828,"low":1.008858,"close":1.015103},{"date":"2002-12-27","open":1.00463,"high":1.011441,"low":0.981467,"close":0.981467},{"date":"2002-12-30","open":0.987514,"high":0.998195,"low":0.977364,"close":0.987338},{"date":"2002-12-31","open":0.989207,"high":1.001245,"low":0.975148,"close":0.996161},{"date":"2003-01-02","open":1.013113,"high":1.059042,"low":1.007281,"close":1.055517},{"date":"2003-01-03","open":1.055252,"high":1.064663,"low":1.045759,"close":1.056314},{"date":"2003-01-06","open":1.058837,"high":1.0895,"low":1.056553,"close":1.077797},{"date":"2003-01-07","open":1.077851,"high":1.083556,"low":1.062824,"close":1.07128},{"date":"2003-01-08","open":1.061234,"high":1.064761,"low":1.04487,"close":1.050581},{"date":"2003-01-09","open":1.065568,"high":1.095977,"low":1.06081,"close":1.087787},{"date":"2003-01-10","open":1.070182,"high":1.100094,"low":1.068436,"close":1.087912},{"date":"2003-01-13","open":1.093523,"high":1.099063,"low":1.076511,"close":1.085784},{"date":"2003-01-14","open":1.077791,"high":1.091554,"low":1.071048,"close":1.085485},{"date":"2003-01-15","open":1.084145,"high":1.085499,"low":1.060092,"close":1.069444},{"date":"2003-01-16","open":1.07085,"high":1.085377,"low":1.056005,"close":1.063569},{"date":"2003-01-17","open":1.044661,"high":1.061774,"low":1.033356,"close":1.042668},{"date":"2003-01-21","open":1.045925,"high":1.047465,"low":1.017153,"close":1.020583},{"date":"2003-01-22","open":1.012432,"high":1.026051,"low":1.001138,"close":1.0033},{"date":"2003-01-23","open":1.016377,"high":1.023826,"low":1.002851,"close":1.014408},{"date":"2003-01-24","open":1.009688,"high":1.010713,"low":0.974333,"close":0.981926},{"date":"2003-01-27","open":0.975313,"high":0.992,"low":0.959791,"close":0.972048},{"date":"2003-01-28","open":0.976954,"high":0.991963,"low":0.969811,"close":0.979236},{"date":"2003-01-29","open":0.972561,"high":1.002299,"low":0.964611,"close":0.992084},{"date":"2003-01-30","open":0.995298,"high":0.997474,"low":0.960182,"close":0.961398},{"date":"2003-01-31","open":0.957338,"high":0.984807,"low":0.953973,"close":0.977288},{"date":"2003-02-03","open":0.982548,"high":0.994273,"low":0.977363,"close":0.981224},{"date":"2003-02-04","open":0.965373,"high":0.973215,"low":0.95362,"close":0.96726},{"date":"2003-02-05","open":0.971892,"high":0.98982,"low":0.952424,"close":0.969603},{"date":"2003-02-06","open":0.960496,"high":0.966967,"low":0.947768,"close":0.957266},{"date":"2003-02-07","open":0.967415,"high":0.969873,"low":0.937302,"close":0.943452},{"date":"2003-02-10","open":0.947118,"high":0.959402,"low":0.934955,"close":0.956834},{"date":"2003-02-11","open":0.963128,"high":0.970834,"low":0.942214,"close":0.950444},{"date":"2003-02-12","open":0.947153,"high":0.953804,"low":0.931465,"close":0.932001},{"date":"2003-02-13","open":0.930667,"high":0.937507,"low":0.908275,"close":0.929773},{"date":"2003-02-14","open":0.932843,"high":0.961078,"low":0.92588,"close":0.958319},{"date":"2003-02-18","open":0.965395,"high":0.982368,"low":0.959195,"close":0.973954},{"date":"2003-02-19","open":0.965268,"high":0.968499,"low":0.950169,"close":0.962268},{"date":"2003-02-20","open":0.964569,"high":0.966946,"low":0.945444,"close":0.949448},{"date":"2003-02-21","open":0.9528,"high":0.971999,"low":0.940712,"close":0.964666},{"date":"2003-02-24","open":0.955558,"high":0.959151,"low":0.94027,"close":0.944545},{"date":"2003-02-25","open":0.927852,"high":0.949326,"low":0.917122,"close":0.947717},{"date":"2003-02-26","open":0.940031,"high":0.948177,"low":0.925682,"close":0.927465},{"date":"2003-02-27","open":0.935614,"high":0.948942,"low":0.924103,"close":0.938154},{"date":"2003-02-28","open":0.941905,"high":0.95144,"low":0.929534,"close":0.938433},{"date":"2003-03-03","open":0.947333,"high":0.954065,"low":0.925594,"close":0.931848},{"date":"2003-03-04","open":0.931432,"high":0.933237,"low":0.913765,"close":0.91639},{"date":"2003-03-05","open":0.911609,"high":0.92781,"low":0.90875,"close":0.921082},{"date":"2003-03-06","open":0.915185,"high":0.927382,"low":0.909462,"close":0.916898},{"date":"2003-03-07","open":0.899581,"high":0.932704,"low":0.896905,"close":0.920053},{"date":"2003-03-10","open":0.909591,"high":0.913763,"low":0.890915,"close":0.893332},{"date":"2003-03-11","open":0.895483,"high":0.90378,"low":0.882843,"close":0.886101},{"date":"2003-03-12","open":0.884074,"high":0.892386,"low":0.86887,"close":0.888816},{"date":"2003-03-13","open":0.911592,"high":0.937332,"low":0.90198,"close":0.936774},{"date":"2003-03-14","open":0.936596,"high":0.945883,"low":0.924878,"close":0.935193},{"date":"2003-03-17","open":0.922006,"high":0.978506,"low":0.919355,"close":0.976373},{"date":"2003-03-18","open":0.979654,"high":0.992501,"low":0.967265,"close":0.991481},{"date":"2003-03-19","open":0.991368,"high":1.009504,"low":0.984217,"close":1.006522},{"date":"2003-03-20","open":0.99442,"high":1.021093,"low":0.981808,"close":1.010315},{"date":"2003-03-21","open":1.021629,"high":1.044509,"low":1.010109,"close":1.042069},{"date":"2003-03-24","open":1.010563,"high":1.014853,"low":0.985731,"close":0.991763},{"date":"2003-03-25","open":0.989618,"high":1.01565,"low":0.984286,"close":1.002405},{"date":"2003-03-26","open":1.003553,"high":1.006877,"low":0.990302,"close":0.995314},{"date":"2003-03-27","open":0.984615,"high":1.003779,"low":0.978605,"close":0.995431},{"date":"2003-03-28","open":0.983508,"high":0.994984,"low":0.979223,"close":0.988148},{"date":"2003-03-31","open":0.966591,"high":0.980634,"low":0.949061,"close":0.953206},{"date":"2003-04-01","open":0.964367,"high":0.982821,"low":0.956301,"close":0.974737},{"date":"2003-04-02","open":0.998745,"high":1.017071,"low":0.997719,"close":1.008815},{"date":"2003-04-03","open":1.018567,"high":1.02123,"low":1.000799,"close":1.004582},{"date":"2003-04-04","open":1.015736,"high":1.019682,"low":1.003666,"close":1.013441},{"date":"2003-04-07","open":1.047785,"high":1.057379,"low":1.012779,"close":1.013817},{"date":"2003-04-08","open":1.01436,"high":1.019083,"low":1.00137,"close":1.00731},{"date":"2003-04-09","open":1.010984,"high":1.022141,"low":0.987594,"close":0.991117},{"date":"2003-04-10","open":0.992479,"high":1.003205,"low":0.97564,"close":1.001259},{"date":"2003-04-11","open":1.015434,"high":1.024368,"low":0.994732,"close":0.998739},{"date":"2003-04-14","open":1.004248,"high":1.02641,"low":0.998737,"close":1.022179},{"date":"2003-04-15","open":1.017291,"high":1.03148,"low":1.010168,"close":1.026174},{"date":"2003-04-16","open":1.027191,"high":1.02961,"low":1.001479,"close":1.004553},{"date":"2003-04-17","open":1.00068,"high":1.021868,"low":0.997624,"close":1.017843},{"date":"2003-04-21","open":1.027206,"high":1.033234,"low":1.014004,"close":1.021071},{"date":"2003-04-22","open":1.010777,"high":1.044967,"low":1.007138,"close":1.040912},{"date":"2003-04-23","open":1.043746,"high":1.054224,"low":1.0367,"close":1.048334},{"date":"2003-04-24","open":1.035407,"high":1.041629,"low":1.022137,"close":1.029757},{"date":"2003-04-25","open":1.028732,"high":1.031461,"low":1.010325,"close":1.014732},{"date":"2003-04-28","open":1.015153,"high":1.03841,"low":1.013582,"close":1.033904},{"date":"2003-04-29","open":1.040777,"high":1.050725,"low":1.029627,"close":1.039264},{"date":"2003-04-30","open":1.035139,"high":1.043395,"low":1.021113,"close":1.027501},{"date":"2003-05-01","open":1.030493,"high":1.044257,"low":1.010045,"close":1.032352},{"date":"2003-05-02","open":1.028071,"high":1.05891,"low":1.02717,"close":1.055367},{"date":"2003-05-05","open":1.058431,"high":1.063265,"low":1.040846,"close":1.047753},{"date":"2003-05-06","open":1.047276,"high":1.0662,"low":1.040268,"close":1.052449},{"date":"2003-05-07","open":1.038,"high":1.048096,"low":1.029226,"close":1.034563},{"date":"2003-05-08","open":1.021192,"high":1.033784,"low":1.015182,"close":1.02166},{"date":"2003-05-09","open":1.028018,"high":1.039911,"low":1.02196,"close":1.034776},{"date":"2003-05-12","open":1.025894,"high":1.048385,"low":1.022919,"close":1.040922},{"date":"2003-05-13","open":1.039934,"high":1.047892,"low":1.03163,"close":1.036782},{"date":"2003-05-14","open":1.0355,"high":1.039511,"low":1.010002,"close":1.018976},{"date":"2003-05-15","open":1.02473,"high":1.029482,"low":1.007267,"close":1.022248},{"date":"2003-05-16","open":1.015083,"high":1.026896,"low":1.005333,"close":1.012271},{"date":"2003-05-19","open":1.000425,"high":1.013852,"low":0.979733,"close":0.99197},{"date":"2003-05-20","open":0.996457,"high":0.999034,"low":0.966343,"close":0.975522},{"date":"2003-05-21","open":0.977294,"high":0.986825,"low":0.960799,"close":0.97763},{"date":"2003-05-22","open":0.977392,"high":0.991043,"low":0.968443,"close":0.978663},{"date":"2003-05-23","open":0.976611,"high":0.982643,"low":0.968091,"close":0.978195},{"date":"2003-05-27","open":0.975737,"high":1.018275,"low":0.972417,"close":1.0136},{"date":"2003-05-28","open":1.020767,"high":1.033866,"low":1.013703,"close":1.018199},{"date":"2003-05-29","open":1.016755,"high":1.029234,"low":1.002954,"close":1.006752},{"date":"2003-05-30","open":1.015352,"high":1.033202,"low":1.008655,"close":1.024841},{"date":"2003-06-02","open":1.038879,"high":1.057579,"low":1.029719,"close":1.041065},{"date":"2003-06-03","open":1.036156,"high":1.044072,"low":1.024001,"close":1.037025},{"date":"2003-06-04","open":1.033877,"high":1.056353,"low":1.030197,"close":1.048868},{"date":"2003-06-05","open":1.035504,"high":1.062367,"low":1.0303,"close":1.062367},{"date":"2003-06-06","open":1.071505,"high":1.085886,"low":1.052894,"close":1.054387},{"date":"2003-06-09","open":1.042978,"high":1.051236,"low":1.03046,"close":1.03672},{"date":"2003-06-10","open":1.035549,"high":1.044073,"low":1.023559,"close":1.034932},{"date":"2003-06-11","open":1.030234,"high":1.049007,"low":1.021843,"close":1.047191},{"date":"2003-06-12","open":1.048278,"high":1.050932,"low":1.029877,"close":1.042267},{"date":"2003-06-13","open":1.037966,"high":1.041236,"low":1.017167,"close":1.024491},{"date":"2003-06-16","open":1.025231,"high":1.056514,"low":1.021913,"close":1.056098},{"date":"2003-06-17","open":1.063562,"high":1.071069,"low":1.05415,"close":1.064503},{"date":"2003-06-18","open":1.065538,"high":1.084289,"low":1.062487,"close":1.077323},{"date":"2003-06-19","open":1.081737,"high":1.088021,"low":1.056732,"close":1.062912},{"date":"2003-06-20","open":1.069116,"high":1.080297,"low":1.057097,"close":1.060693},{"date":"2003-06-23","open":1.060009,"high":1.06554,"low":1.036959,"close":1.04358},{"date":"2003-06-24","open":1.043229,"high":1.054037,"low":1.029838,"close":1.035091},{"date":"2003-06-25","open":1.032593,"high":1.064098,"low":1.021363,"close":1.04132},{"date":"2003-06-26","open":1.048579,"high":1.074468,"low":1.039786,"close":1.069264},{"date":"2003-06-27","open":1.066991,"high":1.083452,"low":1.054349,"close":1.060715},{"date":"2003-06-30","open":1.068538,"high":1.076243,"low":1.053502,"close":1.055459},{"date":"2003-07-01","open":1.055345,"high":1.08021,"low":1.042599,"close":1.074599},{"date":"2003-07-02","open":1.083004,"high":1.095269,"low":1.070598,"close":1.0854},{"date":"2003-07-03","open":1.080371,"high":1.102097,"low":1.067495,"close":1.089845},{"date":"2003-07-07","open":1.103788,"high":1.120862,"low":1.100011,"close":1.11864},{"date":"2003-07-08","open":1.111357,"high":1.13009,"low":1.107095,"close":1.122642},{"date":"2003-07-09","open":1.114769,"high":1.125291,"low":1.102988,"close":1.112734},{"date":"2003-07-10","open":1.100893,"high":1.110075,"low":1.086832,"close":1.098938},{"date":"2003-07-11","open":1.100664,"high":1.113513,"low":1.094724,"close":1.104086},{"date":"2003-07-14","open":1.116012,"high":1.136896,"low":1.105425,"close":1.12234},{"date":"2003-07-15","open":1.132231,"high":1.16087,"low":1.112286,"close":1.14672},{"date":"2003-07-16","open":1.153301,"high":1.15743,"low":1.118463,"close":1.133522},{"date":"2003-07-17","open":1.135349,"high":1.145676,"low":1.114948,"close":1.120847},{"date":"2003-07-18","open":1.12972,"high":1.141354,"low":1.119372,"close":1.134664},{"date":"2003-07-21","open":1.136571,"high":1.161588,"low":1.117009,"close":1.144921},{"date":"2003-07-22","open":1.147959,"high":1.163507,"low":1.133858,"close":1.149664},{"date":"2003-07-23","open":1.142972,"high":1.151042,"low":1.129006,"close":1.14662},{"date":"2003-07-24","open":1.164028,"high":1.172881,"low":1.142774,"close":1.148036},{"date":"2003-07-25","open":1.147476,"high":1.174356,"low":1.13184,"close":1.171459},{"date":"2003-07-28","open":1.177499,"high":1.196445,"low":1.168601,"close":1.183035},{"date":"2003-07-29","open":1.189594,"high":1.20418,"low":1.15618,"close":1.193851},{"date":"2003-07-30","open":1.189396,"high":1.19361,"low":1.167729,"close":1.177672},{"date":"2003-07-31","open":1.194647,"high":1.227168,"low":1.184685,"close":1.198192},{"date":"2003-08-01","open":1.208161,"high":1.214077,"low":1.186617,"close":1.193916},{"date":"2003-08-04","open":1.191925,"high":1.202186,"low":1.165585,"close":1.18373},{"date":"2003-08-05","open":1.18267,"high":1.207335,"low":1.156681,"close":1.175424},{"date":"2003-08-06","open":1.172,"high":1.190482,"low":1.151009,"close":1.159354},{"date":"2003-08-07","open":1.159547,"high":1.179577,"low":1.15122,"close":1.166667},{"date":"2003-08-08","open":1.165758,"high":1.178123,"low":1.152966,"close":1.174755},{"date":"2003-08-11","open":1.176062,"high":1.194548,"low":1.170755,"close":1.185127},{"date":"2003-08-12","open":1.183289,"high":1.202778,"low":1.176569,"close":1.201569},{"date":"2003-08-13","open":1.214355,"high":1.229831,"low":1.196478,"close":1.218954},{"date":"2003-08-14","open":1.216847,"high":1.232851,"low":1.199147,"close":1.21036},{"date":"2003-08-15","open":1.208759,"high":1.218437,"low":1.201455,"close":1.214878},{"date":"2003-08-18","open":1.214216,"high":1.22668,"low":1.207506,"close":1.219714},{"date":"2003-08-19","open":1.219746,"high":1.223515,"low":1.195457,"close":1.205738},{"date":"2003-08-20","open":1.19635,"high":1.219362,"low":1.194229,"close":1.207332},{"date":"2003-08-21","open":1.21659,"high":1.23174,"low":1.203116,"close":1.214096},{"date":"2003-08-22","open":1.226643,"high":1.228227,"low":1.189386,"close":1.196713},{"date":"2003-08-25","open":1.196711,"high":1.225897,"low":1.188413,"close":1.208051},{"date":"2003-08-26","open":1.206792,"high":1.219509,"low":1.185438,"close":1.200792},{"date":"2003-08-27","open":1.201513,"high":1.214865,"low":1.195749,"close":1.206651},{"date":"2003-08-28","open":1.206296,"high":1.213505,"low":1.186711,"close":1.20167},{"date":"2003-08-29","open":1.198594,"high":1.217078,"low":1.196333,"close":1.212672},{"date":"2003-09-02","open":1.215353,"high":1.254022,"low":1.20801,"close":1.252742},{"date":"2003-09-03","open":1.249151,"high":1.266488,"low":1.24612,"close":1.257574},{"date":"2003-09-04","open":1.249848,"high":1.260346,"low":1.242413,"close":1.25118},{"date":"2003-09-05","open":1.234293,"high":1.24504,"low":1.217743,"close":1.223147},{"date":"2003-09-08","open":1.232094,"high":1.248558,"low":1.218828,"close":1.246154},{"date":"2003-09-09","open":1.237668,"high":1.247709,"low":1.223255,"close":1.229117},{"date":"2003-09-10","open":1.22205,"high":1.226438,"low":1.198937,"close":1.204489},{"date":"2003-09-11","open":1.211726,"high":1.226253,"low":1.206921,"close":1.215933},{"date":"2003-09-12","open":1.198659,"high":1.215394,"low":1.187046,"close":1.209849},{"date":"2003-09-15","open":1.213254,"high":1.220188,"low":1.200966,"close":1.207451},{"date":"2003-09-16","open":1.211687,"high":1.23528,"low":1.209112,"close":1.22696},{"date":"2003-09-17","open":1.221435,"high":1.228575,"low":1.204418,"close":1.209547},{"date":"2003-09-18","open":1.207239,"high":1.234233,"low":1.204553,"close":1.222963},{"date":"2003-09-19","open":1.217396,"high":1.223535,"low":1.201906,"close":1.210674},{"date":"2003-09-22","open":1.21,"high":1.222367,"low":1.197816,"close":1.207181},{"date":"2003-09-23","open":1.208648,"high":1.220345,"low":1.196633,"close":1.203554},{"date":"2003-09-24","open":1.205518,"high":1.209515,"low":1.168574,"close":1.172018},{"date":"2003-09-25","open":1.175087,"high":1.182589,"low":1.155443,"close":1.156632},{"date":"2003-09-26","open":1.15528,"high":1.15941,"low":1.141273,"close":1.142547},{"date":"2003-09-29","open":1.152609,"high":1.165359,"low":1.141109,"close":1.163056},{"date":"2003-09-30","open":1.154943,"high":1.158694,"low":1.124646,"close":1.132963},{"date":"2003-10-01","open":1.1456,"high":1.169777,"low":1.139543,"close":1.166362},{"date":"2003-10-02","open":1.173768,"high":1.187037,"low":1.16215,"close":1.175964},{"date":"2003-10-03","open":1.204765,"high":1.225382,"low":1.195824,"close":1.212217},{"date":"2003-10-06","open":1.215695,"high":1.222261,"low":1.202937,"close":1.212468},{"date":"2003-10-07","open":1.208426,"high":1.232542,"low":1.202641,"close":1.231369},{"date":"2003-10-08","open":1.235406,"high":1.237582,"low":1.216875,"close":1.228588},{"date":"2003-10-09","open":1.249762,"high":1.25786,"low":1.234161,"close":1.24069},{"date":"2003-10-10","open":1.233964,"high":1.240807,"low":1.226366,"close":1.236783},{"date":"2003-10-13","open":1.241375,"high":1.250178,"low":1.236805,"close":1.245547},{"date":"2003-10-14","open":1.251343,"high":1.261879,"low":1.240904,"close":1.258608},{"date":"2003-10-15","open":1.272968,"high":1.278093,"low":1.256182,"close":1.261444},{"date":"2003-10-16","open":1.253953,"high":1.277704,"low":1.249254,"close":1.271532},{"date":"2003-10-17","open":1.269499,"high":1.272497,"low":1.242442,"close":1.248025},{"date":"2003-10-20","open":1.251648,"high":1.25917,"low":1.235175,"close":1.253162},{"date":"2003-10-21","open":1.247412,"high":1.255575,"low":1.236312,"close":1.246404},{"date":"2003-10-22","open":1.229669,"high":1.234479,"low":1.214,"close":1.218835},{"date":"2003-10-23","open":1.210471,"high":1.237205,"low":1.209882,"close":1.225543},{"date":"2003-10-24","open":1.209765,"high":1.223482,"low":1.193692,"close":1.21473},{"date":"2003-10-27","open":1.218321,"high":1.228538,"low":1.210243,"close":1.217744},{"date":"2003-10-28","open":1.225457,"high":1.243349,"low":1.211577,"close":1.22782},{"date":"2003-10-29","open":1.228541,"high":1.24607,"low":1.216989,"close":1.240623},{"date":"2003-10-30","open":1.259405,"high":1.264558,"low":1.239503,"close":1.248815},{"date":"2003-10-31","open":1.243951,"high":1.262718,"low":1.234687,"close":1.236061},{"date":"2003-11-03","open":1.250591,"high":1.268563,"low":1.249823,"close":1.255211},{"date":"2003-11-04","open":1.252097,"high":1.256295,"low":1.242556,"close":1.245407},{"date":"2003-11-05","open":1.243693,"high":1.257655,"low":1.236737,"close":1.254921},{"date":"2003-11-06","open":1.260594,"high":1.274731,"low":1.252383,"close":1.273489},{"date":"2003-11-07","open":1.282964,"high":1.285009,"low":1.26295,"close":1.26479},{"date":"2003-11-10","open":1.264833,"high":1.272115,"low":1.252505,"close":1.260698},{"date":"2003-11-11","open":1.259317,"high":1.263556,"low":1.25509,"close":1.260187},{"date":"2003-11-12","open":1.254829,"high":1.270677,"low":1.249673,"close":1.26508},{"date":"2003-11-13","open":1.253073,"high":1.260232,"low":1.239077,"close":1.246163},{"date":"2003-11-14","open":1.247362,"high":1.255282,"low":1.224872,"close":1.227421},{"date":"2003-11-17","open":1.217901,"high":1.223269,"low":1.201524,"close":1.219407},{"date":"2003-11-18","open":1.224148,"high":1.229308,"low":1.197321,"close":1.199353},{"date":"2003-11-19","open":1.203772,"high":1.227326,"low":1.199723,"close":1.223079},{"date":"2003-11-20","open":1.205797,"high":1.226573,"low":1.199561,"close":1.200463},{"date":"2003-11-21","open":1.203973,"high":1.206127,"low":1.191994,"close":1.20474},{"date":"2003-11-24","open":1.214783,"high":1.233586,"low":1.212837,"close":1.230796},{"date":"2003-11-25","open":1.230134,"high":1.238162,"low":1.218793,"close":1.228727},{"date":"2003-11-26","open":1.236005,"high":1.24751,"low":1.219792,"close":1.238156},{"date":"2003-11-28","open":1.245226,"high":1.252907,"low":1.24356,"close":1.250441},{"date":"2003-12-01","open":1.265995,"high":1.284964,"low":1.262859,"close":1.277303},{"date":"2003-12-02","open":1.272275,"high":1.282976,"low":1.265603,"close":1.268676},{"date":"2003-12-03","open":1.273814,"high":1.287433,"low":1.262916,"close":1.271778},{"date":"2003-12-04","open":1.271897,"high":1.279487,"low":1.263021,"close":1.274127},{"date":"2003-12-05","open":1.255803,"high":1.266447,"low":1.236461,"close":1.245338},{"date":"2003-12-08","open":1.244346,"high":1.265014,"low":1.243647,"close":1.262559},{"date":"2003-12-09","open":1.262727,"high":1.279398,"low":1.243174,"close":1.261702},{"date":"2003-12-10","open":1.25597,"high":1.265287,"low":1.245123,"close":1.2595},{"date":"2003-12-11","open":1.262336,"high":1.281261,"low":1.249356,"close":1.264558},{"date":"2003-12-12","open":1.26399,"high":1.266682,"low":1.250466,"close":1.264647},{"date":"2003-12-15","open":1.276842,"high":1.282343,"low":1.251514,"close":1.259069},{"date":"2003-12-16","open":1.26089,"high":1.272429,"low":1.252271,"close":1.261488},{"date":"2003-12-17","open":1.25316,"high":1.258701,"low":1.244085,"close":1.256951},{"date":"2003-12-18","open":1.257822,"high":1.271495,"low":1.244432,"close":1.259701},{"date":"2003-12-19","open":1.256755,"high":1.262787,"low":1.247043,"close":1.250718},{"date":"2003-12-22","open":1.248737,"high":1.265551,"low":1.245477,"close":1.262928},{"date":"2003-12-23","open":1.265226,"high":1.280722,"low":1.261592,"close":1.27816},{"date":"2003-12-24","open":1.268033,"high":1.275154,"low":1.262751,"close":1.264943},{"date":"2003-12-26","open":1.262486,"high":1.266743,"low":1.259536,"close":1.261209},{"date":"2003-12-29","open":1.269896,"high":1.291285,"low":1.265184,"close":1.289559},{"date":"2003-12-30","open":1.294755,"high":1.299883,"low":1.286859,"close":1.29505},{"date":"2003-12-31","open":1.3028,"high":1.307386,"low":1.295314,"close":1.302282},{"date":"2004-01-02","open":1.313198,"high":1.334324,"low":1.301328,"close":1.317267},{"date":"2004-01-05","open":1.329485,"high":1.34112,"low":1.32247,"close":1.335075},{"date":"2004-01-06","open":1.326709,"high":1.334083,"low":1.311629,"close":1.321785},{"date":"2004-01-07","open":1.320682,"high":1.331841,"low":1.305601,"close":1.320973},{"date":"2004-01-08","open":1.327667,"high":1.331416,"low":1.316791,"close":1.326703},{"date":"2004-01-09","open":1.298688,"high":1.319614,"low":1.289422,"close":1.292582},{"date":"2004-01-12","open":1.299654,"high":1.307737,"low":1.285878,"close":1.303177},{"date":"2004-01-13","open":1.304684,"high":1.30811,"low":1.277695,"close":1.286841},{"date":"2004-01-14","open":1.288833,"high":1.304188,"low":1.281506,"close":1.29124},{"date":"2004-01-15","open":1.291302,"high":1.302055,"low":1.274827,"close":1.289584},{"date":"2004-01-16","open":1.285972,"high":1.30476,"low":1.279617,"close":1.303847},{"date":"2004-01-20","open":1.308914,"high":1.310286,"low":1.294439,"close":1.303802},{"date":"2004-01-21","open":1.300627,"high":1.318618,"low":1.295069,"close":1.310934},{"date":"2004-01-22","open":1.309153,"high":1.315471,"low":1.294982,"close":1.298055},{"date":"2004-01-23","open":1.298555,"high":1.322141,"low":1.281777,"close":1.309567},{"date":"2004-01-26","open":1.310309,"high":1.337602,"low":1.309295,"close":1.334139},{"date":"2004-01-27","open":1.334602,"high":1.343249,"low":1.311785,"close":1.312278},{"date":"2004-01-28","open":1.317822,"high":1.342651,"low":1.2856,"close":1.30882},{"date":"2004-01-29","open":1.317096,"high":1.323529,"low":1.300069,"close":1.312818},{"date":"2004-01-30","open":1.306329,"high":1.313164,"low":1.296606,"close":1.303768},{"date":"2004-02-02","open":1.315211,"high":1.327622,"low":1.302026,"close":1.317572},{"date":"2004-02-03","open":1.30856,"high":1.318014,"low":1.304058,"close":1.308719},{"date":"2004-02-04","open":1.304183,"high":1.315102,"low":1.298526,"close":1.300565},{"date":"2004-02-05","open":1.303201,"high":1.316558,"low":1.295131,"close":1.309499},{"date":"2004-02-06","open":1.301584,"high":1.317936,"low":1.294454,"close":1.309796},{"date":"2004-02-09","open":1.309616,"high":1.314452,"low":1.304085,"close":1.306253},{"date":"2004-02-10","open":1.306356,"high":1.32284,"low":1.305083,"close":1.317843},{"date":"2004-02-11","open":1.319812,"high":1.339201,"low":1.294444,"close":1.321982},{"date":"2004-02-12","open":1.320091,"high":1.332455,"low":1.313409,"close":1.322773},{"date":"2004-02-13","open":1.319134,"high":1.326938,"low":1.302497,"close":1.311276},{"date":"2004-02-17","open":1.318575,"high":1.330173,"low":1.317215,"close":1.324026},{"date":"2004-02-18","open":1.318956,"high":1.329684,"low":1.30812,"close":1.316412},{"date":"2004-02-19","open":1.32903,"high":1.330628,"low":1.308243,"close":1.310176},{"date":"2004-02-20","open":1.316011,"high":1.325229,"low":1.301605,"close":1.315319},{"date":"2004-02-23","open":1.318457,"high":1.319973,"low":1.299158,"close":1.303937},{"date":"2004-02-24","open":1.297785,"high":1.308787,"low":1.278765,"close":1.299296},{"date":"2004-02-25","open":1.297438,"high":1.307054,"low":1.293798,"close":1.302676},{"date":"2004-02-26","open":1.30461,"high":1.316998,"low":1.299909,"close":1.307622},{"date":"2004-02-27","open":1.305713,"high":1.315825,"low":1.291169,"close":1.297316},{"date":"2004-03-01","open":1.304884,"high":1.321445,"low":1.300203,"close":1.315962},{"date":"2004-03-02","open":1.315706,"high":1.33833,"low":1.306463,"close":1.316612},{"date":"2004-03-03","open":1.318801,"high":1.330157,"low":1.311273,"close":1.321416},{"date":"2004-03-04","open":1.324027,"high":1.329288,"low":1.313474,"close":1.318967},{"date":"2004-03-05","open":1.28573,"high":1.306412,"low":1.280889,"close":1.298304},{"date":"2004-03-08","open":1.291805,"high":1.295778,"low":1.272254,"close":1.274925},{"date":"2004-03-09","open":1.275346,"high":1.277414,"low":1.257457,"close":1.26143},{"date":"2004-03-10","open":1.267344,"high":1.268457,"low":1.237875,"close":1.241098},{"date":"2004-03-11","open":1.234487,"high":1.256461,"low":1.220209,"close":1.22325},{"date":"2004-03-12","open":1.233087,"high":1.24928,"low":1.228719,"close":1.247009},{"date":"2004-03-15","open":1.24165,"high":1.245151,"low":1.223522,"close":1.22968},{"date":"2004-03-16","open":1.238011,"high":1.24442,"low":1.215617,"close":1.226036},{"date":"2004-03-17","open":1.226413,"high":1.245985,"low":1.225404,"close":1.241788},{"date":"2004-03-18","open":1.242421,"high":1.252987,"low":1.22919,"close":1.248702},{"date":"2004-03-19","open":1.242511,"high":1.247866,"low":1.225607,"close":1.228132},{"date":"2004-03-22","open":1.220223,"high":1.220554,"low":1.199165,"close":1.20521},{"date":"2004-03-23","open":1.213005,"high":1.216529,"low":1.199912,"close":1.201009},{"date":"2004-03-24","open":1.202062,"high":1.211395,"low":1.193138,"close":1.202657},{"date":"2004-03-25","open":1.213404,"high":1.227799,"low":1.20728,"close":1.223275},{"date":"2004-03-26","open":1.226348,"high":1.247656,"low":1.222958,"close":1.23669},{"date":"2004-03-29","open":1.253565,"high":1.268166,"low":1.250476,"close":1.262503},{"date":"2004-03-30","open":1.257559,"high":1.269451,"low":1.254836,"close":1.267617},{"date":"2004-03-31","open":1.265994,"high":1.271158,"low":1.253821,"close":1.262982},{"date":"2004-04-01","open":1.270735,"high":1.28594,"low":1.269369,"close":1.279721},{"date":"2004-04-02","open":1.317686,"high":1.329013,"low":1.307242,"close":1.322108},{"date":"2004-04-05","open":1.325996,"high":1.343033,"low":1.32469,"close":1.339881},{"date":"2004-04-06","open":1.329051,"high":1.336195,"low":1.325087,"close":1.328324},{"date":"2004-04-07","open":1.331981,"high":1.333101,"low":1.314631,"close":1.328273},{"date":"2004-04-08","open":1.339329,"high":1.342289,"low":1.316131,"close":1.329111},{"date":"2004-04-12","open":1.335276,"high":1.344393,"low":1.334226,"close":1.339165},{"date":"2004-04-13","open":1.357118,"high":1.360151,"low":1.327929,"close":1.334866},{"date":"2004-04-14","open":1.340915,"high":1.353179,"low":1.327867,"close":1.338093},{"date":"2004-04-15","open":1.339908,"high":1.351627,"low":1.325,"close":1.340931},{"date":"2004-04-16","open":1.338923,"high":1.351143,"low":1.331212,"close":1.346145},{"date":"2004-04-19","open":1.338244,"high":1.352195,"low":1.334001,"close":1.349016},{"date":"2004-04-20","open":1.353744,"high":1.367301,"low":1.323937,"close":1.338596},{"date":"2004-04-21","open":1.340182,"high":1.34914,"low":1.326731,"close":1.34099},{"date":"2004-04-22","open":1.335074,"high":1.362848,"low":1.329235,"close":1.351751},{"date":"2004-04-23","open":1.360361,"high":1.368,"low":1.349182,"close":1.360781},{"date":"2004-04-26","open":1.361636,"high":1.367357,"low":1.347728,"close":1.356617},{"date":"2004-04-27","open":1.353436,"high":1.369172,"low":1.347842,"close":1.352663},{"date":"2004-04-28","open":1.351008,"high":1.363593,"low":1.332465,"close":1.347748},{"date":"2004-04-29","open":1.34591,"high":1.365137,"low":1.320504,"close":1.342497},{"date":"2004-04-30","open":1.34448,"high":1.349586,"low":1.323389,"close":1.326638},{"date":"2004-05-03","open":1.340193,"high":1.351264,"low":1.332416,"close":1.344402},{"date":"2004-05-04","open":1.342222,"high":1.369694,"low":1.33087,"close":1.352565},{"date":"2004-05-05","open":1.350108,"high":1.369212,"low":1.347105,"close":1.365045},{"date":"2004-05-06","open":1.356831,"high":1.366881,"low":1.343013,"close":1.356917},{"date":"2004-05-07","open":1.3655,"high":1.383847,"low":1.349202,"close":1.352189},{"date":"2004-05-10","open":1.343152,"high":1.353101,"low":1.327778,"close":1.341427},{"date":"2004-05-11","open":1.349525,"high":1.356799,"low":1.341143,"close":1.346626},{"date":"2004-05-12","open":1.346069,"high":1.365703,"low":1.326866,"close":1.364254},{"date":"2004-05-13","open":1.356904,"high":1.376351,"low":1.354795,"close":1.363794},{"date":"2004-05-14","open":1.356737,"high":1.371733,"low":1.342548,"close":1.353339},{"date":"2004-05-17","open":1.330035,"high":1.340597,"low":1.320946,"close":1.330001},{"date":"2004-05-18","open":1.340147,"high":1.347799,"low":1.334758,"close":1.341941},{"date":"2004-05-19","open":1.357494,"high":1.370055,"low":1.340086,"close":1.341724},{"date":"2004-05-20","open":1.339002,"high":1.346116,"low":1.328136,"close":1.335689},{"date":"2004-05-21","open":1.337184,"high":1.354945,"low":1.328842,"close":1.343406},{"date":"2004-05-24","open":1.349078,"high":1.356024,"low":1.336257,"close":1.344756},{"date":"2004-05-25","open":1.339754,"high":1.365443,"low":1.33139,"close":1.360044},{"date":"2004-05-26","open":1.355097,"high":1.364067,"low":1.347879,"close":1.357523},{"date":"2004-05-27","open":1.355414,"high":1.364602,"low":1.343645,"close":1.354494},{"date":"2004-05-28","open":1.357866,"high":1.364109,"low":1.345629,"close":1.358123},{"date":"2004-06-01","open":1.365303,"high":1.381395,"low":1.357646,"close":1.374177},{"date":"2004-06-02","open":1.378079,"high":1.387965,"low":1.369293,"close":1.382838},{"date":"2004-06-03","open":1.379095,"high":1.387302,"low":1.365874,"close":1.367285},{"date":"2004-06-04","open":1.377133,"high":1.394646,"low":1.372337,"close":1.386258},{"date":"2004-06-07","open":1.393147,"high":1.413568,"low":1.390121,"close":1.407017},{"date":"2004-06-08","open":1.408498,"high":1.417366,"low":1.397772,"close":1.406392},{"date":"2004-06-09","open":1.405893,"high":1.416049,"low":1.394995,"close":1.399287},{"date":"2004-06-10","open":1.401672,"high":1.409119,"low":1.396201,"close":1.403412},{"date":"2004-06-14","open":1.401724,"high":1.409733,"low":1.388998,"close":1.400718},{"date":"2004-06-15","open":1.39225,"high":1.398973,"low":1.37388,"close":1.381391},{"date":"2004-06-16","open":1.389397,"high":1.392853,"low":1.38086,"close":1.386524},{"date":"2004-06-17","open":1.386892,"high":1.391607,"low":1.369216,"close":1.375423},{"date":"2004-06-18","open":1.368656,"high":1.38667,"low":1.366083,"close":1.375999},{"date":"2004-06-21","open":1.376619,"high":1.383683,"low":1.36713,"close":1.369797},{"date":"2004-06-22","open":1.372437,"high":1.38271,"low":1.364209,"close":1.380871},{"date":"2004-06-23","open":1.380605,"high":1.39742,"low":1.371795,"close":1.390067},{"date":"2004-06-24","open":1.375931,"high":1.386369,"low":1.37101,"close":1.377363},{"date":"2004-06-25","open":1.379764,"high":1.386992,"low":1.367168,"close":1.369421},{"date":"2004-06-28","open":1.383426,"high":1.394622,"low":1.368529,"close":1.378828},{"date":"2004-06-29","open":1.377791,"high":1.389437,"low":1.369145,"close":1.375845},{"date":"2004-06-30","open":1.373841,"high":1.384513,"low":1.357015,"close":1.369157},{"date":"2004-07-01","open":1.370726,"high":1.379477,"low":1.347295,"close":1.353061},{"date":"2004-07-02","open":1.336641,"high":1.344529,"low":1.329555,"close":1.338234},{"date":"2004-07-06","open":1.328722,"high":1.336463,"low":1.31966,"close":1.328702},{"date":"2004-07-07","open":1.32791,"high":1.338048,"low":1.323738,"close":1.332146},{"date":"2004-07-08","open":1.326335,"high":1.333492,"low":1.315354,"close":1.322102},{"date":"2004-07-09","open":1.326053,"high":1.331193,"low":1.319356,"close":1.324129},{"date":"2004-07-12","open":1.318048,"high":1.326859,"low":1.311127,"close":1.32284},{"date":"2004-07-13","open":1.329216,"high":1.334366,"low":1.324315,"close":1.327715},{"date":"2004-07-14","open":1.319497,"high":1.335591,"low":1.317056,"close":1.323208},{"date":"2004-07-15","open":1.325661,"high":1.329571,"low":1.311922,"close":1.313263},{"date":"2004-07-16","open":1.314909,"high":1.316087,"low":1.291696,"close":1.295005},{"date":"2004-07-19","open":1.296687,"high":1.299906,"low":1.28538,"close":1.288603},{"date":"2004-07-20","open":1.295628,"high":1.322695,"low":1.291286,"close":1.31682},{"date":"2004-07-21","open":1.324725,"high":1.331037,"low":1.294347,"close":1.296038},{"date":"2004-07-22","open":1.292977,"high":1.305155,"low":1.281909,"close":1.297744},{"date":"2004-07-23","open":1.292994,"high":1.294055,"low":1.279157,"close":1.282637},{"date":"2004-07-26","open":1.287011,"high":1.295643,"low":1.27546,"close":1.286221},{"date":"2004-07-27","open":1.292062,"high":1.320106,"low":1.290044,"close":1.316029},{"date":"2004-07-28","open":1.31639,"high":1.329118,"low":1.300012,"close":1.319827},{"date":"2004-07-29","open":1.327489,"high":1.331452,"low":1.315003,"close":1.322449},{"date":"2004-07-30","open":1.31224,"high":1.320238,"low":1.300957,"close":1.31032},{"date":"2004-08-02","open":1.304024,"high":1.320683,"low":1.300674,"close":1.316463},{"date":"2004-08-03","open":1.312936,"high":1.315877,"low":1.298597,"close":1.301027},{"date":"2004-08-04","open":1.297709,"high":1.310651,"low":1.288064,"close":1.300295},{"date":"2004-08-05","open":1.299364,"high":1.300731,"low":1.272417,"close":1.275444},{"date":"2004-08-06","open":1.245573,"high":1.2536,"low":1.227493,"close":1.236404},{"date":"2004-08-09","open":1.242252,"high":1.248751,"low":1.237781,"close":1.242452},{"date":"2004-08-10","open":1.24403,"high":1.263373,"low":1.240861,"close":1.263023},{"date":"2004-08-11","open":1.254719,"high":1.263618,"low":1.241451,"close":1.255048},{"date":"2004-08-12","open":1.252093,"high":1.25684,"low":1.234715,"close":1.238768},{"date":"2004-08-13","open":1.235722,"high":1.240754,"low":1.226582,"close":1.237188},{"date":"2004-08-16","open":1.239042,"high":1.262962,"low":1.237721,"close":1.254343},{"date":"2004-08-17","open":1.258681,"high":1.265401,"low":1.249626,"close":1.25429},{"date":"2004-08-18","open":1.246926,"high":1.275116,"low":1.246152,"close":1.273348},{"date":"2004-08-19","open":1.26948,"high":1.274265,"low":1.258559,"close":1.266567},{"date":"2004-08-20","open":1.265997,"high":1.28044,"low":1.262363,"close":1.276635},{"date":"2004-08-23","open":1.283823,"high":1.288473,"low":1.277127,"close":1.2808},{"date":"2004-08-24","open":1.28726,"high":1.291011,"low":1.27525,"close":1.281798},{"date":"2004-08-25","open":1.278151,"high":1.290087,"low":1.268467,"close":1.286028},{"date":"2004-08-26","open":1.281885,"high":1.287714,"low":1.275898,"close":1.278775},{"date":"2004-08-27","open":1.280663,"high":1.288435,"low":1.275997,"close":1.28369},{"date":"2004-08-30","open":1.278391,"high":1.280948,"low":1.266193,"close":1.26711},{"date":"2004-08-31","open":1.267583,"high":1.274186,"low":1.251136,"close":1.265922},{"date":"2004-09-01","open":1.265108,"high":1.28101,"low":1.259749,"close":1.272083},{"date":"2004-09-02","open":1.273206,"high":1.300635,"low":1.273206,"close":1.29925},{"date":"2004-09-03","open":1.299063,"high":1.31186,"low":1.292523,"close":1.293792},{"date":"2004-09-07","open":1.304963,"high":1.312565,"low":1.297297,"close":1.303685},{"date":"2004-09-08","open":1.305588,"high":1.311905,"low":1.286189,"close":1.289576},{"date":"2004-09-09","open":1.290644,"high":1.299563,"low":1.279173,"close":1.29332},{"date":"2004-09-10","open":1.287709,"high":1.301057,"low":1.280475,"close":1.298048},{"date":"2004-09-13","open":1.299427,"high":1.305556,"low":1.2911,"close":1.296639},{"date":"2004-09-14","open":1.296932,"high":1.304084,"low":1.290944,"close":1.297933},{"date":"2004-09-15","open":1.294857,"high":1.300298,"low":1.287771,"close":1.291061},{"date":"2004-09-16","open":1.288831,"high":1.295657,"low":1.274864,"close":1.280444},{"date":"2004-09-17","open":1.281629,"high":1.289794,"low":1.274918,"close":1.286965},{"date":"2004-09-20","open":1.276569,"high":1.281211,"low":1.267698,"close":1.270847},{"date":"2004-09-21","open":1.27603,"high":1.287968,"low":1.265632,"close":1.272645},{"date":"2004-09-22","open":1.266892,"high":1.269261,"low":1.241176,"close":1.243867},{"date":"2004-09-23","open":1.244563,"high":1.25056,"low":1.234424,"close":1.242163},{"date":"2004-09-24","open":1.244208,"high":1.253984,"low":1.241815,"close":1.246338},{"date":"2004-09-27","open":1.239955,"high":1.241487,"low":1.23017,"close":1.233022},{"date":"2004-09-28","open":1.236731,"high":1.249832,"low":1.22746,"close":1.243908},{"date":"2004-09-29","open":1.253777,"high":1.262986,"low":1.249015,"close":1.262445},{"date":"2004-09-30","open":1.2656,"high":1.273079,"low":1.259025,"close":1.266402},{"date":"2004-10-01","open":1.282971,"high":1.301982,"low":1.280498,"close":1.2996},{"date":"2004-10-04","open":1.311494,"high":1.315402,"low":1.299087,"close":1.29984},{"date":"2004-10-05","open":1.300697,"high":1.30588,"low":1.294641,"close":1.300525},{"date":"2004-10-06","open":1.300972,"high":1.317858,"low":1.299646,"close":1.315439},{"date":"2004-10-07","open":1.314713,"high":1.318884,"low":1.300298,"close":1.307028},{"date":"2004-10-08","open":1.286234,"high":1.296524,"low":1.273665,"close":1.27925},{"date":"2004-10-11","open":1.282319,"high":1.288271,"low":1.278547,"close":1.283167},{"date":"2004-10-12","open":1.270093,"high":1.279832,"low":1.266433,"close":1.275272},{"date":"2004-10-13","open":1.284091,"high":1.285617,"low":1.257001,"close":1.259485},{"date":"2004-10-14","open":1.261921,"high":1.266033,"low":1.242332,"close":1.243425},{"date":"2004-10-15","open":1.250084,"high":1.267181,"low":1.242499,"close":1.254765},{"date":"2004-10-18","open":1.250874,"high":1.266267,"low":1.246762,"close":1.258934},{"date":"2004-10-19","open":1.268199,"high":1.27144,"low":1.242724,"close":1.245109},{"date":"2004-10-20","open":1.236612,"high":1.242377,"low":1.224752,"close":1.234171},{"date":"2004-10-21","open":1.238708,"high":1.244633,"low":1.225918,"close":1.241379},{"date":"2004-10-22","open":1.242346,"high":1.244825,"low":1.223113,"close":1.22456},{"date":"2004-10-25","open":1.218497,"high":1.226281,"low":1.213786,"close":1.22216},{"date":"2004-10-26","open":1.224347,"high":1.245258,"low":1.220753,"close":1.244588},{"date":"2004-10-27","open":1.239346,"high":1.274797,"low":1.233981,"close":1.272031},{"date":"2004-10-28","open":1.270904,"high":1.282874,"low":1.261664,"close":1.271706},{"date":"2004-10-29","open":1.269442,"high":1.278003,"low":1.261593,"close":1.265653},{"date":"2004-11-01","open":1.279549,"high":1.287783,"low":1.27191,"close":1.282309},{"date":"2004-11-02","open":1.284697,"high":1.297362,"low":1.276006,"close":1.28088},{"date":"2004-11-03","open":1.306714,"high":1.310909,"low":1.287211,"close":1.296426},{"date":"2004-11-04","open":1.291695,"high":1.314592,"low":1.287093,"close":1.312796},{"date":"2004-11-05","open":1.334055,"high":1.34415,"low":1.324804,"close":1.335611},{"date":"2004-11-08","open":1.336914,"high":1.341304,"low":1.33242,"close":1.3384},{"date":"2004-11-09","open":1.339588,"high":1.344394,"low":1.330902,"close":1.336535},{"date":"2004-11-10","open":1.34074,"high":1.352549,"low":1.334858,"close":1.342631},{"date":"2004-11-11","open":1.339966,"high":1.358794,"low":1.339051,"close":1.355804},{"date":"2004-11-12","open":1.350698,"high":1.362647,"low":1.335603,"close":1.351883},{"date":"2004-11-15","open":1.347356,"high":1.353659,"low":1.343523,"close":1.349972},{"date":"2004-11-16","open":1.34791,"high":1.350171,"low":1.338601,"close":1.340307},{"date":"2004-11-17","open":1.346797,"high":1.355558,"low":1.330216,"close":1.336866},{"date":"2004-11-18","open":1.338566,"high":1.343739,"low":1.327532,"close":1.334607},{"date":"2004-11-19","open":1.335208,"high":1.347713,"low":1.315736,"close":1.330387},{"date":"2004-11-22","open":1.326203,"high":1.337712,"low":1.316867,"close":1.329802},{"date":"2004-11-23","open":1.332542,"high":1.336573,"low":1.315807,"close":1.330181},{"date":"2004-11-24","open":1.330222,"high":1.336527,"low":1.327747,"close":1.333333},{"date":"2004-11-26","open":1.342281,"high":1.348521,"low":1.339144,"close":1.341076},{"date":"2004-11-29","open":1.358066,"high":1.365263,"low":1.341096,"close":1.34933},{"date":"2004-11-30","open":1.357258,"high":1.364885,"low":1.349702,"close":1.355993},{"date":"2004-12-01","open":1.36286,"high":1.386633,"low":1.361383,"close":1.379179},{"date":"2004-12-02","open":1.382152,"high":1.393675,"low":1.379027,"close":1.385947},{"date":"2004-12-03","open":1.369019,"high":1.382032,"low":1.358544,"close":1.363792},{"date":"2004-12-06","open":1.362556,"high":1.368096,"low":1.35276,"close":1.358673},{"date":"2004-12-07","open":1.361865,"high":1.367086,"low":1.343042,"close":1.344337},{"date":"2004-12-08","open":1.337066,"high":1.344726,"low":1.322685,"close":1.331428},{"date":"2004-12-09","open":1.327565,"high":1.348764,"low":1.318808,"close":1.34503},{"date":"2004-12-10","open":1.336931,"high":1.34837,"low":1.334643,"close":1.34305},{"date":"2004-12-13","open":1.348345,"high":1.355856,"low":1.336656,"close":1.351864},{"date":"2004-12-14","open":1.354293,"high":1.363698,"low":1.343694,"close":1.35127},{"date":"2004-12-15","open":1.341857,"high":1.348063,"low":1.333075,"close":1.340133},{"date":"2004-12-16","open":1.342975,"high":1.364547,"low":1.33541,"close":1.359401},{"date":"2004-12-17","open":1.350136,"high":1.356666,"low":1.340684,"close":1.345803},{"date":"2004-12-20","open":1.347474,"high":1.354312,"low":1.337486,"close":1.343718},{"date":"2004-12-21","open":1.342915,"high":1.355231,"low":1.338637,"close":1.349966},{"date":"2004-12-22","open":1.3494,"high":1.365051,"low":1.348504,"close":1.357786},{"date":"2004-12-23","open":1.362069,"high":1.369312,"low":1.358937,"close":1.363246},{"date":"2004-12-27","open":1.372127,"high":1.383808,"low":1.36234,"close":1.371104},{"date":"2004-12-28","open":1.373094,"high":1.388215,"low":1.371858,"close":1.379711},{"date":"2004-12-29","open":1.377945,"high":1.38632,"low":1.374432,"close":1.383178},{"date":"2004-12-30","open":1.382688,"high":1.385571,"low":1.368457,"close":1.371335},{"date":"2004-12-31","open":1.372638,"high":1.377803,"low":1.362662,"close":1.364992},{"date":"2005-01-03","open":1.378544,"high":1.381125,"low":1.349617,"close":1.355646},{"date":"2005-01-04","open":1.357755,"high":1.372737,"low":1.334535,"close":1.353263},{"date":"2005-01-05","open":1.349472,"high":1.356038,"low":1.33258,"close":1.336769},{"date":"2005-01-06","open":1.341488,"high":1.350601,"low":1.335667,"close":1.342653},{"date":"2005-01-07","open":1.340356,"high":1.349519,"low":1.329245,"close":1.3377},{"date":"2005-01-10","open":1.335063,"high":1.350288,"low":1.333859,"close":1.341903},{"date":"2005-01-11","open":1.334533,"high":1.338066,"low":1.321573,"close":1.324888},{"date":"2005-01-12","open":1.332283,"high":1.338288,"low":1.313953,"close":1.327474},{"date":"2005-01-13","open":1.321894,"high":1.323192,"low":1.30295,"close":1.30428},{"date":"2005-01-14","open":1.312236,"high":1.319786,"low":1.302655,"close":1.311301},{"date":"2005-01-18","open":1.314588,"high":1.33311,"low":1.303459,"close":1.320548},{"date":"2005-01-19","open":1.315308,"high":1.324028,"low":1.301299,"close":1.302987},{"date":"2005-01-20","open":1.303804,"high":1.308246,"low":1.288618,"close":1.292487},{"date":"2005-01-21","open":1.30011,"high":1.303579,"low":1.281164,"close":1.283156},{"date":"2005-01-24","open":1.285432,"high":1.289451,"low":1.271803,"close":1.275164},{"date":"2005-01-25","open":1.279663,"high":1.297868,"low":1.277024,"close":1.290921},{"date":"2005-01-26","open":1.291359,"high":1.297584,"low":1.287286,"close":1.29236},{"date":"2005-01-27","open":1.294631,"high":1.303409,"low":1.289746,"close":1.296996},{"date":"2005-01-28","open":1.287985,"high":1.28935,"low":1.273035,"close":1.28409},{"date":"2005-01-31","open":1.29147,"high":1.295323,"low":1.282943,"close":1.288409},{"date":"2005-02-01","open":1.293198,"high":1.307853,"low":1.29071,"close":1.303552},{"date":"2005-02-02","open":1.305482,"high":1.312877,"low":1.300022,"close":1.304495},{"date":"2005-02-03","open":1.30749,"high":1.308588,"low":1.296697,"close":1.301817},{"date":"2005-02-04","open":1.286904,"high":1.302509,"low":1.280181,"close":1.297679},{"date":"2005-02-07","open":1.296636,"high":1.300108,"low":1.284093,"close":1.286372},{"date":"2005-02-08","open":1.28703,"high":1.292725,"low":1.275712,"close":1.280601},{"date":"2005-02-09","open":1.288741,"high":1.290319,"low":1.265386,"close":1.267637},{"date":"2005-02-10","open":1.279923,"high":1.294016,"low":1.273057,"close":1.289607},{"date":"2005-02-11","open":1.294614,"high":1.309957,"low":1.284792,"close":1.301541},{"date":"2005-02-14","open":1.299139,"high":1.303354,"low":1.292565,"close":1.296519},{"date":"2005-02-15","open":1.304536,"high":1.311764,"low":1.299591,"close":1.307958},{"date":"2005-02-16","open":1.30721,"high":1.323094,"low":1.303554,"close":1.313787},{"date":"2005-02-17","open":1.321164,"high":1.324563,"low":1.304754,"close":1.311409},{"date":"2005-02-18","open":1.327885,"high":1.331859,"low":1.318307,"close":1.325006},{"date":"2005-02-22","open":1.322961,"high":1.332633,"low":1.306667,"close":1.311077},{"date":"2005-02-23","open":1.304916,"high":1.322238,"low":1.301086,"close":1.316108},{"date":"2005-02-24","open":1.30803,"high":1.328622,"low":1.302748,"close":1.327739},{"date":"2005-02-25","open":1.323248,"high":1.34264,"low":1.318631,"close":1.334396},{"date":"2005-02-28","open":1.329857,"high":1.349427,"low":1.317673,"close":1.340036},{"date":"2005-03-01","open":1.349341,"high":1.358524,"low":1.344091,"close":1.351354},{"date":"2005-03-02","open":1.350028,"high":1.363565,"low":1.344739,"close":1.352495},{"date":"2005-03-03","open":1.357509,"high":1.362772,"low":1.344098,"close":1.353808},{"date":"2005-03-04","open":1.356262,"high":1.366752,"low":1.343223,"close":1.355983},{"date":"2005-03-07","open":1.350138,"high":1.358127,"low":1.345203,"close":1.351271},{"date":"2005-03-08","open":1.361034,"high":1.367578,"low":1.35272,"close":1.359071},{"date":"2005-03-09","open":1.367683,"high":1.382745,"low":1.35302,"close":1.366275},{"date":"2005-03-10","open":1.365788,"high":1.37459,"low":1.347811,"close":1.361024},{"date":"2005-03-11","open":1.368415,"high":1.376923,"low":1.352087,"close":1.361416},{"date":"2005-03-14","open":1.36483,"high":1.37214,"low":1.351461,"close":1.361736},{"date":"2005-03-15","open":1.359839,"high":1.373982,"low":1.344681,"close":1.35905},{"date":"2005-03-16","open":1.351931,"high":1.357127,"low":1.330573,"close":1.33933},{"date":"2005-03-17","open":1.335311,"high":1.343582,"low":1.328198,"close":1.337667},{"date":"2005-03-18","open":1.33982,"high":1.348032,"low":1.327826,"close":1.336867},{"date":"2005-03-21","open":1.338784,"high":1.343969,"low":1.32807,"close":1.335671},{"date":"2005-03-22","open":1.330897,"high":1.358579,"low":1.312746,"close":1.333409},{"date":"2005-03-23","open":1.336113,"high":1.34491,"low":1.324297,"close":1.328187},{"date":"2005-03-24","open":1.329937,"high":1.338059,"low":1.32331,"close":1.327065},{"date":"2005-03-28","open":1.33447,"high":1.344505,"low":1.333068,"close":1.337171},{"date":"2005-03-29","open":1.329927,"high":1.339925,"low":1.316833,"close":1.320453},{"date":"2005-03-30","open":1.324036,"high":1.340744,"low":1.315718,"close":1.332506},{"date":"2005-03-31","open":1.325,"high":1.333108,"low":1.318604,"close":1.320497},{"date":"2005-04-01","open":1.325031,"high":1.34452,"low":1.303926,"close":1.315006},{"date":"2005-04-04","open":1.314516,"high":1.321745,"low":1.30203,"close":1.31754},{"date":"2005-04-05","open":1.319812,"high":1.331159,"low":1.316808,"close":1.327232},{"date":"2005-04-06","open":1.324796,"high":1.33352,"low":1.321333,"close":1.327216},{"date":"2005-04-07","open":1.32598,"high":1.345898,"low":1.320831,"close":1.345217},{"date":"2005-04-08","open":1.345641,"high":1.349445,"low":1.325843,"close":1.326588},{"date":"2005-04-11","open":1.329549,"high":1.331459,"low":1.314773,"close":1.320474},{"date":"2005-04-12","open":1.321192,"high":1.335952,"low":1.295022,"close":1.31509},{"date":"2005-04-13","open":1.31223,"high":1.32294,"low":1.295113,"close":1.302754},{"date":"2005-04-14","open":1.303286,"high":1.310506,"low":1.284621,"close":1.287764},{"date":"2005-04-15","open":1.27833,"high":1.287963,"low":1.252195,"close":1.253156},{"date":"2005-04-18","open":1.248988,"high":1.26413,"low":1.246964,"close":1.257965},{"date":"2005-04-19","open":1.260127,"high":1.265112,"low":1.24761,"close":1.255822},{"date":"2005-04-20","open":1.264854,"high":1.268151,"low":1.237332,"close":1.241409},{"date":"2005-04-21","open":1.257284,"high":1.281257,"low":1.251149,"close":1.278911},{"date":"2005-04-22","open":1.268106,"high":1.278955,"low":1.247762,"close":1.263474},{"date":"2005-04-25","open":1.264019,"high":1.273085,"low":1.260292,"close":1.26804},{"date":"2005-04-26","open":1.260572,"high":1.27841,"low":1.250951,"close":1.257642},{"date":"2005-04-27","open":1.2478,"high":1.264379,"low":1.241215,"close":1.258159},{"date":"2005-04-28","open":1.252254,"high":1.258075,"low":1.232596,"close":1.233261},{"date":"2005-04-29","open":1.243059,"high":1.256452,"low":1.226275,"close":1.252164},{"date":"2005-05-02","open":1.259577,"high":1.269327,"low":1.252114,"close":1.263981},{"date":"2005-05-03","open":1.260671,"high":1.271214,"low":1.250162,"close":1.262725},{"date":"2005-05-04","open":1.27556,"high":1.293245,"low":1.267771,"close":1.283732},{"date":"2005-05-05","open":1.288828,"high":1.293718,"low":1.271124,"close":1.280358},{"date":"2005-05-06","open":1.296932,"high":1.299306,"low":1.283553,"close":1.285855},{"date":"2005-05-09","open":1.28788,"high":1.297582,"low":1.28288,"close":1.292595},{"date":"2005-05-10","open":1.284588,"high":1.286402,"low":1.267865,"close":1.270153},{"date":"2005-05-11","open":1.269047,"high":1.276226,"low":1.252162,"close":1.273241},{"date":"2005-05-12","open":1.275217,"high":1.282054,"low":1.25392,"close":1.254327},{"date":"2005-05-13","open":1.254449,"high":1.259803,"low":1.234143,"close":1.246983},{"date":"2005-05-16","open":1.243551,"high":1.260682,"low":1.242721,"close":1.260114},{"date":"2005-05-17","open":1.252259,"high":1.266954,"low":1.246486,"close":1.264981},{"date":"2005-05-18","open":1.260299,"high":1.275766,"low":1.258102,"close":1.269531},{"date":"2005-05-19","open":1.270224,"high":1.280124,"low":1.266809,"close":1.278153},{"date":"2005-05-20","open":1.279786,"high":1.280871,"low":1.269811,"close":1.274829},{"date":"2005-05-23","open":1.273611,"high":1.28289,"low":1.264884,"close":1.271955},{"date":"2005-05-24","open":1.263514,"high":1.272351,"low":1.259377,"close":1.265488},{"date":"2005-05-25","open":1.261761,"high":1.278886,"low":1.255468,"close":1.273435},{"date":"2005-05-26","open":1.279944,"high":1.284432,"low":1.271606,"close":1.28067},{"date":"2005-05-27","open":1.280777,"high":1.285546,"low":1.274739,"close":1.281436},{"date":"2005-05-31","open":1.274464,"high":1.275419,"low":1.256181,"close":1.257684},{"date":"2005-06-01","open":1.255462,"high":1.270302,"low":1.246348,"close":1.257698},{"date":"2005-06-02","open":1.255928,"high":1.2623,"low":1.248571,"close":1.257393},{"date":"2005-06-03","open":1.244066,"high":1.269853,"low":1.23433,"close":1.261417},{"date":"2005-06-06","open":1.256021,"high":1.260619,"low":1.246871,"close":1.253681},{"date":"2005-06-07","open":1.247953,"high":1.262363,"low":1.242597,"close":1.244741},{"date":"2005-06-08","open":1.250441,"high":1.255492,"low":1.240747,"close":1.248412},{"date":"2005-06-09","open":1.251594,"high":1.263544,"low":1.244037,"close":1.255392},{"date":"2005-06-10","open":1.261748,"high":1.271874,"low":1.251701,"close":1.26673},{"date":"2005-06-13","open":1.269475,"high":1.28576,"low":1.267428,"close":1.278414},{"date":"2005-06-14","open":1.280702,"high":1.295287,"low":1.278462,"close":1.289861},{"date":"2005-06-15","open":1.297355,"high":1.299046,"low":1.280814,"close":1.289975},{"date":"2005-06-16","open":1.290618,"high":1.299989,"low":1.280661,"close":1.286835},{"date":"2005-06-17","open":1.291467,"high":1.296533,"low":1.283159,"close":1.286547},{"date":"2005-06-20","open":1.290556,"high":1.301709,"low":1.283864,"close":1.289158},{"date":"2005-06-21","open":1.287349,"high":1.289758,"low":1.27588,"close":1.280519},{"date":"2005-06-22","open":1.27427,"high":1.280076,"low":1.259965,"close":1.266222},{"date":"2005-06-23","open":1.266388,"high":1.272765,"low":1.248489,"close":1.249713},{"date":"2005-06-24","open":1.245636,"high":1.249844,"low":1.232141,"close":1.23436},{"date":"2005-06-27","open":1.232978,"high":1.239336,"low":1.226629,"close":1.232799},{"date":"2005-06-28","open":1.239618,"high":1.253675,"low":1.238663,"close":1.251693},{"date":"2005-06-29","open":1.247745,"high":1.259414,"low":1.241294,"close":1.250313},{"date":"2005-06-30","open":1.254121,"high":1.255819,"low":1.229839,"close":1.232472},{"date":"2005-07-01","open":1.243753,"high":1.261185,"low":1.238417,"close":1.255567},{"date":"2005-07-05","open":1.263911,"high":1.279835,"low":1.258075,"close":1.277731},{"date":"2005-07-06","open":1.272218,"high":1.277666,"low":1.259201,"close":1.260072},{"date":"2005-07-07","open":1.239547,"high":1.263163,"low":1.237677,"close":1.262366},{"date":"2005-07-08","open":1.259528,"high":1.28626,"low":1.256903,"close":1.282046},{"date":"2005-07-11","open":1.289236,"high":1.299627,"low":1.281669,"close":1.288598},{"date":"2005-07-12","open":1.292952,"high":1.303742,"low":1.286787,"close":1.299256},{"date":"2005-07-13","open":1.300053,"high":1.305348,"low":1.296387,"close":1.303001},{"date":"2005-07-14","open":1.306908,"high":1.318803,"low":1.301147,"close":1.31146},{"date":"2005-07-15","open":1.313262,"high":1.315936,"low":1.301287,"close":1.307226},{"date":"2005-07-18","open":1.305274,"high":1.317186,"low":1.298819,"close":1.311783},{"date":"2005-07-19","open":1.316207,"high":1.322058,"low":1.306125,"close":1.314316},{"date":"2005-07-20","open":1.310983,"high":1.32786,"low":1.29775,"close":1.311657},{"date":"2005-07-21","open":1.321673,"high":1.333729,"low":1.309279,"close":1.321986},{"date":"2005-07-22","open":1.319871,"high":1.328174,"low":1.30987,"close":1.320577},{"date":"2005-07-25","open":1.321306,"high":1.330792,"low":1.310959,"close":1.321639},{"date":"2005-07-26","open":1.321218,"high":1.325856,"low":1.31624,"close":1.321123},{"date":"2005-07-27","open":1.326958,"high":1.332007,"low":1.319288,"close":1.328076},{"date":"2005-07-28","open":1.327479,"high":1.334761,"low":1.312945,"close":1.324649},{"date":"2005-07-29","open":1.326333,"high":1.342272,"low":1.316631,"close":1.328966},{"date":"2005-08-01","open":1.338703,"high":1.347968,"low":1.333153,"close":1.337914},{"date":"2005-08-02","open":1.342473,"high":1.354937,"low":1.338308,"close":1.350304},{"date":"2005-08-03","open":1.346883,"high":1.352195,"low":1.339521,"close":1.347305},{"date":"2005-08-04","open":1.341722,"high":1.348265,"low":1.331717,"close":1.339251},{"date":"2005-08-05","open":1.346238,"high":1.354233,"low":1.335256,"close":1.340607},{"date":"2005-08-08","open":1.343259,"high":1.349628,"low":1.33239,"close":1.340584},{"date":"2005-08-09","open":1.341985,"high":1.353966,"low":1.337725,"close":1.343679},{"date":"2005-08-10","open":1.345723,"high":1.360061,"low":1.33355,"close":1.344489},{"date":"2005-08-11","open":1.339455,"high":1.352563,"low":1.330557,"close":1.340479},{"date":"2005-08-12","open":1.334161,"high":1.336178,"low":1.313677,"close":1.31883},{"date":"2005-08-15","open":1.321252,"high":1.33122,"low":1.316506,"close":1.330396},{"date":"2005-08-16","open":1.317677,"high":1.32107,"low":1.300213,"close":1.303991},{"date":"2005-08-17","open":1.306705,"high":1.321467,"low":1.301931,"close":1.312567},{"date":"2005-08-18","open":1.306046,"high":1.314035,"low":1.298795,"close":1.302804},{"date":"2005-08-19","open":1.313518,"high":1.315835,"low":1.302217,"close":1.305929},{"date":"2005-08-22","open":1.310455,"high":1.32221,"low":1.29936,"close":1.307323},{"date":"2005-08-23","open":1.306945,"high":1.309237,"low":1.285684,"close":1.298906},{"date":"2005-08-24","open":1.293519,"high":1.307725,"low":1.283685,"close":1.286093},{"date":"2005-08-25","open":1.287123,"high":1.293536,"low":1.281154,"close":1.286667},{"date":"2005-08-26","open":1.283465,"high":1.289703,"low":1.271922,"close":1.278289},{"date":"2005-08-29","open":1.269746,"high":1.288677,"low":1.268761,"close":1.2865},{"date":"2005-08-30","open":1.278604,"high":1.280617,"low":1.262611,"close":1.271667},{"date":"2005-08-31","open":1.271535,"high":1.287093,"low":1.257708,"close":1.277008},{"date":"2005-09-01","open":1.285489,"high":1.297272,"low":1.265302,"close":1.288284},{"date":"2005-09-02","open":1.294793,"high":1.296203,"low":1.280722,"close":1.284889},{"date":"2005-09-06","open":1.291022,"high":1.31033,"low":1.288746,"close":1.309133},{"date":"2005-09-07","open":1.312699,"high":1.329584,"low":1.310894,"close":1.323825},{"date":"2005-09-08","open":1.317073,"high":1.324786,"low":1.312088,"close":1.318036},{"date":"2005-09-09","open":1.317901,"high":1.328718,"low":1.312553,"close":1.325532},{"date":"2005-09-12","open":1.328742,"high":1.337804,"low":1.326112,"close":1.332084},{"date":"2005-09-13","open":1.323912,"high":1.328706,"low":1.312367,"close":1.317775},{"date":"2005-09-14","open":1.318909,"high":1.327051,"low":1.310396,"close":1.318036},{"date":"2005-09-15","open":1.323942,"high":1.338203,"low":1.316551,"close":1.328336},{"date":"2005-09-16","open":1.335861,"high":1.346757,"low":1.328612,"close":1.340934},{"date":"2005-09-19","open":1.339445,"high":1.341477,"low":1.326698,"close":1.333586},{"date":"2005-09-20","open":1.334923,"high":1.345342,"low":1.313254,"close":1.318889},{"date":"2005-09-21","open":1.305639,"high":1.308601,"low":1.293009,"close":1.29454},{"date":"2005-09-22","open":1.295384,"high":1.306346,"low":1.288818,"close":1.300397},{"date":"2005-09-23","open":1.302955,"high":1.316165,"low":1.298604,"close":1.311305},{"date":"2005-09-26","open":1.32472,"high":1.327253,"low":1.310673,"close":1.318798},{"date":"2005-09-27","open":1.317004,"high":1.326844,"low":1.307476,"close":1.316616},{"date":"2005-09-28","open":1.319732,"high":1.323651,"low":1.302946,"close":1.309124},{"date":"2005-09-29","open":1.312635,"high":1.33023,"low":1.307418,"close":1.325767},{"date":"2005-09-30","open":1.324476,"high":1.337391,"low":1.31341,"close":1.33449},{"date":"2005-10-03","open":1.339579,"high":1.353897,"low":1.329822,"close":1.345478},{"date":"2005-10-04","open":1.343877,"high":1.348865,"low":1.323574,"close":1.325968},{"date":"2005-10-05","open":1.322535,"high":1.324779,"low":1.299957,"close":1.302875},{"date":"2005-10-06","open":1.306216,"high":1.315179,"low":1.288097,"close":1.30316},{"date":"2005-10-07","open":1.314085,"high":1.319811,"low":1.295595,"close":1.302374},{"date":"2005-10-10","open":1.302994,"high":1.306592,"low":1.286289,"close":1.292221},{"date":"2005-10-11","open":1.295623,"high":1.305522,"low":1.287206,"close":1.293045},{"date":"2005-10-12","open":1.294729,"high":1.314175,"low":1.284011,"close":1.29548},{"date":"2005-10-13","open":1.301496,"high":1.310835,"low":1.291492,"close":1.299436},{"date":"2005-10-14","open":1.303753,"high":1.322757,"low":1.296141,"close":1.315195},{"date":"2005-10-17","open":1.313869,"high":1.323458,"low":1.307251,"close":1.320364},{"date":"2005-10-18","open":1.314835,"high":1.318409,"low":1.301945,"close":1.304617},{"date":"2005-10-19","open":1.296051,"high":1.325955,"low":1.287457,"close":1.325733},{"date":"2005-10-20","open":1.323549,"high":1.329302,"low":1.294702,"close":1.298929},{"date":"2005-10-21","open":1.302323,"high":1.308871,"low":1.284684,"close":1.292027},{"date":"2005-10-24","open":1.296978,"high":1.327108,"low":1.295372,"close":1.32231},{"date":"2005-10-25","open":1.318212,"high":1.33704,"low":1.306315,"close":1.33111},{"date":"2005-10-26","open":1.336054,"high":1.351952,"low":1.328763,"close":1.33703},{"date":"2005-10-27","open":1.330357,"high":1.33673,"low":1.313398,"close":1.31808},{"date":"2005-10-28","open":1.319996,"high":1.345938,"low":1.313974,"close":1.336904},{"date":"2005-10-31","open":1.33998,"high":1.354097,"low":1.334185,"close":1.338049},{"date":"2005-11-01","open":1.348317,"high":1.357055,"low":1.340993,"close":1.349574},{"date":"2005-11-02","open":1.349012,"high":1.370596,"low":1.343886,"close":1.370133},{"date":"2005-11-03","open":1.37417,"high":1.390073,"low":1.368439,"close":1.385339},{"date":"2005-11-04","open":1.384302,"high":1.393808,"low":1.371277,"close":1.385724},{"date":"2005-11-07","open":1.382712,"high":1.387889,"low":1.375748,"close":1.38238},{"date":"2005-11-08","open":1.371695,"high":1.377208,"low":1.363524,"close":1.369064},{"date":"2005-11-09","open":1.375084,"high":1.391467,"low":1.370291,"close":1.385129},{"date":"2005-11-10","open":1.378945,"high":1.393659,"low":1.360639,"close":1.379025},{"date":"2005-11-11","open":1.376674,"high":1.384615,"low":1.364883,"close":1.382948},{"date":"2005-11-14","open":1.384985,"high":1.399458,"low":1.379318,"close":1.392592},{"date":"2005-11-15","open":1.392113,"high":1.398197,"low":1.370441,"close":1.378523},{"date":"2005-11-16","open":1.373831,"high":1.376602,"low":1.359797,"close":1.366947},{"date":"2005-11-17","open":1.371631,"high":1.384231,"low":1.354675,"close":1.376325},{"date":"2005-11-18","open":1.383866,"high":1.391073,"low":1.374572,"close":1.388174},{"date":"2005-11-21","open":1.385322,"high":1.393889,"low":1.378557,"close":1.390997},{"date":"2005-11-22","open":1.389399,"high":1.400332,"low":1.383258,"close":1.395118},{"date":"2005-11-23","open":1.393642,"high":1.417872,"low":1.391664,"close":1.408627},{"date":"2005-11-25","open":1.404491,"high":1.408236,"low":1.400596,"close":1.404596},{"date":"2005-11-28","open":1.405767,"high":1.405988,"low":1.382927,"close":1.387753},{"date":"2005-11-29","open":1.390536,"high":1.410419,"low":1.383932,"close":1.399445},{"date":"2005-11-30","open":1.397121,"high":1.408595,"low":1.387486,"close":1.393444},{"date":"2005-12-01","open":1.400222,"high":1.424423,"low":1.399622,"close":1.416005},{"date":"2005-12-02","open":1.420074,"high":1.425463,"low":1.412619,"close":1.417318},{"date":"2005-12-05","open":1.418019,"high":1.426337,"low":1.412199,"close":1.420651},{"date":"2005-12-06","open":1.420982,"high":1.430139,"low":1.405126,"close":1.408955},{"date":"2005-12-07","open":1.411693,"high":1.417225,"low":1.397842,"close":1.406044},{"date":"2005-12-08","open":1.402756,"high":1.412249,"low":1.388668,"close":1.396122},{"date":"2005-12-09","open":1.402089,"high":1.417011,"low":1.397845,"close":1.410878},{"date":"2005-12-12","open":1.411811,"high":1.423155,"low":1.403454,"close":1.414904},{"date":"2005-12-13","open":1.40905,"high":1.428731,"low":1.406034,"close":1.419287},{"date":"2005-12-14","open":1.410089,"high":1.421012,"low":1.399912,"close":1.410395},{"date":"2005-12-15","open":1.413534,"high":1.42238,"low":1.406236,"close":1.409735},{"date":"2005-12-16","open":1.401299,"high":1.40636,"low":1.38964,"close":1.393164},{"date":"2005-12-19","open":1.398786,"high":1.40095,"low":1.379693,"close":1.384624},{"date":"2005-12-20","open":1.38949,"high":1.400332,"low":1.381938,"close":1.387627},{"date":"2005-12-21","open":1.394234,"high":1.403921,"low":1.388828,"close":1.392289},{"date":"2005-12-22","open":1.389243,"high":1.393576,"low":1.380791,"close":1.388536},{"date":"2005-12-23","open":1.390284,"high":1.392536,"low":1.373533,"close":1.380828},{"date":"2005-12-27","open":1.38045,"high":1.383987,"low":1.354142,"close":1.3557},{"date":"2005-12-28","open":1.366294,"high":1.373188,"low":1.360434,"close":1.368186},{"date":"2005-12-29","open":1.366076,"high":1.373759,"low":1.35743,"close":1.359136},{"date":"2005-12-30","open":1.348606,"high":1.363795,"low":1.343126,"close":1.354842},{"date":"2006-01-03","open":1.366852,"high":1.388282,"low":1.348401,"close":1.380475},{"date":"2006-01-04","open":1.385842,"high":1.394553,"low":1.376127,"close":1.383696},{"date":"2006-01-05","open":1.38387,"high":1.391385,"low":1.377035,"close":1.386223},{"date":"2006-01-06","open":1.395009,"high":1.405399,"low":1.385854,"close":1.400349},{"date":"2006-01-09","open":1.400436,"high":1.409875,"low":1.39878,"close":1.403029},{"date":"2006-01-10","open":1.401179,"high":1.416896,"low":1.398997,"close":1.415861},{"date":"2006-01-11","open":1.413918,"high":1.426336,"low":1.410122,"close":1.422709},{"date":"2006-01-12","open":1.416438,"high":1.420659,"low":1.403409,"close":1.40765},{"date":"2006-01-13","open":1.403756,"high":1.407513,"low":1.388949,"close":1.39824},{"date":"2006-01-17","open":1.393478,"high":1.396932,"low":1.38173,"close":1.388252},{"date":"2006-01-18","open":1.375377,"high":1.399262,"low":1.370702,"close":1.383184},{"date":"2006-01-19","open":1.391659,"high":1.400283,"low":1.382627,"close":1.392555},{"date":"2006-01-20","open":1.389515,"high":1.393916,"low":1.362132,"close":1.363607},{"date":"2006-01-23","open":1.374837,"high":1.382536,"low":1.363568,"close":1.368923},{"date":"2006-01-24","open":1.376413,"high":1.38568,"low":1.371298,"close":1.37704},{"date":"2006-01-25","open":1.388264,"high":1.400815,"low":1.374249,"close":1.393399},{"date":"2006-01-26","open":1.405301,"high":1.417768,"low":1.399117,"close":1.407137},{"date":"2006-01-27","open":1.405947,"high":1.427019,"low":1.403634,"close":1.420175},{"date":"2006-01-30","open":1.42237,"high":1.427416,"low":1.418232,"close":1.420482},{"date":"2006-01-31","open":1.420255,"high":1.425055,"low":1.405158,"close":1.406198},{"date":"2006-02-01","open":1.417859,"high":1.429382,"low":1.411895,"close":1.425922},{"date":"2006-02-02","open":1.422701,"high":1.425996,"low":1.4025,"close":1.406718},{"date":"2006-02-03","open":1.406444,"high":1.429414,"low":1.386154,"close":1.389873},{"date":"2006-02-06","open":1.389756,"high":1.395093,"low":1.383291,"close":1.39075},{"date":"2006-02-07","open":1.386962,"high":1.399558,"low":1.376207,"close":1.384989},{"date":"2006-02-08","open":1.384793,"high":1.418762,"low":1.382042,"close":1.400819},{"date":"2006-02-09","open":1.408032,"high":1.416833,"low":1.390209,"close":1.392181},{"date":"2006-02-10","open":1.386294,"high":1.408799,"low":1.372839,"close":1.402436},{"date":"2006-02-13","open":1.402926,"high":1.406278,"low":1.393869,"close":1.399734},{"date":"2006-02-14","open":1.406674,"high":1.426995,"low":1.399224,"close":1.419602},{"date":"2006-02-15","open":1.416463,"high":1.427681,"low":1.406433,"close":1.421128},{"date":"2006-02-16","open":1.422838,"high":1.435667,"low":1.419491,"close":1.431453},{"date":"2006-02-17","open":1.421256,"high":1.422467,"low":1.411881,"close":1.416273},{"date":"2006-02-21","open":1.420352,"high":1.425424,"low":1.40978,"close":1.415088},{"date":"2006-02-22","open":1.413191,"high":1.423318,"low":1.40678,"close":1.414023},{"date":"2006-02-23","open":1.415727,"high":1.425712,"low":1.404884,"close":1.415506},{"date":"2006-02-24","open":1.411964,"high":1.423639,"low":1.408136,"close":1.421307},{"date":"2006-02-27","open":1.41653,"high":1.433264,"low":1.415216,"close":1.424202},{"date":"2006-02-28","open":1.41978,"high":1.428839,"low":1.401247,"close":1.403722},{"date":"2006-03-01","open":1.416768,"high":1.432728,"low":1.414108,"close":1.429819},{"date":"2006-03-02","open":1.431268,"high":1.447651,"low":1.427414,"close":1.439733},{"date":"2006-03-03","open":1.437975,"high":1.457694,"low":1.436628,"close":1.441397},{"date":"2006-03-06","open":1.451337,"high":1.459661,"low":1.436678,"close":1.447431},{"date":"2006-03-07","open":1.44638,"high":1.450119,"low":1.435493,"close":1.444194},{"date":"2006-03-08","open":1.441797,"high":1.45212,"low":1.430918,"close":1.447731},{"date":"2006-03-09","open":1.448509,"high":1.4578,"low":1.436563,"close":1.437535},{"date":"2006-03-10","open":1.445992,"high":1.463925,"low":1.440488,"close":1.456615},{"date":"2006-03-13","open":1.461765,"high":1.467561,"low":1.456101,"close":1.460492},{"date":"2006-03-14","open":1.455172,"high":1.472357,"low":1.445219,"close":1.465991},{"date":"2006-03-15","open":1.471619,"high":1.484515,"low":1.466569,"close":1.480525},{"date":"2006-03-16","open":1.480172,"high":1.486713,"low":1.464682,"close":1.470265},{"date":"2006-03-17","open":1.470793,"high":1.47493,"low":1.464944,"close":1.470118},{"date":"2006-03-20","open":1.464082,"high":1.471117,"low":1.459099,"close":1.465446},{"date":"2006-03-21","open":1.462367,"high":1.482458,"low":1.452047,"close":1.463798},{"date":"2006-03-22","open":1.459268,"high":1.472526,"low":1.454821,"close":1.469567},{"date":"2006-03-23","open":1.466562,"high":1.476002,"low":1.458985,"close":1.471167},{"date":"2006-03-24","open":1.468316,"high":1.475367,"low":1.453018,"close":1.461556},{"date":"2006-03-27","open":1.460191,"high":1.470429,"low":1.456934,"close":1.464849},{"date":"2006-03-28","open":1.469796,"high":1.485997,"low":1.459346,"close":1.469578},{"date":"2006-03-29","open":1.473415,"high":1.493648,"low":1.468871,"close":1.485887},{"date":"2006-03-30","open":1.493115,"high":1.512646,"low":1.484133,"close":1.493671},{"date":"2006-03-31","open":1.494826,"high":1.500461,"low":1.484622,"close":1.494532},{"date":"2006-04-03","open":1.509283,"high":1.52033,"low":1.493713,"close":1.498556},{"date":"2006-04-04","open":1.496309,"high":1.51378,"low":1.488608,"close":1.509713},{"date":"2006-04-05","open":1.506459,"high":1.517688,"low":1.50242,"close":1.512818},{"date":"2006-04-06","open":1.516398,"high":1.529967,"low":1.50875,"close":1.522807},{"date":"2006-04-07","open":1.534122,"high":1.547703,"low":1.510569,"close":1.522209},{"date":"2006-04-10","open":1.523664,"high":1.531073,"low":1.515358,"close":1.521698},{"date":"2006-04-11","open":1.517294,"high":1.5242,"low":1.496499,"close":1.503506},{"date":"2006-04-12","open":1.504322,"high":1.519176,"low":1.500175,"close":1.515522},{"date":"2006-04-13","open":1.521775,"high":1.533761,"low":1.51595,"close":1.524278},{"date":"2006-04-17","open":1.523894,"high":1.533017,"low":1.506649,"close":1.518112},{"date":"2006-04-18","open":1.517716,"high":1.545197,"low":1.512021,"close":1.539458},{"date":"2006-04-19","open":1.548253,"high":1.559243,"low":1.539662,"close":1.551908},{"date":"2006-04-20","open":1.551765,"high":1.567523,"low":1.545379,"close":1.555332},{"date":"2006-04-21","open":1.557908,"high":1.564273,"low":1.539241,"close":1.54658},{"date":"2006-04-24","open":1.54097,"high":1.544726,"low":1.526877,"close":1.537585},{"date":"2006-04-25","open":1.540922,"high":1.559838,"low":1.526675,"close":1.549626},{"date":"2006-04-26","open":1.556351,"high":1.566225,"low":1.549715,"close":1.552566},{"date":"2006-04-27","open":1.551045,"high":1.57358,"low":1.537248,"close":1.558026},{"date":"2006-04-28","open":1.55758,"high":1.572947,"low":1.552191,"close":1.562144},{"date":"2006-05-01","open":1.571292,"high":1.585659,"low":1.557361,"close":1.567308},{"date":"2006-05-02","open":1.573505,"high":1.578909,"low":1.564999,"close":1.574922},{"date":"2006-05-03","open":1.572165,"high":1.583313,"low":1.563586,"close":1.572441},{"date":"2006-05-04","open":1.57208,"high":1.583875,"low":1.570384,"close":1.580746},{"date":"2006-05-05","open":1.572024,"high":1.59061,"low":1.568149,"close":1.585167},{"date":"2006-05-08","open":1.582398,"high":1.589489,"low":1.580041,"close":1.582307},{"date":"2006-05-09","open":1.584919,"high":1.593304,"low":1.581142,"close":1.586364},{"date":"2006-05-10","open":1.580072,"high":1.592681,"low":1.569745,"close":1.582687},{"date":"2006-05-11","open":1.587707,"high":1.595258,"low":1.563863,"close":1.571274},{"date":"2006-05-12","open":1.574206,"high":1.583333,"low":1.556319,"close":1.563702},{"date":"2006-05-15","open":1.558258,"high":1.569752,"low":1.545236,"close":1.560617},{"date":"2006-05-16","open":1.561868,"high":1.564757,"low":1.542444,"close":1.54677},{"date":"2006-05-17","open":1.551924,"high":1.560687,"low":1.525879,"close":1.526842},{"date":"2006-05-18","open":1.524237,"high":1.529391,"low":1.49721,"close":1.498753},{"date":"2006-05-19","open":1.508203,"high":1.516294,"low":1.482442,"close":1.505389},{"date":"2006-05-22","open":1.488449,"high":1.505327,"low":1.47387,"close":1.490722},{"date":"2006-05-23","open":1.513147,"high":1.518862,"low":1.480251,"close":1.480251},{"date":"2006-05-24","open":1.481901,"high":1.501124,"low":1.467765,"close":1.491371},{"date":"2006-05-25","open":1.498111,"high":1.517164,"low":1.492152,"close":1.515723},{"date":"2006-05-26","open":1.519587,"high":1.524522,"low":1.508994,"close":1.524522},{"date":"2006-05-30","open":1.520014,"high":1.523628,"low":1.495255,"close":1.498158},{"date":"2006-05-31","open":1.501304,"high":1.525604,"low":1.494729,"close":1.523963},{"date":"2006-06-01","open":1.527338,"high":1.546971,"low":1.51801,"close":1.537809},{"date":"2006-06-02","open":1.525614,"high":1.531716,"low":1.511603,"close":1.521406},{"date":"2006-06-05","open":1.519278,"high":1.52479,"low":1.494577,"close":1.501181},{"date":"2006-06-06","open":1.502599,"high":1.505852,"low":1.476403,"close":1.49048},{"date":"2006-06-07","open":1.497817,"high":1.507974,"low":1.478143,"close":1.478966},{"date":"2006-06-08","open":1.473252,"high":1.486312,"low":1.444043,"close":1.474727},{"date":"2006-06-09","open":1.480492,"high":1.487522,"low":1.459916,"close":1.462319},{"date":"2006-06-12","open":1.469188,"high":1.472349,"low":1.443292,"close":1.445273},{"date":"2006-06-13","open":1.441351,"high":1.459264,"low":1.425995,"close":1.42749},{"date":"2006-06-14","open":1.436725,"high":1.456012,"low":1.429874,"close":1.453112},{"date":"2006-06-15","open":1.463573,"high":1.496979,"low":1.459925,"close":1.492544},{"date":"2006-06-16","open":1.479221,"high":1.491566,"low":1.468381,"close":1.478472},{"date":"2006-06-19","open":1.489134,"high":1.494165,"low":1.465773,"close":1.468939},{"date":"2006-06-20","open":1.474028,"high":1.487959,"low":1.469533,"close":1.476383},{"date":"2006-06-21","open":1.47181,"high":1.495183,"low":1.471335,"close":1.486975},{"date":"2006-06-22","open":1.490339,"high":1.496649,"low":1.478427,"close":1.488934},{"date":"2006-06-23","open":1.486845,"high":1.503299,"low":1.481309,"close":1.491729},{"date":"2006-06-26","open":1.492927,"high":1.504572,"low":1.488559,"close":1.501201},{"date":"2006-06-27","open":1.49928,"high":1.502639,"low":1.478027,"close":1.480937},{"date":"2006-06-28","open":1.484993,"high":1.49982,"low":1.478536,"close":1.498859},{"date":"2006-06-29","open":1.497966,"high":1.527711,"low":1.493319,"close":1.524009},{"date":"2006-06-30","open":1.527425,"high":1.528862,"low":1.504265,"close":1.509488},{"date":"2006-07-03","open":1.518832,"high":1.528843,"low":1.516317,"close":1.52306},{"date":"2006-07-05","open":1.526259,"high":1.536468,"low":1.516663,"close":1.52655},{"date":"2006-07-06","open":1.526461,"high":1.534261,"low":1.516649,"close":1.521672},{"date":"2006-07-07","open":1.51057,"high":1.517127,"low":1.495264,"close":1.502076},{"date":"2006-07-10","open":1.507959,"high":1.516121,"low":1.497749,"close":1.503497},{"date":"2006-07-11","open":1.496749,"high":1.506384,"low":1.484091,"close":1.505317},{"date":"2006-07-12","open":1.507767,"high":1.511807,"low":1.482198,"close":1.488897},{"date":"2006-07-13","open":1.48111,"high":1.484176,"low":1.457966,"close":1.458995},{"date":"2006-07-14","open":1.463452,"high":1.464985,"low":1.442344,"close":1.452493},{"date":"2006-07-17","open":1.45369,"high":1.462581,"low":1.445592,"close":1.448162},{"date":"2006-07-18","open":1.460567,"high":1.469787,"low":1.44413,"close":1.468143},{"date":"2006-07-19","open":1.472548,"high":1.498813,"low":1.45041,"close":1.474542},{"date":"2006-07-20","open":1.484289,"high":1.486407,"low":1.455798,"close":1.460171},{"date":"2006-07-21","open":1.462033,"high":1.469366,"low":1.445313,"close":1.452596},{"date":"2006-07-24","open":1.456972,"high":1.482455,"low":1.455268,"close":1.479948},{"date":"2006-07-25","open":1.478118,"high":1.499411,"low":1.472476,"close":1.489592},{"date":"2006-07-26","open":1.490873,"high":1.501708,"low":1.478037,"close":1.486173},{"date":"2006-07-27","open":1.490173,"high":1.500117,"low":1.476369,"close":1.487032},{"date":"2006-07-28","open":1.483246,"high":1.496963,"low":1.477005,"close":1.493349},{"date":"2006-07-31","open":1.491007,"high":1.495733,"low":1.485258,"close":1.490093},{"date":"2006-08-01","open":1.492499,"high":1.497883,"low":1.480702,"close":1.48865},{"date":"2006-08-02","open":1.494436,"high":1.507746,"low":1.486943,"close":1.493122},{"date":"2006-08-03","open":1.487096,"high":1.503157,"low":1.477801,"close":1.496737},{"date":"2006-08-04","open":1.493981,"high":1.499942,"low":1.474098,"close":1.485171},{"date":"2006-08-07","open":1.481524,"high":1.486192,"low":1.474708,"close":1.480838},{"date":"2006-08-08","open":1.482866,"high":1.492159,"low":1.466443,"close":1.478417},{"date":"2006-08-09","open":1.49481,"high":1.500408,"low":1.471867,"close":1.478231},{"date":"2006-08-10","open":1.474432,"high":1.492101,"low":1.470938,"close":1.485018},{"date":"2006-08-11","open":1.48789,"high":1.490159,"low":1.477727,"close":1.487237},{"date":"2006-08-14","open":1.495372,"high":1.504402,"low":1.486705,"close":1.491026},{"date":"2006-08-15","open":1.495104,"high":1.502332,"low":1.485655,"close":1.49622},{"date":"2006-08-16","open":1.49382,"high":1.502313,"low":1.489381,"close":1.498556},{"date":"2006-08-17","open":1.493373,"high":1.508563,"low":1.492336,"close":1.50289},{"date":"2006-08-18","open":1.501268,"high":1.508252,"low":1.491083,"close":1.506166},{"date":"2006-08-21","open":1.498216,"high":1.499712,"low":1.490583,"close":1.494373},{"date":"2006-08-22","open":1.494138,"high":1.500747,"low":1.486645,"close":1.493744},{"date":"2006-08-23","open":1.495291,"high":1.501727,"low":1.480857,"close":1.488927},{"date":"2006-08-24","open":1.48713,"high":1.491288,"low":1.479872,"close":1.484939},{"date":"2006-08-25","open":1.486016,"high":1.493693,"low":1.47905,"close":1.484561},{"date":"2006-08-28","open":1.48324,"high":1.499541,"low":1.481261,"close":1.490288},{"date":"2006-08-29","open":1.495587,"high":1.504139,"low":1.481173,"close":1.489959},{"date":"2006-08-30","open":1.490038,"high":1.494867,"low":1.485718,"close":1.486969},{"date":"2006-08-31","open":1.491338,"high":1.492934,"low":1.480499,"close":1.483197},{"date":"2006-09-01","open":1.49669,"high":1.504287,"low":1.48851,"close":1.497493},{"date":"2006-09-05","open":1.5028,"high":1.512735,"low":1.497033,"close":1.508939},{"date":"2006-09-06","open":1.508919,"high":1.512454,"low":1.496498,"close":1.498565},{"date":"2006-09-07","open":1.496146,"high":1.505303,"low":1.481333,"close":1.488769},{"date":"2006-09-08","open":1.486798,"high":1.493874,"low":1.482078,"close":1.491813},{"date":"2006-09-11","open":1.484284,"high":1.503048,"low":1.479941,"close":1.49467},{"date":"2006-09-12","open":1.498107,"high":1.515402,"low":1.486376,"close":1.501768},{"date":"2006-09-13","open":1.495399,"high":1.510951,"low":1.494036,"close":1.507124},{"date":"2006-09-14","open":1.505533,"high":1.512697,"low":1.499374,"close":1.510682},{"date":"2006-09-15","open":1.507634,"high":1.513894,"low":1.497214,"close":1.508804},{"date":"2006-09-18","open":1.51535,"high":1.522249,"low":1.506293,"close":1.511899},{"date":"2006-09-19","open":1.503756,"high":1.504212,"low":1.484371,"close":1.492752},{"date":"2006-09-20","open":1.496379,"high":1.506354,"low":1.492541,"close":1.498473},{"date":"2006-09-21","open":1.500962,"high":1.502547,"low":1.471998,"close":1.477701},{"date":"2006-09-22","open":1.474138,"high":1.47425,"low":1.460424,"close":1.467135},{"date":"2006-09-25","open":1.466273,"high":1.479234,"low":1.451113,"close":1.466947},{"date":"2006-09-26","open":1.472222,"high":1.487419,"low":1.469478,"close":1.485378},{"date":"2006-09-27","open":1.479114,"high":1.4947,"low":1.476185,"close":1.492134},{"date":"2006-09-28","open":1.495471,"high":1.500952,"low":1.487666,"close":1.493409},{"date":"2006-09-29","open":1.491805,"high":1.503424,"low":1.487574,"close":1.494351},{"date":"2006-10-02","open":1.498765,"high":1.504215,"low":1.486305,"close":1.490258},{"date":"2006-10-03","open":1.486465,"high":1.501626,"low":1.483117,"close":1.495403},{"date":"2006-10-04","open":1.491436,"high":1.51125,"low":1.481135,"close":1.501948},{"date":"2006-10-05","open":1.506813,"high":1.522316,"low":1.504914,"close":1.515471},{"date":"2006-10-06","open":1.51476,"high":1.531399,"low":1.508418,"close":1.529512},{"date":"2006-10-09","open":1.530647,"high":1.537325,"low":1.519639,"close":1.526268},{"date":"2006-10-10","open":1.5361,"high":1.545704,"low":1.53036,"close":1.540485},{"date":"2006-10-11","open":1.533144,"high":1.549188,"low":1.525616,"close":1.542704},{"date":"2006-10-12","open":1.545704,"high":1.559099,"low":1.542668,"close":1.555708},{"date":"2006-10-13","open":1.559858,"high":1.569395,"low":1.557234,"close":1.567577},{"date":"2006-10-16","open":1.562014,"high":1.568616,"low":1.558017,"close":1.562993},{"date":"2006-10-17","open":1.552913,"high":1.562107,"low":1.540829,"close":1.556836},{"date":"2006-10-18","open":1.562778,"high":1.569046,"low":1.548703,"close":1.555695},{"date":"2006-10-19","open":1.557141,"high":1.56685,"low":1.552302,"close":1.561045},{"date":"2006-10-20","open":1.561922,"high":1.564249,"low":1.554504,"close":1.562993},{"date":"2006-10-23","open":1.566954,"high":1.586096,"low":1.563926,"close":1.576491},{"date":"2006-10-24","open":1.574854,"high":1.582674,"low":1.572722,"close":1.581193},{"date":"2006-10-25","open":1.57832,"high":1.586725,"low":1.563147,"close":1.574127},{"date":"2006-10-26","open":1.573001,"high":1.576858,"low":1.558744,"close":1.568845},{"date":"2006-10-27","open":1.557066,"high":1.564262,"low":1.545536,"close":1.551817},{"date":"2006-10-30","open":1.548656,"high":1.555606,"low":1.541741,"close":1.546342},{"date":"2006-10-31","open":1.547003,"high":1.551043,"low":1.527206,"close":1.534239},{"date":"2006-11-01","open":1.542462,"high":1.546227,"low":1.517088,"close":1.521343},{"date":"2006-11-02","open":1.523039,"high":1.53118,"low":1.518993,"close":1.526733},{"date":"2006-11-03","open":1.5481,"high":1.555946,"low":1.526565,"close":1.544221},{"date":"2006-11-06","open":1.550198,"high":1.565139,"low":1.542403,"close":1.55513},{"date":"2006-11-07","open":1.547939,"high":1.55947,"low":1.541727,"close":1.553924},{"date":"2006-11-08","open":1.546392,"high":1.560781,"low":1.52865,"close":1.551547},{"date":"2006-11-09","open":1.553705,"high":1.556724,"low":1.539234,"close":1.544428},{"date":"2006-11-10","open":1.540881,"high":1.543112,"low":1.529542,"close":1.538393},{"date":"2006-11-13","open":1.538068,"high":1.55404,"low":1.536843,"close":1.54252},{"date":"2006-11-14","open":1.5383,"high":1.550599,"low":1.528045,"close":1.548065},{"date":"2006-11-15","open":1.549917,"high":1.565077,"low":1.549473,"close":1.558375},{"date":"2006-11-16","open":1.560444,"high":1.575717,"low":1.549028,"close":1.569544},{"date":"2006-11-17","open":1.562416,"high":1.568875,"low":1.54877,"close":1.561089},{"date":"2006-11-20","open":1.558889,"high":1.566214,"low":1.552818,"close":1.559552},{"date":"2006-11-21","open":1.558576,"high":1.563695,"low":1.552052,"close":1.557303},{"date":"2006-11-22","open":1.557658,"high":1.563753,"low":1.552315,"close":1.557816},{"date":"2006-11-24","open":1.545344,"high":1.554182,"low":1.542354,"close":1.548775},{"date":"2006-11-27","open":1.554694,"high":1.557368,"low":1.521495,"close":1.521935},{"date":"2006-11-28","open":1.515125,"high":1.533275,"low":1.513534,"close":1.525178},{"date":"2006-11-29","open":1.527601,"high":1.545815,"low":1.522329,"close":1.544815},{"date":"2006-11-30","open":1.538731,"high":1.547619,"low":1.525265,"close":1.535344},{"date":"2006-12-01","open":1.539549,"high":1.543171,"low":1.513834,"close":1.5338},{"date":"2006-12-04","open":1.536145,"high":1.551743,"low":1.530561,"close":1.542804},{"date":"2006-12-05","open":1.549475,"high":1.56,"low":1.543488,"close":1.556775},{"date":"2006-12-06","open":1.558497,"high":1.563098,"low":1.551875,"close":1.558536},{"date":"2006-12-07","open":1.560941,"high":1.568044,"low":1.549127,"close":1.552915},{"date":"2006-12-08","open":1.55344,"high":1.573345,"low":1.547543,"close":1.567154},{"date":"2006-12-11","open":1.56041,"high":1.569882,"low":1.557637,"close":1.564934},{"date":"2006-12-12","open":1.561666,"high":1.568491,"low":1.548752,"close":1.560449},{"date":"2006-12-13","open":1.574909,"high":1.584725,"low":1.566796,"close":1.576158},{"date":"2006-12-14","open":1.579381,"high":1.598661,"low":1.577753,"close":1.595897},{"date":"2006-12-15","open":1.574741,"high":1.594754,"low":1.568939,"close":1.586314},{"date":"2006-12-18","open":1.58872,"high":1.594821,"low":1.577805,"close":1.581439},{"date":"2006-12-19","open":1.581388,"high":1.592671,"low":1.572097,"close":1.586568},{"date":"2006-12-20","open":1.587061,"high":1.593076,"low":1.583519,"close":1.585853},{"date":"2006-12-21","open":1.585888,"high":1.589621,"low":1.566914,"close":1.572158},{"date":"2006-12-22","open":1.576756,"high":1.587826,"low":1.565609,"close":1.574561},{"date":"2006-12-26","open":1.574176,"high":1.584714,"low":1.569629,"close":1.579077},{"date":"2006-12-27","open":1.589046,"high":1.607666,"low":1.587708,"close":1.606652},{"date":"2006-12-28","open":1.601912,"high":1.620486,"low":1.596111,"close":1.606893},{"date":"2006-12-29","open":1.607923,"high":1.615917,"low":1.597177,"close":1.601493},{"date":"2007-01-03","open":1.594373,"high":1.611324,"low":1.571317,"close":1.587179},{"date":"2007-01-04","open":1.582941,"high":1.592132,"low":1.568433,"close":1.581138},{"date":"2007-01-05","open":1.591554,"high":1.593239,"low":1.570246,"close":1.575207},{"date":"2007-01-08","open":1.580117,"high":1.587984,"low":1.569319,"close":1.579837},{"date":"2007-01-09","open":1.579236,"high":1.587088,"low":1.569066,"close":1.578494},{"date":"2007-01-10","open":1.578309,"high":1.592822,"low":1.574105,"close":1.590873},{"date":"2007-01-11","open":1.594549,"high":1.615908,"low":1.593468,"close":1.607236},{"date":"2007-01-12","open":1.612592,"high":1.629579,"low":1.599617,"close":1.626988},{"date":"2007-01-16","open":1.621557,"high":1.629445,"low":1.61752,"close":1.620862},{"date":"2007-01-17","open":1.619431,"high":1.633569,"low":1.616971,"close":1.625966},{"date":"2007-01-18","open":1.628042,"high":1.632035,"low":1.61203,"close":1.61555},{"date":"2007-01-19","open":1.617016,"high":1.628542,"low":1.616109,"close":1.623139},{"date":"2007-01-22","open":1.623029,"high":1.623922,"low":1.606815,"close":1.614286},{"date":"2007-01-23","open":1.616224,"high":1.633893,"low":1.613401,"close":1.629765},{"date":"2007-01-24","open":1.630961,"high":1.645486,"low":1.629532,"close":1.643077},{"date":"2007-01-25","open":1.645054,"high":1.656538,"low":1.623528,"close":1.635548},{"date":"2007-01-26","open":1.64289,"high":1.647038,"low":1.625861,"close":1.63537},{"date":"2007-01-29","open":1.633241,"high":1.648961,"low":1.627325,"close":1.63803},{"date":"2007-01-30","open":1.638278,"high":1.646611,"low":1.634564,"close":1.644667},{"date":"2007-01-31","open":1.644529,"high":1.662399,"low":1.625385,"close":1.641919},{"date":"2007-02-01","open":1.644609,"high":1.662759,"low":1.639813,"close":1.660466},{"date":"2007-02-02","open":1.662035,"high":1.664561,"low":1.652134,"close":1.660665},{"date":"2007-02-05","open":1.655606,"high":1.662919,"low":1.650354,"close":1.658841},{"date":"2007-02-06","open":1.6625,"high":1.663951,"low":1.643288,"close":1.650228},{"date":"2007-02-07","open":1.650967,"high":1.654827,"low":1.640604,"close":1.648989},{"date":"2007-02-08","open":1.645414,"high":1.650779,"low":1.633677,"close":1.645524},{"date":"2007-02-09","open":1.650472,"high":1.659966,"low":1.630914,"close":1.642588},{"date":"2007-02-12","open":1.645217,"high":1.649376,"low":1.633657,"close":1.640741},{"date":"2007-02-13","open":1.643274,"high":1.661697,"low":1.643159,"close":1.658184},{"date":"2007-02-14","open":1.654479,"high":1.667048,"low":1.641683,"close":1.653344},{"date":"2007-02-15","open":1.645431,"high":1.652327,"low":1.641793,"close":1.650628},{"date":"2007-02-16","open":1.64172,"high":1.647378,"low":1.636948,"close":1.644066},{"date":"2007-02-20","open":1.644746,"high":1.651977,"low":1.631964,"close":1.643854},{"date":"2007-02-21","open":1.644753,"high":1.650882,"low":1.63867,"close":1.645958},{"date":"2007-02-22","open":1.651962,"high":1.662164,"low":1.641266,"close":1.653667},{"date":"2007-02-23","open":1.646222,"high":1.647531,"low":1.63065,"close":1.635525},{"date":"2007-02-26","open":1.635782,"high":1.637863,"low":1.618403,"close":1.623281},{"date":"2007-02-27","open":1.603298,"high":1.609375,"low":1.523121,"close":1.540415},{"date":"2007-02-28","open":1.557121,"high":1.579486,"low":1.545264,"close":1.563283},{"date":"2007-03-01","open":1.54342,"high":1.575572,"low":1.526595,"close":1.565745},{"date":"2007-03-02","open":1.556803,"high":1.568641,"low":1.532493,"close":1.537361},{"date":"2007-03-05","open":1.524425,"high":1.549856,"low":1.517459,"close":1.520199},{"date":"2007-03-06","open":1.540973,"high":1.557062,"low":1.524126,"close":1.550844},{"date":"2007-03-07","open":1.549623,"high":1.561014,"low":1.540331,"close":1.543293},{"date":"2007-03-08","open":1.55654,"high":1.56653,"low":1.549104,"close":1.55772},{"date":"2007-03-09","open":1.581002,"high":1.585604,"low":1.558176,"close":1.57472},{"date":"2007-03-12","open":1.564917,"high":1.576048,"low":1.557679,"close":1.570919},{"date":"2007-03-13","open":1.553585,"high":1.564459,"low":1.528005,"close":1.531177},{"date":"2007-03-14","open":1.535552,"high":1.551202,"low":1.510382,"close":1.549622},{"date":"2007-03-15","open":1.54824,"high":1.561169,"low":1.542908,"close":1.551908},{"date":"2007-03-16","open":1.553585,"high":1.557501,"low":1.536032,"close":1.541792},{"date":"2007-03-19","open":1.554588,"high":1.567583,"low":1.551282,"close":1.563685},{"date":"2007-03-20","open":1.558002,"high":1.572639,"low":1.555976,"close":1.571397},{"date":"2007-03-21","open":1.578653,"high":1.619687,"low":1.563104,"close":1.596546},{"date":"2007-03-22","open":1.603487,"high":1.617472,"low":1.595776,"close":1.608041},{"date":"2007-03-23","open":1.606458,"high":1.619847,"low":1.604821,"close":1.614934},{"date":"2007-03-26","open":1.619273,"high":1.623164,"low":1.591688,"close":1.610799},{"date":"2007-03-27","open":1.614621,"high":1.616531,"low":1.60331,"close":1.60969},{"date":"2007-03-28","open":1.598695,"high":1.611469,"low":1.585232,"close":1.601219},{"date":"2007-03-29","open":1.609894,"high":1.614697,"low":1.592309,"close":1.605088},{"date":"2007-03-30","open":1.604512,"high":1.619134,"low":1.580747,"close":1.608518},{"date":"2007-04-02","open":1.613438,"high":1.61868,"low":1.603718,"close":1.613621},{"date":"2007-04-03","open":1.62429,"high":1.636508,"low":1.620846,"close":1.633026},{"date":"2007-04-04","open":1.629693,"high":1.637656,"low":1.620557,"close":1.633174},{"date":"2007-04-05","open":1.63076,"high":1.646791,"low":1.629709,"close":1.643761},{"date":"2007-04-09","open":1.65731,"high":1.661885,"low":1.651014,"close":1.656992},{"date":"2007-04-10","open":1.651562,"high":1.659031,"low":1.647858,"close":1.654009},{"date":"2007-04-11","open":1.655653,"high":1.659716,"low":1.638959,"close":1.648392},{"date":"2007-04-12","open":1.642743,"high":1.660403,"low":1.636862,"close":1.655338},{"date":"2007-04-13","open":1.657705,"high":1.670153,"low":1.650394,"close":1.668044},{"date":"2007-04-16","open":1.668535,"high":1.68032,"low":1.663093,"close":1.674658},{"date":"2007-04-17","open":1.672204,"high":1.678051,"low":1.663453,"close":1.66977},{"date":"2007-04-18","open":1.658934,"high":1.671571,"low":1.655036,"close":1.663504},{"date":"2007-04-19","open":1.652944,"high":1.671202,"low":1.64987,"close":1.665875},{"date":"2007-04-20","open":1.675749,"high":1.687713,"low":1.662408,"close":1.68599},{"date":"2007-04-23","open":1.683345,"high":1.689346,"low":1.670279,"close":1.673562},{"date":"2007-04-24","open":1.675862,"high":1.677784,"low":1.658635,"close":1.668018},{"date":"2007-04-25","open":1.679237,"high":1.698559,"low":1.66708,"close":1.68923},{"date":"2007-04-26","open":1.69049,"high":1.705179,"low":1.686079,"close":1.703472},{"date":"2007-04-27","open":1.694012,"high":1.705856,"low":1.690403,"close":1.702493},{"date":"2007-04-30","open":1.694102,"high":1.696771,"low":1.669972,"close":1.670873},{"date":"2007-05-01","open":1.675548,"high":1.696402,"low":1.665952,"close":1.680077},{"date":"2007-05-02","open":1.683627,"high":1.69838,"low":1.681171,"close":1.690864},{"date":"2007-05-03","open":1.697069,"high":1.708897,"low":1.694353,"close":1.703876},{"date":"2007-05-04","open":1.703005,"high":1.707571,"low":1.69472,"close":1.703386},{"date":"2007-05-07","open":1.701015,"high":1.705199,"low":1.697355,"close":1.699122},{"date":"2007-05-08","open":1.69172,"high":1.702617,"low":1.686664,"close":1.700699},{"date":"2007-05-09","open":1.699267,"high":1.731475,"low":1.69603,"close":1.712085},{"date":"2007-05-10","open":1.70509,"high":1.710112,"low":1.684953,"close":1.690169},{"date":"2007-05-11","open":1.689418,"high":1.712584,"low":1.687937,"close":1.710625},{"date":"2007-05-14","open":1.709849,"high":1.7201,"low":1.69676,"close":1.711346},{"date":"2007-05-15","open":1.708811,"high":1.730094,"low":1.702641,"close":1.712385},{"date":"2007-05-16","open":1.716367,"high":1.726403,"low":1.708864,"close":1.725276},{"date":"2007-05-17","open":1.728082,"high":1.738474,"low":1.72264,"close":1.728945},{"date":"2007-05-18","open":1.74024,"high":1.756676,"low":1.734971,"close":1.755665},{"date":"2007-05-21","open":1.755205,"high":1.764713,"low":1.748051,"close":1.749513},{"date":"2007-05-22","open":1.751549,"high":1.766959,"low":1.747477,"close":1.757205},{"date":"2007-05-23","open":1.761285,"high":1.778473,"low":1.754491,"close":1.762516},{"date":"2007-05-24","open":1.764168,"high":1.782341,"low":1.740848,"close":1.744946},{"date":"2007-05-25","open":1.753472,"high":1.760917,"low":1.745526,"close":1.756281},{"date":"2007-05-29","open":1.756329,"high":1.776768,"low":1.749451,"close":1.762853},{"date":"2007-05-30","open":1.745132,"high":1.777289,"low":1.743749,"close":1.773515},{"date":"2007-05-31","open":1.7753,"high":1.788587,"low":1.768538,"close":1.774948},{"date":"2007-06-01","open":1.791385,"high":1.805004,"low":1.767734,"close":1.80021},{"date":"2007-06-04","open":1.788885,"high":1.802148,"low":1.784236,"close":1.792277},{"date":"2007-06-05","open":1.789964,"high":1.80253,"low":1.778683,"close":1.796465},{"date":"2007-06-06","open":1.790769,"high":1.793924,"low":1.774024,"close":1.777986},{"date":"2007-06-07","open":1.790854,"high":1.82133,"low":1.759651,"close":1.777751},{"date":"2007-06-08","open":1.78902,"high":1.8137,"low":1.772349,"close":1.802387},{"date":"2007-06-11","open":1.807761,"high":1.825006,"low":1.7964,"close":1.810675},{"date":"2007-06-12","open":1.817272,"high":1.843552,"low":1.792736,"close":1.817243},{"date":"2007-06-13","open":1.819831,"high":1.839927,"low":1.787488,"close":1.822753},{"date":"2007-06-14","open":1.828963,"high":1.843709,"low":1.816151,"close":1.839028},{"date":"2007-06-15","open":1.835771,"high":1.846875,"low":1.826466,"close":1.829012},{"date":"2007-06-18","open":1.834031,"high":1.865151,"low":1.824985,"close":1.83058},{"date":"2007-06-19","open":1.819971,"high":1.832059,"low":1.804144,"close":1.818149},{"date":"2007-06-20","open":1.827898,"high":1.837301,"low":1.795433,"close":1.807462},{"date":"2007-06-21","open":1.808475,"high":1.828025,"low":1.795102,"close":1.826244},{"date":"2007-06-22","open":1.824443,"high":1.829656,"low":1.788827,"close":1.797397},{"date":"2007-06-25","open":1.785383,"high":1.801453,"low":1.766686,"close":1.779031},{"date":"2007-06-26","open":1.782062,"high":1.79183,"low":1.758539,"close":1.760328},{"date":"2007-06-27","open":1.750739,"high":1.788242,"low":1.747227,"close":1.783681},{"date":"2007-06-28","open":1.783444,"high":1.798646,"low":1.769567,"close":1.783867},{"date":"2007-06-29","open":1.778433,"high":1.791706,"low":1.748535,"close":1.766232},{"date":"2007-07-02","open":1.778918,"high":1.791298,"low":1.766077,"close":1.779693},{"date":"2007-07-03","open":1.785103,"high":1.80026,"low":1.780994,"close":1.797098},{"date":"2007-07-05","open":1.807615,"high":1.822265,"low":1.796138,"close":1.815557},{"date":"2007-07-06","open":1.824036,"high":1.839217,"low":1.818432,"close":1.832535},{"date":"2007-07-09","open":1.82616,"high":1.832696,"low":1.81842,"close":1.827405},{"date":"2007-07-10","open":1.802675,"high":1.807533,"low":1.769601,"close":1.771362},{"date":"2007-07-11","open":1.774573,"high":1.80325,"low":1.768951,"close":1.802538},{"date":"2007-07-12","open":1.802129,"high":1.845117,"low":1.801135,"close":1.83732},{"date":"2007-07-13","open":1.830314,"high":1.852037,"low":1.82602,"close":1.837764},{"date":"2007-07-16","open":1.833767,"high":1.840156,"low":1.816238,"close":1.820031},{"date":"2007-07-17","open":1.825713,"high":1.84,"low":1.81784,"close":1.822947},{"date":"2007-07-18","open":1.815966,"high":1.825256,"low":1.792144,"close":1.812815},{"date":"2007-07-19","open":1.828033,"high":1.83408,"low":1.815036,"close":1.820284},{"date":"2007-07-20","open":1.814125,"high":1.816573,"low":1.775441,"close":1.785714},{"date":"2007-07-23","open":1.799276,"high":1.805578,"low":1.78318,"close":1.794104},{"date":"2007-07-24","open":1.780258,"high":1.799813,"low":1.749768,"close":1.756443},{"date":"2007-07-25","open":1.766237,"high":1.771977,"low":1.739206,"close":1.756575},{"date":"2007-07-26","open":1.731496,"high":1.740335,"low":1.673794,"close":1.700793},{"date":"2007-07-27","open":1.702585,"high":1.714105,"low":1.656578,"close":1.66258},{"date":"2007-07-30","open":1.673701,"high":1.700725,"low":1.663118,"close":1.693439},{"date":"2007-07-31","open":1.702399,"high":1.718919,"low":1.652877,"close":1.662332},{"date":"2007-08-01","open":1.663763,"high":1.688024,"low":1.644391,"close":1.680592},{"date":"2007-08-02","open":1.682835,"high":1.698586,"low":1.661063,"close":1.689754},{"date":"2007-08-03","open":1.687443,"high":1.69088,"low":1.628568,"close":1.635392},{"date":"2007-08-06","open":1.644356,"high":1.68441,"low":1.624829,"close":1.674991},{"date":"2007-08-07","open":1.669221,"high":1.71422,"low":1.655798,"close":1.694222},{"date":"2007-08-08","open":1.708022,"high":1.753902,"low":1.695707,"close":1.738974},{"date":"2007-08-09","open":1.699481,"high":1.737634,"low":1.672692,"close":1.685095},{"date":"2007-08-10","open":1.669442,"high":1.703885,"low":1.65075,"close":1.681111},{"date":"2007-08-13","open":1.705074,"high":1.710012,"low":1.678472,"close":1.682266},{"date":"2007-08-14","open":1.693792,"high":1.698175,"low":1.644619,"close":1.652149},{"date":"2007-08-15","open":1.647086,"high":1.674899,"low":1.62098,"close":1.635246},{"date":"2007-08-16","open":1.609186,"high":1.647533,"low":1.563927,"close":1.630709},{"date":"2007-08-17","open":1.684028,"high":1.69448,"low":1.626855,"close":1.667358},{"date":"2007-08-20","open":1.669388,"high":1.675343,"low":1.641916,"close":1.665592},{"date":"2007-08-21","open":1.660161,"high":1.676852,"low":1.64901,"close":1.660898},{"date":"2007-08-22","open":1.677312,"high":1.691049,"low":1.664529,"close":1.68331},{"date":"2007-08-23","open":1.691813,"high":1.696541,"low":1.660698,"close":1.676047},{"date":"2007-08-24","open":1.668907,"high":1.694038,"low":1.660763,"close":1.688446},{"date":"2007-08-27","open":1.674785,"high":1.6827,"low":1.658341,"close":1.664024},{"date":"2007-08-28","open":1.652833,"high":1.656661,"low":1.616633,"close":1.624689},{"date":"2007-08-29","open":1.631484,"high":1.664474,"low":1.621719,"close":1.661075},{"date":"2007-08-30","open":1.641463,"high":1.663728,"low":1.633431,"close":1.645648},{"date":"2007-08-31","open":1.666667,"high":1.677208,"low":1.646076,"close":1.660554},{"date":"2007-09-04","open":1.659912,"high":1.700454,"low":1.653764,"close":1.683379},{"date":"2007-09-05","open":1.669671,"high":1.672227,"low":1.645215,"close":1.655539},{"date":"2007-09-06","open":1.656589,"high":1.670714,"low":1.643983,"close":1.663634},{"date":"2007-09-07","open":1.632089,"high":1.637752,"low":1.605083,"close":1.617608},{"date":"2007-09-10","open":1.619006,"high":1.621215,"low":1.581352,"close":1.602088},{"date":"2007-09-11","open":1.609155,"high":1.628445,"low":1.601074,"close":1.622017},{"date":"2007-09-12","open":1.620352,"high":1.641672,"low":1.61623,"close":1.632299},{"date":"2007-09-13","open":1.645072,"high":1.668341,"low":1.640651,"close":1.65861},{"date":"2007-09-14","open":1.633473,"high":1.66358,"low":1.630864,"close":1.656101},{"date":"2007-09-17","open":1.651191,"high":1.656083,"low":1.633256,"close":1.639362},{"date":"2007-09-18","open":1.65735,"high":1.713483,"low":1.641512,"close":1.700424},{"date":"2007-09-19","open":1.729343,"high":1.747086,"low":1.71565,"close":1.726444},{"date":"2007-09-20","open":1.738943,"high":1.761538,"low":1.722845,"close":1.747332},{"date":"2007-09-21","open":1.743663,"high":1.748344,"low":1.721775,"close":1.729093},{"date":"2007-09-24","open":1.731455,"high":1.738369,"low":1.714545,"close":1.721012},{"date":"2007-09-25","open":1.704068,"high":1.726745,"low":1.697924,"close":1.723671},{"date":"2007-09-26","open":1.737617,"high":1.747341,"low":1.717803,"close":1.731202},{"date":"2007-09-27","open":1.732888,"high":1.736812,"low":1.714237,"close":1.72944},{"date":"2007-09-28","open":1.714334,"high":1.736454,"low":1.701332,"close":1.719793},{"date":"2007-10-01","open":1.7206,"high":1.749972,"low":1.713868,"close":1.736049},{"date":"2007-10-02","open":1.742085,"high":1.743911,"low":1.721047,"close":1.728241},{"date":"2007-10-03","open":1.721818,"high":1.740223,"low":1.710947,"close":1.729809},{"date":"2007-10-04","open":1.731378,"high":1.735013,"low":1.719548,"close":1.725908},{"date":"2007-10-05","open":1.75552,"high":1.779729,"low":1.748417,"close":1.765406},{"date":"2007-10-08","open":1.770423,"high":1.771562,"low":1.748814,"close":1.757397},{"date":"2007-10-09","open":1.764973,"high":1.782866,"low":1.754527,"close":1.776163},{"date":"2007-10-10","open":1.773585,"high":1.78198,"low":1.757435,"close":1.772206},{"date":"2007-10-11","open":1.793076,"high":1.801258,"low":1.754342,"close":1.765501},{"date":"2007-10-12","open":1.77628,"high":1.787266,"low":1.76083,"close":1.783978},{"date":"2007-10-15","open":1.786351,"high":1.789016,"low":1.754902,"close":1.768511},{"date":"2007-10-16","open":1.761666,"high":1.765136,"low":1.744374,"close":1.753878},{"date":"2007-10-17","open":1.765751,"high":1.767005,"low":1.714109,"close":1.740185},{"date":"2007-10-18","open":1.722029,"high":1.732083,"low":1.713454,"close":1.724335},{"date":"2007-10-19","open":1.708022,"high":1.746234,"low":1.651876,"close":1.654543},{"date":"2007-10-22","open":1.643409,"high":1.673809,"low":1.639934,"close":1.663977},{"date":"2007-10-23","open":1.678041,"high":1.686459,"low":1.659854,"close":1.67969},{"date":"2007-10-24","open":1.666961,"high":1.675574,"low":1.628625,"close":1.66425},{"date":"2007-10-25","open":1.665385,"high":1.679052,"low":1.643782,"close":1.673906},{"date":"2007-10-26","open":1.693704,"high":1.700465,"low":1.669231,"close":1.697459},{"date":"2007-10-29","open":1.700884,"high":1.706897,"low":1.687548,"close":1.696533},{"date":"2007-10-30","open":1.691282,"high":1.700398,"low":1.679706,"close":1.685683},{"date":"2007-10-31","open":1.701436,"high":1.730028,"low":1.685116,"close":1.718715},{"date":"2007-11-01","open":1.70398,"high":1.705313,"low":1.654653,"close":1.664242},{"date":"2007-11-02","open":1.67529,"high":1.684957,"low":1.629998,"close":1.660808},{"date":"2007-11-05","open":1.641509,"high":1.664758,"low":1.630047,"close":1.648901},{"date":"2007-11-06","open":1.665121,"high":1.681145,"low":1.644542,"close":1.679218},{"date":"2007-11-07","open":1.661586,"high":1.673273,"low":1.625716,"close":1.630401},{"date":"2007-11-08","open":1.632543,"high":1.641048,"low":1.595228,"close":1.625},{"date":"2007-11-09","open":1.600286,"high":1.622567,"low":1.581941,"close":1.589182},{"date":"2007-11-12","open":1.578541,"high":1.604926,"low":1.562126,"close":1.56775},{"date":"2007-11-13","open":1.590133,"high":1.626741,"low":1.587277,"close":1.621551},{"date":"2007-11-14","open":1.640682,"high":1.643203,"low":1.603978,"close":1.615292},{"date":"2007-11-15","open":1.599935,"high":1.612089,"low":1.561366,"close":1.577156},{"date":"2007-11-16","open":1.585672,"high":1.588439,"low":1.559547,"close":1.577643},{"date":"2007-11-19","open":1.569916,"high":1.57299,"low":1.532755,"close":1.54564},{"date":"2007-11-20","open":1.547105,"high":1.568211,"low":1.523314,"close":1.556775},{"date":"2007-11-21","open":1.531906,"high":1.543436,"low":1.513892,"close":1.516105},{"date":"2007-11-23","open":1.531143,"high":1.546887,"low":1.521322,"close":1.537715},{"date":"2007-11-26","open":1.532902,"high":1.539312,"low":1.459734,"close":1.474681},{"date":"2007-11-27","open":1.492628,"high":1.523886,"low":1.47979,"close":1.505968},{"date":"2007-11-28","open":1.524852,"high":1.571505,"low":1.52223,"close":1.564713},{"date":"2007-11-29","open":1.546298,"high":1.560532,"low":1.531126,"close":1.551877},{"date":"2007-11-30","open":1.587559,"high":1.598784,"low":1.560864,"close":1.575122},{"date":"2007-12-03","open":1.563846,"high":1.574565,"low":1.548791,"close":1.558628},{"date":"2007-12-04","open":1.545416,"high":1.567074,"low":1.539133,"close":1.54486},{"date":"2007-12-05","open":1.570049,"high":1.594699,"low":1.564835,"close":1.589681},{"date":"2007-12-06","open":1.592692,"high":1.633996,"low":1.591708,"close":1.626684},{"date":"2007-12-07","open":1.642656,"high":1.657912,"low":1.630211,"close":1.644796},{"date":"2007-12-10","open":1.650808,"high":1.677686,"low":1.645327,"close":1.667544},{"date":"2007-12-11","open":1.658563,"high":1.669469,"low":1.585648,"close":1.590601},{"date":"2007-12-12","open":1.651832,"high":1.662868,"low":1.588775,"close":1.623058},{"date":"2007-12-13","open":1.619037,"high":1.643454,"low":1.604226,"close":1.637482},{"date":"2007-12-14","open":1.629364,"high":1.647514,"low":1.617906,"close":1.624214},{"date":"2007-12-17","open":1.609861,"high":1.615199,"low":1.582478,"close":1.586852},{"date":"2007-12-18","open":1.595152,"high":1.6,"low":1.559697,"close":1.58548},{"date":"2007-12-19","open":1.579437,"high":1.598716,"low":1.549166,"close":1.564732},{"date":"2007-12-20","open":1.574523,"high":1.5788,"low":1.546607,"close":1.577986},{"date":"2007-12-21","open":1.586329,"high":1.619245,"low":1.582975,"close":1.615905},{"date":"2007-12-24","open":1.63144,"high":1.641195,"low":1.623264,"close":1.635577},{"date":"2007-12-26","open":1.633158,"high":1.657953,"low":1.620648,"close":1.653582},{"date":"2007-12-27","open":1.639745,"high":1.646558,"low":1.61606,"close":1.621678},{"date":"2007-12-28","open":1.620731,"high":1.624153,"low":1.586736,"close":1.592777},{"date":"2007-12-31","open":1.585471,"high":1.59406,"low":1.565823,"close":1.571306},{"date":"2008-01-02","open":1.571367,"high":1.577146,"low":1.518843,"close":1.535601},{"date":"2008-01-03","open":1.541596,"high":1.553219,"low":1.526489,"close":1.536976},{"date":"2008-01-04","open":1.516825,"high":1.522718,"low":1.486549,"close":1.498992},{"date":"2008-01-07","open":1.505734,"high":1.512602,"low":1.47816,"close":1.491234},{"date":"2008-01-08","open":1.504447,"high":1.521346,"low":1.461725,"close":1.468859},{"date":"2008-01-09","open":1.467349,"high":1.487952,"low":1.444911,"close":1.481478},{"date":"2008-01-10","open":1.472331,"high":1.530383,"low":1.467825,"close":1.511608},{"date":"2008-01-11","open":1.505346,"high":1.519272,"low":1.474332,"close":1.487792},{"date":"2008-01-14","open":1.498514,"high":1.509149,"low":1.484929,"close":1.494236},{"date":"2008-01-15","open":1.469,"high":1.488272,"low":1.442016,"close":1.445142},{"date":"2008-01-16","open":1.435619,"high":1.468595,"low":1.421212,"close":1.44311},{"date":"2008-01-17","open":1.451243,"high":1.452439,"low":1.380517,"close":1.387728},{"date":"2008-01-18","open":1.410152,"high":1.417979,"low":1.368905,"close":1.382972},{"date":"2008-01-22","open":1.319469,"high":1.389612,"low":1.304078,"close":1.354471},{"date":"2008-01-23","open":1.297101,"high":1.399562,"low":1.292176,"close":1.390176},{"date":"2008-01-24","open":1.407431,"high":1.43587,"low":1.392272,"close":1.430585},{"date":"2008-01-25","open":1.449305,"high":1.452884,"low":1.38125,"close":1.386555},{"date":"2008-01-28","open":1.392768,"high":1.421141,"low":1.375625,"close":1.414792},{"date":"2008-01-29","open":1.428421,"high":1.442694,"low":1.415023,"close":1.431536},{"date":"2008-01-30","open":1.43183,"high":1.480286,"low":1.420281,"close":1.430344},{"date":"2008-01-31","open":1.39979,"high":1.464018,"low":1.395787,"close":1.446152},{"date":"2008-02-01","open":1.452,"high":1.476417,"low":1.441509,"close":1.465715},{"date":"2008-02-04","open":1.474838,"high":1.479868,"low":1.454046,"close":1.462281},{"date":"2008-02-05","open":1.424798,"high":1.437691,"low":1.398076,"close":1.412341},{"date":"2008-02-06","open":1.422171,"high":1.43334,"low":1.395994,"close":1.40526},{"date":"2008-02-07","open":1.394266,"high":1.464313,"low":1.393526,"close":1.445704},{"date":"2008-02-08","open":1.427239,"high":1.44183,"low":1.409367,"close":1.420171},{"date":"2008-02-11","open":1.411752,"high":1.432092,"low":1.394298,"close":1.421511},{"date":"2008-02-12","open":1.445671,"high":1.46633,"low":1.430646,"close":1.44328},{"date":"2008-02-13","open":1.463575,"high":1.483333,"low":1.446585,"close":1.473633},{"date":"2008-02-14","open":1.49183,"high":1.511141,"low":1.463518,"close":1.482452},{"date":"2008-02-15","open":1.46818,"high":1.478461,"low":1.454437,"close":1.470832},{"date":"2008-02-19","open":1.50011,"high":1.51026,"low":1.467939,"close":1.490049},{"date":"2008-02-20","open":1.478592,"high":1.50784,"low":1.460581,"close":1.484167},{"date":"2008-02-21","open":1.484144,"high":1.48843,"low":1.443942,"close":1.456402},{"date":"2008-02-22","open":1.459293,"high":1.47872,"low":1.43091,"close":1.47381},{"date":"2008-02-25","open":1.474062,"high":1.518478,"low":1.462774,"close":1.507795},{"date":"2008-02-26","open":1.503408,"high":1.531467,"low":1.494416,"close":1.518604},{"date":"2008-02-27","open":1.504539,"high":1.535592,"low":1.500601,"close":1.515736},{"date":"2008-02-28","open":1.486246,"high":1.496475,"low":1.47081,"close":1.474733},{"date":"2008-02-29","open":1.447944,"high":1.450813,"low":1.405674,"close":1.420142},{"date":"2008-03-03","open":1.421373,"high":1.43496,"low":1.403822,"close":1.425673},{"date":"2008-03-04","open":1.407601,"high":1.441695,"low":1.391734,"close":1.434164},{"date":"2008-03-05","open":1.433699,"high":1.472896,"low":1.422093,"close":1.460707},{"date":"2008-03-06","open":1.448268,"high":1.453256,"low":1.412267,"close":1.422864},{"date":"2008-03-07","open":1.391039,"high":1.436015,"low":1.377397,"close":1.406375},{"date":"2008-03-10","open":1.400496,"high":1.40298,"low":1.355466,"close":1.367667},{"date":"2008-03-11","open":1.405591,"high":1.439323,"low":1.386112,"close":1.429033},{"date":"2008-03-12","open":1.425319,"high":1.438851,"low":1.385298,"close":1.388877},{"date":"2008-03-13","open":1.363885,"high":1.42226,"low":1.350982,"close":1.40292},{"date":"2008-03-14","open":1.403192,"high":1.403614,"low":1.333681,"close":1.364316},{"date":"2008-03-17","open":1.324092,"high":1.356206,"low":1.309002,"close":1.340228},{"date":"2008-03-18","open":1.370619,"high":1.408004,"low":1.351705,"close":1.401321},{"date":"2008-03-19","open":1.410219,"high":1.41558,"low":1.334154,"close":1.344337},{"date":"2008-03-20","open":1.340722,"high":1.372045,"low":1.322353,"close":1.359127},{"date":"2008-03-24","open":1.381737,"high":1.426576,"low":1.381012,"close":1.413641},{"date":"2008-03-25","open":1.413923,"high":1.422649,"low":1.396055,"close":1.409091},{"date":"2008-03-26","open":1.403842,"high":1.418566,"low":1.38368,"close":1.397692},{"date":"2008-03-27","open":1.418005,"high":1.422044,"low":1.388003,"close":1.403149},{"date":"2008-03-28","open":1.39857,"high":1.407493,"low":1.371494,"close":1.376347},{"date":"2008-03-31","open":1.366039,"high":1.387373,"low":1.360984,"close":1.376264},{"date":"2008-04-01","open":1.40924,"high":1.45916,"low":1.407591,"close":1.454381},{"date":"2008-04-02","open":1.458134,"high":1.46473,"low":1.433481,"close":1.452247},{"date":"2008-04-03","open":1.43873,"high":1.460263,"low":1.433506,"close":1.452618},{"date":"2008-04-04","open":1.44079,"high":1.452363,"low":1.424445,"close":1.43792},{"date":"2008-04-07","open":1.457092,"high":1.475719,"low":1.442709,"close":1.446251},{"date":"2008-04-08","open":1.430868,"high":1.452578,"low":1.427446,"close":1.449825},{"date":"2008-04-09","open":1.444691,"high":1.446854,"low":1.410393,"close":1.424541},{"date":"2008-04-10","open":1.420837,"high":1.445173,"low":1.412565,"close":1.431337},{"date":"2008-04-11","open":1.406799,"high":1.415314,"low":1.386676,"close":1.394167},{"date":"2008-04-14","open":1.397,"high":1.405832,"low":1.385057,"close":1.397645},{"date":"2008-04-15","open":1.414743,"high":1.423749,"low":1.399133,"close":1.418503},{"date":"2008-04-16","open":1.434328,"high":1.481229,"low":1.430151,"close":1.471347},{"date":"2008-04-17","open":1.462895,"high":1.487966,"low":1.455892,"close":1.476037},{"date":"2008-04-18","open":1.510217,"high":1.51993,"low":1.488587,"close":1.492724},{"date":"2008-04-21","open":1.495834,"high":1.505742,"low":1.477809,"close":1.487546},{"date":"2008-04-22","open":1.487353,"high":1.488645,"low":1.461514,"close":1.475926},{"date":"2008-04-23","open":1.483403,"high":1.499838,"low":1.464488,"close":1.478476},{"date":"2008-04-24","open":1.49664,"high":1.522056,"low":1.482154,"close":1.497618},{"date":"2008-04-25","open":1.512915,"high":1.528852,"low":1.494959,"close":1.520366},{"date":"2008-04-28","open":1.528242,"high":1.534296,"low":1.509258,"close":1.516069},{"date":"2008-04-29","open":1.508876,"high":1.516332,"low":1.492677,"close":1.504381},{"date":"2008-04-30","open":1.507141,"high":1.530648,"low":1.483476,"close":1.484751},{"date":"2008-05-01","open":1.48095,"high":1.527603,"low":1.476455,"close":1.521017},{"date":"2008-05-02","open":1.550883,"high":1.555276,"low":1.521048,"close":1.5447},{"date":"2008-05-05","open":1.535489,"high":1.553763,"low":1.528355,"close":1.537278},{"date":"2008-05-06","open":1.521791,"high":1.566252,"low":1.51705,"close":1.561847},{"date":"2008-05-07","open":1.563871,"high":1.567424,"low":1.521711,"close":1.52748},{"date":"2008-05-08","open":1.528215,"high":1.534894,"low":1.507375,"close":1.509983},{"date":"2008-05-09","open":1.494662,"high":1.511658,"low":1.490794,"close":1.501622},{"date":"2008-05-12","open":1.501186,"high":1.522036,"low":1.489158,"close":1.520788},{"date":"2008-05-13","open":1.533268,"high":1.542985,"low":1.517979,"close":1.537822},{"date":"2008-05-14","open":1.53337,"high":1.56746,"low":1.526573,"close":1.540322},{"date":"2008-05-15","open":1.547,"high":1.565814,"low":1.52529,"close":1.545543},{"date":"2008-05-16","open":1.554854,"high":1.556657,"low":1.524491,"close":1.553354},{"date":"2008-05-19","open":1.547908,"high":1.580504,"low":1.54238,"close":1.555568},{"date":"2008-05-20","open":1.539052,"high":1.548857,"low":1.524324,"close":1.534942},{"date":"2008-05-21","open":1.540576,"high":1.547137,"low":1.499946,"close":1.508652},{"date":"2008-05-22","open":1.516697,"high":1.543043,"low":1.51202,"close":1.526869},{"date":"2008-05-23","open":1.514211,"high":1.52301,"low":1.489924,"close":1.499837},{"date":"2008-05-27","open":1.507989,"high":1.527808,"low":1.502075,"close":1.521229},{"date":"2008-05-28","open":1.537111,"high":1.55314,"low":1.522171,"close":1.541953},{"date":"2008-05-29","open":1.545717,"high":1.580996,"low":1.543618,"close":1.560932},{"date":"2008-05-30","open":1.558527,"high":1.562736,"low":1.547324,"close":1.554608},{"date":"2008-06-02","open":1.554012,"high":1.560589,"low":1.522507,"close":1.538206},{"date":"2008-06-03","open":1.546747,"high":1.554615,"low":1.501258,"close":1.518307},{"date":"2008-06-04","open":1.506729,"high":1.547942,"low":1.504103,"close":1.531174},{"date":"2008-06-05","open":1.542864,"high":1.57507,"low":1.536377,"close":1.571205},{"date":"2008-06-06","open":1.543012,"high":1.549717,"low":1.495444,"close":1.501653},{"date":"2008-06-09","open":1.512599,"high":1.524559,"low":1.481672,"close":1.505289},{"date":"2008-06-10","open":1.496635,"high":1.528428,"low":1.492118,"close":1.507597},{"date":"2008-06-11","open":1.509939,"high":1.518894,"low":1.476301,"close":1.488884},{"date":"2008-06-12","open":1.502903,"high":1.529723,"low":1.489514,"close":1.509656},{"date":"2008-06-13","open":1.519276,"high":1.539468,"low":1.501229,"close":1.532013},{"date":"2008-06-16","open":1.521154,"high":1.545137,"low":1.51895,"close":1.532568},{"date":"2008-06-17","open":1.537521,"high":1.547804,"low":1.516411,"close":1.522061},{"date":"2008-06-18","open":1.508456,"high":1.521158,"low":1.486162,"close":1.494656},{"date":"2008-06-19","open":1.498548,"high":1.519209,"low":1.487465,"close":1.505432},{"date":"2008-06-20","open":1.476985,"high":1.483889,"low":1.456867,"close":1.465093},{"date":"2008-06-23","open":1.466363,"high":1.472003,"low":1.452173,"close":1.460556},{"date":"2008-06-24","open":1.449989,"high":1.46927,"low":1.433653,"close":1.448173},{"date":"2008-06-25","open":1.453061,"high":1.485358,"low":1.446011,"close":1.454214},{"date":"2008-06-26","open":1.434835,"high":1.447516,"low":1.4007,"close":1.40526},{"date":"2008-06-27","open":1.398452,"high":1.409076,"low":1.374297,"close":1.381391},{"date":"2008-06-30","open":1.383941,"high":1.399978,"low":1.371472,"close":1.385965},{"date":"2008-07-01","open":1.36498,"high":1.401287,"low":1.357443,"close":1.398627},{"date":"2008-07-02","open":1.4005,"high":1.4059,"low":1.36339,"close":1.367508},{"date":"2008-07-03","open":1.385999,"high":1.388573,"low":1.354171,"close":1.371891},{"date":"2008-07-07","open":1.377104,"high":1.390478,"low":1.330327,"close":1.351714},{"date":"2008-07-08","open":1.351243,"high":1.378381,"low":1.333476,"close":1.366849},{"date":"2008-07-09","open":1.371853,"high":1.374731,"low":1.328385,"close":1.334652},{"date":"2008-07-10","open":1.333226,"high":1.353454,"low":1.318046,"close":1.34025},{"date":"2008-07-11","open":1.325599,"high":1.370564,"low":1.306699,"close":1.34375},{"date":"2008-07-14","open":1.355921,"high":1.359844,"low":1.31246,"close":1.319996},{"date":"2008-07-15","open":1.308692,"high":1.332147,"low":1.284598,"close":1.301808},{"date":"2008-07-16","open":1.318962,"high":1.365749,"low":1.312879,"close":1.358317},{"date":"2008-07-17","open":1.371247,"high":1.394214,"low":1.354546,"close":1.379006},{"date":"2008-07-18","open":1.39015,"high":1.4,"low":1.372259,"close":1.392814},{"date":"2008-07-21","open":1.398673,"high":1.404986,"low":1.377228,"close":1.388216},{"date":"2008-07-22","open":1.380737,"high":1.419527,"low":1.375606,"close":1.410957},{"date":"2008-07-23","open":1.417535,"high":1.438997,"low":1.41142,"close":1.421426},{"date":"2008-07-24","open":1.420476,"high":1.421251,"low":1.371616,"close":1.378473},{"date":"2008-07-25","open":1.390282,"high":1.405444,"low":1.377917,"close":1.392057},{"date":"2008-07-28","open":1.379989,"high":1.389857,"low":1.349295,"close":1.357935},{"date":"2008-07-29","open":1.367527,"high":1.399402,"low":1.358831,"close":1.392589},{"date":"2008-07-30","open":1.410922,"high":1.428413,"low":1.383284,"close":1.415996},{"date":"2008-07-31","open":1.38901,"high":1.408678,"low":1.375665,"close":1.38355},{"date":"2008-08-01","open":1.397384,"high":1.401299,"low":1.370249,"close":1.378195},{"date":"2008-08-04","open":1.383686,"high":1.386002,"low":1.361414,"close":1.368554},{"date":"2008-08-05","open":1.379529,"high":1.418671,"low":1.364301,"close":1.415996},{"date":"2008-08-06","open":1.415994,"high":1.439546,"low":1.410021,"close":1.428113},{"date":"2008-08-07","open":1.411895,"high":1.420325,"low":1.376931,"close":1.384305},{"date":"2008-08-08","open":1.377517,"high":1.41938,"low":1.372502,"close":1.406196},{"date":"2008-08-11","open":1.410656,"high":1.451545,"low":1.408041,"close":1.434482},{"date":"2008-08-12","open":1.419018,"high":1.4253,"low":1.398783,"close":1.406437},{"date":"2008-08-13","open":1.395341,"high":1.41756,"low":1.382458,"close":1.402837},{"date":"2008-08-14","open":1.385649,"high":1.41501,"low":1.37959,"close":1.40438},{"date":"2008-08-15","open":1.402072,"high":1.409744,"low":1.387339,"close":1.399076},{"date":"2008-08-18","open":1.401268,"high":1.403614,"low":1.364764,"close":1.374478},{"date":"2008-08-19","open":1.363656,"high":1.374637,"low":1.352828,"close":1.36475},{"date":"2008-08-20","open":1.364211,"high":1.373591,"low":1.348202,"close":1.36727},{"date":"2008-08-21","open":1.353733,"high":1.384798,"low":1.352131,"close":1.372128},{"date":"2008-08-22","open":1.381914,"high":1.399503,"low":1.371686,"close":1.392888},{"date":"2008-08-25","open":1.368466,"high":1.38146,"low":1.343687,"close":1.351133},{"date":"2008-08-26","open":1.351852,"high":1.364529,"low":1.343737,"close":1.353916},{"date":"2008-08-27","open":1.364317,"high":1.378746,"low":1.35009,"close":1.364775},{"date":"2008-08-28","open":1.376637,"high":1.391184,"low":1.367546,"close":1.38118},{"date":"2008-08-29","open":1.379813,"high":1.391723,"low":1.364805,"close":1.372442},{"date":"2008-09-02","open":1.398473,"high":1.407906,"low":1.350704,"close":1.356257},{"date":"2008-09-03","open":1.356529,"high":1.363251,"low":1.337654,"close":1.349372},{"date":"2008-09-04","open":1.336526,"high":1.341947,"low":1.297195,"close":1.298336},{"date":"2008-09-05","open":1.284003,"high":1.309611,"low":1.266743,"close":1.3031},{"date":"2008-09-08","open":1.34921,"high":1.356176,"low":1.297664,"close":1.324468},{"date":"2008-09-09","open":1.326307,"high":1.333054,"low":1.267547,"close":1.27254},{"date":"2008-09-10","open":1.29079,"high":1.303486,"low":1.267846,"close":1.28567},{"date":"2008-09-11","open":1.261701,"high":1.309792,"low":1.25542,"close":1.304949},{"date":"2008-09-12","open":1.291862,"high":1.332032,"low":1.285477,"close":1.328102},{"date":"2008-09-15","open":1.263295,"high":1.3079,"low":1.221249,"close":1.225158},{"date":"2008-09-16","open":1.163737,"high":1.249311,"low":1.160024,"close":1.245918},{"date":"2008-09-17","open":1.209462,"high":1.246802,"low":1.167237,"close":1.183978},{"date":"2008-09-18","open":1.205207,"high":1.256603,"low":1.155447,"close":1.237197},{"date":"2008-09-19","open":1.349883,"high":1.366062,"low":1.297937,"close":1.320847},{"date":"2008-09-22","open":1.33918,"high":1.347192,"low":1.280971,"close":1.291081},{"date":"2008-09-23","open":1.290995,"high":1.310212,"low":1.256961,"close":1.26656},{"date":"2008-09-24","open":1.270086,"high":1.282051,"low":1.243166,"close":1.265078},{"date":"2008-09-25","open":1.26229,"high":1.308749,"low":1.252141,"close":1.287465},{"date":"2008-09-26","open":1.263208,"high":1.291591,"low":1.250237,"close":1.278836},{"date":"2008-09-29","open":1.251865,"high":1.254098,"low":1.133156,"close":1.145296},{"date":"2008-09-30","open":1.169724,"high":1.234672,"low":1.136088,"close":1.222492},{"date":"2008-10-01","open":1.200229,"high":1.228963,"low":1.175955,"close":1.211735},{"date":"2008-10-02","open":1.190328,"high":1.198189,"low":1.146722,"close":1.158467},{"date":"2008-10-03","open":1.158965,"high":1.209027,"low":1.121587,"close":1.132854},{"date":"2008-10-06","open":1.085173,"high":1.091259,"low":1.007811,"close":1.055965},{"date":"2008-10-07","open":1.086656,"high":1.095428,"low":0.999799,"close":1.011733},{"date":"2008-10-08","open":0.978331,"high":1.056889,"low":0.968681,"close":1.000616},{"date":"2008-10-09","open":1.023519,"high":1.045729,"low":0.923746,"close":0.938632},{"date":"2008-10-10","open":0.898044,"high":0.983562,"low":0.86245,"close":0.922355},{"date":"2008-10-13","open":0.986962,"high":1.075217,"low":0.937467,"close":1.069996},{"date":"2008-10-14","open":1.110875,"high":1.123855,"low":1.019421,"close":1.060992},{"date":"2008-10-15","open":1.035487,"high":1.046885,"low":0.943918,"close":0.947479},{"date":"2008-10-16","open":0.961049,"high":1.006265,"low":0.908366,"close":0.992065},{"date":"2008-10-17","open":0.971486,"high":1.05988,"low":0.965753,"close":0.992969},{"date":"2008-10-20","open":1.020441,"high":1.061482,"low":0.991047,"close":1.044282},{"date":"2008-10-21","open":1.019771,"high":1.041165,"low":0.991978,"close":1.00778},{"date":"2008-10-22","open":0.969621,"high":1.000104,"low":0.897836,"close":0.933952},{"date":"2008-10-23","open":0.921797,"high":0.954865,"low":0.867732,"close":0.937813},{"date":"2008-10-24","open":0.850638,"high":0.932297,"low":0.848057,"close":0.899824},{"date":"2008-10-27","open":0.879309,"high":0.929588,"low":0.852255,"close":0.867252},{"date":"2008-10-28","open":0.908089,"high":0.990436,"low":0.872343,"close":0.982912},{"date":"2008-10-29","open":0.979117,"high":1.029016,"low":0.959275,"close":0.980719},{"date":"2008-10-30","open":1.013545,"high":1.029211,"low":0.979958,"close":1.023923},{"date":"2008-10-31","open":1.004649,"high":1.063896,"low":0.995365,"close":1.04309},{"date":"2008-11-03","open":1.043788,"high":1.057823,"low":1.030502,"close":1.04746},{"date":"2008-11-04","open":1.06562,"high":1.089319,"low":1.021117,"close":1.063102},{"date":"2008-11-05","open":1.045421,"high":1.066843,"low":0.992997,"close":1.006487},{"date":"2008-11-06","open":0.99852,"high":1.017376,"low":0.947501,"close":0.957631},{"date":"2008-11-07","open":0.969636,"high":1.00481,"low":0.957469,"close":0.995756},{"date":"2008-11-10","open":1.015032,"high":1.019748,"low":0.956046,"close":0.977935},{"date":"2008-11-11","open":0.953261,"high":0.970303,"low":0.925269,"close":0.944947},{"date":"2008-11-12","open":0.923101,"high":0.934741,"low":0.886021,"close":0.897605},{"date":"2008-11-13","open":0.907491,"high":0.9837,"low":0.861837,"close":0.976961},{"date":"2008-11-14","open":0.940069,"high":0.971199,"low":0.906348,"close":0.910161},{"date":"2008-11-17","open":0.902801,"high":0.929373,"low":0.886806,"close":0.894131},{"date":"2008-11-18","open":0.883482,"high":0.90892,"low":0.854742,"close":0.899401},{"date":"2008-11-19","open":0.881399,"high":0.893632,"low":0.81433,"close":0.820745},{"date":"2008-11-20","open":0.786977,"high":0.816123,"low":0.718594,"close":0.722494},{"date":"2008-11-21","open":0.750218,"high":0.797437,"low":0.714945,"close":0.772639},{"date":"2008-11-24","open":0.801958,"high":0.861287,"low":0.78561,"close":0.839305},{"date":"2008-11-25","open":0.839827,"high":0.852259,"low":0.802336,"close":0.821364},{"date":"2008-11-26","open":0.805004,"high":0.856855,"low":0.797576,"close":0.851958},{"date":"2008-11-28","open":0.84209,"high":0.858872,"low":0.834953,"close":0.852157},{"date":"2008-12-01","open":0.812158,"high":0.817231,"low":0.741418,"close":0.750548},{"date":"2008-12-02","open":0.768884,"high":0.790184,"low":0.743318,"close":0.776452},{"date":"2008-12-03","open":0.756325,"high":0.809046,"low":0.750293,"close":0.792881},{"date":"2008-12-04","open":0.774408,"high":0.797771,"low":0.744422,"close":0.759573},{"date":"2008-12-05","open":0.747209,"high":0.800761,"low":0.727788,"close":0.795891},{"date":"2008-12-08","open":0.817705,"high":0.842192,"low":0.79173,"close":0.825472},{"date":"2008-12-09","open":0.817236,"high":0.835646,"low":0.790722,"close":0.796122},{"date":"2008-12-10","open":0.81099,"high":0.822174,"low":0.79358,"close":0.803477},{"date":"2008-12-11","open":0.798181,"high":0.820781,"low":0.777106,"close":0.782593},{"date":"2008-12-12","open":0.760174,"high":0.807232,"low":0.75693,"close":0.791937},{"date":"2008-12-15","open":0.792345,"high":0.795627,"low":0.757328,"close":0.772107},{"date":"2008-12-16","open":0.805259,"high":0.807405,"low":0.75432,"close":0.78894},{"date":"2008-12-17","open":0.752174,"high":0.775029,"low":0.743499,"close":0.760659},{"date":"2008-12-18","open":0.756999,"high":0.761063,"low":0.716281,"close":0.731106},{"date":"2008-12-19","open":0.733696,"high":0.747197,"low":0.716237,"close":0.721332},{"date":"2008-12-22","open":0.723752,"high":0.734449,"low":0.698505,"close":0.717606},{"date":"2008-12-23","open":0.728567,"high":0.733361,"low":0.706173,"close":0.711126},{"date":"2008-12-24","open":0.716061,"high":0.720196,"low":0.708869,"close":0.716791},{"date":"2008-12-26","open":0.717493,"high":0.720297,"low":0.709191,"close":0.718549},{"date":"2008-12-29","open":0.718439,"high":0.724069,"low":0.701582,"close":0.719752},{"date":"2008-12-30","open":0.726284,"high":0.741651,"low":0.712598,"close":0.729861},{"date":"2008-12-31","open":0.733712,"high":0.765419,"low":0.728443,"close":0.756096},{"date":"2009-01-02","open":0.753353,"high":0.803094,"low":0.745953,"close":0.798969},{"date":"2009-01-05","open":0.801298,"high":0.831794,"low":0.791064,"close":0.819144},{"date":"2009-01-06","open":0.838918,"high":0.850901,"low":0.818294,"close":0.832992},{"date":"2009-01-07","open":0.821722,"high":0.828187,"low":0.800497,"close":0.804882},{"date":"2009-01-08","open":0.800426,"high":0.813376,"low":0.794102,"close":0.808813},{"date":"2009-01-09","open":0.817872,"high":0.820706,"low":0.753066,"close":0.790295},{"date":"2009-01-12","open":0.796271,"high":0.796899,"low":0.75765,"close":0.763389},{"date":"2009-01-13","open":0.764141,"high":0.777975,"low":0.75561,"close":0.763989},{"date":"2009-01-14","open":0.746097,"high":0.747928,"low":0.716649,"close":0.727955},{"date":"2009-01-15","open":0.723924,"high":0.737584,"low":0.698939,"close":0.727022},{"date":"2009-01-16","open":0.757009,"high":0.758557,"low":0.715393,"close":0.744182},{"date":"2009-01-20","open":0.750111,"high":0.757908,"low":0.698334,"close":0.705023},{"date":"2009-01-21","open":0.732065,"high":0.763043,"low":0.711872,"close":0.759465},{"date":"2009-01-22","open":0.745208,"high":0.779014,"low":0.73278,"close":0.762392},{"date":"2009-01-23","open":0.749629,"high":0.787234,"low":0.743815,"close":0.771752},{"date":"2009-01-26","open":0.778088,"high":0.80301,"low":0.768039,"close":0.783888},{"date":"2009-01-27","open":0.780427,"high":0.791136,"low":0.760106,"close":0.773659},{"date":"2009-01-28","open":0.790413,"high":0.831914,"low":0.783808,"close":0.820332},{"date":"2009-01-29","open":0.815745,"high":0.844009,"low":0.794563,"close":0.812356},{"date":"2009-01-30","open":0.812817,"high":0.825599,"low":0.783923,"close":0.798361},{"date":"2009-02-02","open":0.784176,"high":0.804527,"low":0.769398,"close":0.783566},{"date":"2009-02-03","open":0.79674,"high":0.821022,"low":0.784317,"close":0.813958},{"date":"2009-02-04","open":0.820438,"high":0.840091,"low":0.807232,"close":0.812817},{"date":"2009-02-05","open":0.801046,"high":0.834458,"low":0.748267,"close":0.824189},{"date":"2009-02-06","open":0.829927,"high":0.857115,"low":0.823255,"close":0.850328},{"date":"2009-02-09","open":0.855148,"high":0.868197,"low":0.840752,"close":0.848762},{"date":"2009-02-10","open":0.828643,"high":0.841276,"low":0.785537,"close":0.792656},{"date":"2009-02-11","open":0.789424,"high":0.796456,"low":0.773709,"close":0.78712},{"date":"2009-02-12","open":0.775335,"high":0.800267,"low":0.763326,"close":0.795172},{"date":"2009-02-13","open":0.803752,"high":0.824024,"low":0.79596,"close":0.808124},{"date":"2009-02-17","open":0.766714,"high":0.795017,"low":0.74929,"close":0.750189},{"date":"2009-02-18","open":0.75231,"high":0.766443,"low":0.73461,"close":0.754823},{"date":"2009-02-19","open":0.777486,"high":0.784016,"low":0.74976,"close":0.759619},{"date":"2009-02-20","open":0.735878,"high":0.758374,"low":0.720521,"close":0.744996},{"date":"2009-02-23","open":0.755502,"high":0.758651,"low":0.711194,"close":0.711766},{"date":"2009-02-24","open":0.712299,"high":0.744011,"low":0.700225,"close":0.739525},{"date":"2009-02-25","open":0.732991,"high":0.761138,"low":0.71694,"close":0.742275},{"date":"2009-02-26","open":0.756489,"high":0.781232,"low":0.731455,"close":0.737972},{"date":"2009-02-27","open":0.721556,"high":0.747851,"low":0.716532,"close":0.725658},{"date":"2009-03-02","open":0.70945,"high":0.724067,"low":0.681352,"close":0.683579},{"date":"2009-03-03","open":0.700479,"high":0.704253,"low":0.672395,"close":0.68301},{"date":"2009-03-04","open":0.701843,"high":0.720344,"low":0.685281,"close":0.702409},{"date":"2009-03-05","open":0.673909,"high":0.693445,"low":0.646529,"close":0.655488},{"date":"2009-03-06","open":0.665644,"high":0.676818,"low":0.633198,"close":0.66104},{"date":"2009-03-09","open":0.650177,"high":0.678821,"low":0.647824,"close":0.657115},{"date":"2009-03-10","open":0.67861,"high":0.712935,"low":0.675134,"close":0.709915},{"date":"2009-03-11","open":0.720703,"high":0.730704,"low":0.699007,"close":0.70689},{"date":"2009-03-12","open":0.707384,"high":0.740397,"low":0.692219,"close":0.731235},{"date":"2009-03-13","open":0.739757,"high":0.752272,"low":0.719388,"close":0.740679},{"date":"2009-03-16","open":0.763341,"high":0.775821,"low":0.747265,"close":0.750272},{"date":"2009-03-17","open":0.747837,"high":0.780556,"low":0.73732,"close":0.777446},{"date":"2009-03-18","open":0.769482,"high":0.801784,"low":0.713149,"close":0.765833},{"date":"2009-03-19","open":0.766237,"high":0.777202,"low":0.744747,"close":0.755407},{"date":"2009-03-20","open":0.75282,"high":0.760358,"low":0.728857,"close":0.738164},{"date":"2009-03-23","open":0.75501,"high":0.799165,"low":0.749952,"close":0.798097},{"date":"2009-03-24","open":0.79499,"high":0.808005,"low":0.765595,"close":0.775},{"date":"2009-03-25","open":0.786427,"high":0.808328,"low":0.762245,"close":0.79386},{"date":"2009-03-26","open":0.802909,"high":0.815388,"low":0.781472,"close":0.800752},{"date":"2009-03-27","open":0.787806,"high":0.796929,"low":0.774898,"close":0.780509},{"date":"2009-03-30","open":0.756829,"high":0.768424,"low":0.736375,"close":0.750667},{"date":"2009-03-31","open":0.757426,"high":0.77219,"low":0.747164,"close":0.752247},{"date":"2009-04-01","open":0.740011,"high":0.771534,"low":0.735079,"close":0.762057},{"date":"2009-04-02","open":0.784588,"high":0.807039,"low":0.764872,"close":0.794042},{"date":"2009-04-03","open":0.795825,"high":0.820962,"low":0.786135,"close":0.818694},{"date":"2009-04-06","open":0.804906,"high":0.824496,"low":0.794382,"close":0.815769},{"date":"2009-04-07","open":0.802126,"high":0.806499,"low":0.788985,"close":0.794725},{"date":"2009-04-08","open":0.796158,"high":0.805634,"low":0.785095,"close":0.796237},{"date":"2009-04-09","open":0.826291,"high":0.841538,"low":0.81731,"close":0.838398},{"date":"2009-04-13","open":0.824786,"high":0.840766,"low":0.817119,"close":0.830961},{"date":"2009-04-14","open":0.823535,"high":0.833188,"low":0.806832,"close":0.812386},{"date":"2009-04-15","open":0.805147,"high":0.830288,"low":0.80163,"close":0.822479},{"date":"2009-04-16","open":0.835489,"high":0.847928,"low":0.81943,"close":0.841194},{"date":"2009-04-17","open":0.84737,"high":0.864654,"low":0.838672,"close":0.856244},{"date":"2009-04-20","open":0.833479,"high":0.849683,"low":0.805996,"close":0.808117},{"date":"2009-04-21","open":0.79604,"high":0.832812,"low":0.79407,"close":0.832127},{"date":"2009-04-22","open":0.822743,"high":0.853921,"low":0.819715,"close":0.832087},{"date":"2009-04-23","open":0.835816,"high":0.846245,"low":0.821916,"close":0.840339},{"date":"2009-04-24","open":0.853557,"high":0.872228,"low":0.848584,"close":0.861688},{"date":"2009-04-27","open":0.847729,"high":0.869578,"low":0.84534,"close":0.849901},{"date":"2009-04-28","open":0.837143,"high":0.873852,"low":0.834416,"close":0.861298},{"date":"2009-04-29","open":0.868065,"high":0.900255,"low":0.86231,"close":0.887478},{"date":"2009-04-30","open":0.903756,"high":0.914057,"low":0.883693,"close":0.891313},{"date":"2009-05-01","open":0.900329,"high":0.913431,"low":0.891356,"close":0.905056},{"date":"2009-05-04","open":0.909511,"high":0.93956,"low":0.903496,"close":0.932772},{"date":"2009-05-05","open":0.929304,"high":0.939748,"low":0.918328,"close":0.930737},{"date":"2009-05-06","open":0.943987,"high":0.950515,"low":0.924592,"close":0.949114},{"date":"2009-05-07","open":0.96946,"high":0.987491,"low":0.933609,"close":0.95935},{"date":"2009-05-08","open":0.968533,"high":0.984892,"low":0.958591,"close":0.979355},{"date":"2009-05-11","open":0.954711,"high":0.961583,"low":0.943909,"close":0.947554},{"date":"2009-05-12","open":0.952693,"high":0.958559,"low":0.926098,"close":0.941329},{"date":"2009-05-13","open":0.921734,"high":0.925648,"low":0.903707,"close":0.907769},{"date":"2009-05-14","open":0.909016,"high":0.926208,"low":0.900763,"close":0.912002},{"date":"2009-05-15","open":0.911939,"high":0.923456,"low":0.899031,"close":0.904835},{"date":"2009-05-18","open":0.913682,"high":0.947805,"low":0.902762,"close":0.945193},{"date":"2009-05-19","open":0.947916,"high":0.960924,"low":0.941329,"close":0.949068},{"date":"2009-05-20","open":0.958511,"high":0.968382,"low":0.930527,"close":0.9329},{"date":"2009-05-21","open":0.917068,"high":0.951775,"low":0.903933,"close":0.943223},{"date":"2009-05-22","open":0.953528,"high":0.964114,"low":0.938512,"close":0.95178},{"date":"2009-05-26","open":0.9395,"high":0.993921,"low":0.938576,"close":0.991099},{"date":"2009-05-27","open":0.991327,"high":1.015158,"low":0.967056,"close":0.990938},{"date":"2009-05-28","open":0.985725,"high":1.012302,"low":0.968689,"close":0.990414},{"date":"2009-05-29","open":0.996947,"high":1.022479,"low":0.962326,"close":0.982585},{"date":"2009-06-01","open":1.014403,"high":1.050789,"low":1.011366,"close":1.0404},{"date":"2009-06-02","open":1.030455,"high":1.050562,"low":1.026806,"close":1.035706},{"date":"2009-06-03","open":1.022619,"high":1.030658,"low":1.00162,"close":1.01309},{"date":"2009-06-04","open":1.028109,"high":1.049091,"low":1.017226,"close":1.044184},{"date":"2009-06-05","open":1.062062,"high":1.068342,"low":1.031903,"close":1.052427},{"date":"2009-06-08","open":1.037938,"high":1.062807,"low":1.02546,"close":1.050776},{"date":"2009-06-09","open":1.049895,"high":1.065994,"low":1.041081,"close":1.05625},{"date":"2009-06-10","open":1.074378,"high":1.090566,"low":1.042044,"close":1.070416},{"date":"2009-06-11","open":1.077712,"high":1.09602,"low":1.0563,"close":1.063362},{"date":"2009-06-12","open":1.055692,"high":1.063968,"low":1.036955,"close":1.056797},{"date":"2009-06-15","open":1.037773,"high":1.039125,"low":1.013714,"close":1.023353},{"date":"2009-06-16","open":1.024956,"high":1.027423,"low":0.990804,"close":0.992204},{"date":"2009-06-17","open":0.990806,"high":1.005335,"low":0.973213,"close":0.996842},{"date":"2009-06-18","open":1.004822,"high":1.02841,"low":0.996397,"close":1.019569},{"date":"2009-06-19","open":1.024909,"high":1.027602,"low":0.998037,"close":1.003817},{"date":"2009-06-22","open":0.985937,"high":0.99055,"low":0.960607,"close":0.964355},{"date":"2009-06-23","open":0.964428,"high":0.970836,"low":0.947127,"close":0.953881},{"date":"2009-06-24","open":0.962734,"high":0.982948,"low":0.952482,"close":0.971854},{"date":"2009-06-25","open":0.961918,"high":0.994605,"low":0.947831,"close":0.975114},{"date":"2009-06-26","open":0.96988,"high":0.979089,"low":0.961749,"close":0.970927},{"date":"2009-06-29","open":0.968865,"high":0.981391,"low":0.96047,"close":0.978571},{"date":"2009-06-30","open":0.984393,"high":0.992005,"low":0.959626,"close":0.972296},{"date":"2009-07-01","open":0.988439,"high":0.999893,"low":0.980019,"close":0.981399},{"date":"2009-07-02","open":0.966077,"high":0.982553,"low":0.948737,"close":0.952386},{"date":"2009-07-06","open":0.945667,"high":0.962951,"low":0.940291,"close":0.954101},{"date":"2009-07-07","open":0.958235,"high":0.959513,"low":0.927487,"close":0.929393},{"date":"2009-07-08","open":0.93135,"high":0.93582,"low":0.898667,"close":0.911917},{"date":"2009-07-09","open":0.929313,"high":0.941239,"low":0.918312,"close":0.924698},{"date":"2009-07-10","open":0.917172,"high":0.927277,"low":0.906779,"close":0.91406},{"date":"2009-07-13","open":0.91684,"high":0.943596,"low":0.906729,"close":0.941582},{"date":"2009-07-14","open":0.953778,"high":0.967876,"low":0.943236,"close":0.962912},{"date":"2009-07-15","open":0.990827,"high":1.020072,"low":0.975054,"close":1.017234},{"date":"2009-07-16","open":1.002047,"high":1.02173,"low":0.996137,"close":1.004748},{"date":"2009-07-17","open":1.023504,"high":1.033757,"low":1.012776,"close":1.031675},{"date":"2009-07-20","open":1.042157,"high":1.049449,"low":1.01838,"close":1.037178},{"date":"2009-07-21","open":1.048332,"high":1.050498,"low":1.007684,"close":1.021593},{"date":"2009-07-22","open":1.016702,"high":1.040819,"low":1.014541,"close":1.030633},{"date":"2009-07-23","open":1.030724,"high":1.082919,"low":1.029418,"close":1.073069},{"date":"2009-07-24","open":1.068132,"high":1.081194,"low":1.057299,"close":1.07228},{"date":"2009-07-27","open":1.084783,"high":1.094063,"low":1.073682,"close":1.087942},{"date":"2009-07-28","open":1.076499,"high":1.087803,"low":1.057068,"close":1.073355},{"date":"2009-07-29","open":1.057177,"high":1.078623,"low":1.050818,"close":1.064885},{"date":"2009-07-30","open":1.079637,"high":1.094267,"low":1.058508,"close":1.060968},{"date":"2009-07-31","open":1.051145,"high":1.066359,"low":1.037107,"close":1.04219},{"date":"2009-08-03","open":1.064385,"high":1.08552,"low":1.057952,"close":1.079304},{"date":"2009-08-04","open":1.067927,"high":1.100033,"low":1.064661,"close":1.090771},{"date":"2009-08-05","open":1.103603,"high":1.109937,"low":1.073639,"close":1.104135},{"date":"2009-08-06","open":1.109681,"high":1.117231,"low":1.081946,"close":1.094685},{"date":"2009-08-07","open":1.116346,"high":1.130902,"low":1.104036,"close":1.118356},{"date":"2009-08-10","open":1.113026,"high":1.119566,"low":1.094173,"close":1.10227},{"date":"2009-08-11","open":1.088213,"high":1.093706,"low":1.070959,"close":1.076068},{"date":"2009-08-12","open":1.071114,"high":1.114941,"low":1.069195,"close":1.099357},{"date":"2009-08-13","open":1.10305,"high":1.110492,"low":1.076329,"close":1.092268},{"date":"2009-08-14","open":1.088103,"high":1.090012,"low":1.058386,"close":1.0797},{"date":"2009-08-17","open":1.052155,"high":1.054117,"low":1.035462,"close":1.037792},{"date":"2009-08-18","open":1.040883,"high":1.05776,"low":1.037776,"close":1.052134},{"date":"2009-08-19","open":1.032994,"high":1.062387,"low":1.029779,"close":1.052654},{"date":"2009-08-20","open":1.049381,"high":1.067947,"low":1.041723,"close":1.054836},{"date":"2009-08-21","open":1.064617,"high":1.100053,"low":1.061527,"close":1.098112},{"date":"2009-08-24","open":1.105894,"high":1.112241,"low":1.074578,"close":1.078454},{"date":"2009-08-25","open":1.083884,"high":1.098514,"low":1.071287,"close":1.074471},{"date":"2009-08-26","open":1.069245,"high":1.080596,"low":1.061523,"close":1.069673},{"date":"2009-08-27","open":1.072052,"high":1.083464,"low":1.055061,"close":1.076299},{"date":"2009-08-28","open":1.0921,"high":1.094848,"low":1.063828,"close":1.071184},{"date":"2009-08-31","open":1.06237,"high":1.07122,"low":1.050898,"close":1.060663},{"date":"2009-09-01","open":1.063974,"high":1.085138,"low":1.035308,"close":1.043098},{"date":"2009-09-02","open":1.034204,"high":1.043641,"low":1.019558,"close":1.024215},{"date":"2009-09-03","open":1.036762,"high":1.043708,"low":1.025432,"close":1.039129},{"date":"2009-09-04","open":1.045728,"high":1.073953,"low":1.04089,"close":1.071946},{"date":"2009-09-08","open":1.090178,"high":1.092094,"low":1.073608,"close":1.088851},{"date":"2009-09-09","open":1.098307,"high":1.112917,"low":1.088637,"close":1.098486},{"date":"2009-09-10","open":1.093437,"high":1.104836,"low":1.067315,"close":1.089633},{"date":"2009-09-11","open":1.084383,"high":1.090062,"low":1.067568,"close":1.083454},{"date":"2009-09-14","open":1.081858,"high":1.102561,"low":1.067032,"close":1.099645},{"date":"2009-09-15","open":1.107784,"high":1.116125,"low":1.093871,"close":1.109921},{"date":"2009-09-16","open":1.112859,"high":1.134672,"low":1.101928,"close":1.124712},{"date":"2009-09-17","open":1.119971,"high":1.135442,"low":1.101726,"close":1.109087},{"date":"2009-09-18","open":1.113825,"high":1.1201,"low":1.101834,"close":1.114453},{"date":"2009-09-21","open":1.101873,"high":1.122064,"low":1.095036,"close":1.109085},{"date":"2009-09-22","open":1.119498,"high":1.124175,"low":1.106153,"close":1.113225},{"date":"2009-09-23","open":1.118616,"high":1.134769,"low":1.097432,"close":1.100653},{"date":"2009-09-24","open":1.102694,"high":1.10887,"low":1.076836,"close":1.085375},{"date":"2009-09-25","open":1.076212,"high":1.088767,"low":1.061493,"close":1.066034},{"date":"2009-09-28","open":1.066416,"high":1.086026,"low":1.059638,"close":1.075678},{"date":"2009-09-29","open":1.083299,"high":1.090372,"low":1.066653,"close":1.073418},{"date":"2009-09-30","open":1.07914,"high":1.082351,"low":1.055382,"close":1.070241},{"date":"2009-10-01","open":1.040825,"high":1.070142,"low":1.028883,"close":1.032798},{"date":"2009-10-02","open":1.017351,"high":1.042678,"low":1.016748,"close":1.035148},{"date":"2009-10-05","open":1.034483,"high":1.056191,"low":1.0295,"close":1.050495},{"date":"2009-10-06","open":1.060855,"high":1.082976,"low":1.059818,"close":1.076193},{"date":"2009-10-07","open":1.06689,"high":1.074138,"low":1.057787,"close":1.06664},{"date":"2009-10-08","open":1.068599,"high":1.097154,"low":1.061047,"close":1.086195},{"date":"2009-10-09","open":1.092399,"high":1.123141,"low":1.088527,"close":1.118457},{"date":"2009-10-12","open":1.122149,"high":1.130649,"low":1.113672,"close":1.121083},{"date":"2009-10-13","open":1.111468,"high":1.118949,"low":1.102323,"close":1.112998},{"date":"2009-10-14","open":1.13831,"high":1.153003,"low":1.117794,"close":1.14918},{"date":"2009-10-15","open":1.150259,"high":1.162552,"low":1.139489,"close":1.158745},{"date":"2009-10-16","open":1.142977,"high":1.153489,"low":1.132943,"close":1.140807},{"date":"2009-10-19","open":1.141019,"high":1.154645,"low":1.130132,"close":1.141268},{"date":"2009-10-20","open":1.133271,"high":1.13932,"low":1.117532,"close":1.129136},{"date":"2009-10-21","open":1.133943,"high":1.154958,"low":1.124104,"close":1.125754},{"date":"2009-10-22","open":1.134305,"high":1.15053,"low":1.121778,"close":1.142782},{"date":"2009-10-23","open":1.156092,"high":1.156952,"low":1.127961,"close":1.138283},{"date":"2009-10-26","open":1.145701,"high":1.168466,"low":1.128029,"close":1.140738},{"date":"2009-10-27","open":1.138981,"high":1.14342,"low":1.116181,"close":1.120211},{"date":"2009-10-28","open":1.115724,"high":1.121314,"low":1.089248,"close":1.093871},{"date":"2009-10-29","open":1.109365,"high":1.137414,"low":1.103934,"close":1.129647},{"date":"2009-10-30","open":1.117771,"high":1.123854,"low":1.077388,"close":1.081228},{"date":"2009-11-02","open":1.090252,"high":1.11192,"low":1.078468,"close":1.097528},{"date":"2009-11-03","open":1.088791,"high":1.114894,"low":1.08578,"close":1.112115},{"date":"2009-11-04","open":1.127123,"high":1.145797,"low":1.112469,"close":1.125268},{"date":"2009-11-05","open":1.137719,"high":1.151724,"low":1.130845,"close":1.145967},{"date":"2009-11-06","open":1.137931,"high":1.161583,"low":1.134831,"close":1.147862},{"date":"2009-11-09","open":1.157268,"high":1.177172,"low":1.151227,"close":1.172624},{"date":"2009-11-10","open":1.162254,"high":1.183188,"low":1.158023,"close":1.174976},{"date":"2009-11-11","open":1.178148,"high":1.185494,"low":1.164189,"close":1.176062},{"date":"2009-11-12","open":1.179751,"high":1.195998,"low":1.161983,"close":1.166221},{"date":"2009-11-13","open":1.164979,"high":1.178063,"low":1.156177,"close":1.167164},{"date":"2009-11-16","open":1.166191,"high":1.181655,"low":1.155788,"close":1.170385},{"date":"2009-11-17","open":1.167702,"high":1.174876,"low":1.153445,"close":1.165498},{"date":"2009-11-18","open":1.165759,"high":1.176166,"low":1.157437,"close":1.171633},{"date":"2009-11-19","open":1.160332,"high":1.172795,"low":1.138906,"close":1.154299},{"date":"2009-11-20","open":1.15,"high":1.160376,"low":1.143022,"close":1.150442},{"date":"2009-11-23","open":1.171144,"high":1.184439,"low":1.162986,"close":1.166526},{"date":"2009-11-24","open":1.16707,"high":1.17065,"low":1.14953,"close":1.160983},{"date":"2009-11-25","open":1.164206,"high":1.174055,"low":1.151616,"close":1.159725},{"date":"2009-11-27","open":1.124481,"high":1.14809,"low":1.121479,"close":1.136618},{"date":"2009-11-30","open":1.138046,"high":1.147917,"low":1.11775,"close":1.137742},{"date":"2009-12-01","open":1.158312,"high":1.173022,"low":1.154279,"close":1.168504},{"date":"2009-12-02","open":1.167804,"high":1.179177,"low":1.155898,"close":1.166999},{"date":"2009-12-03","open":1.181298,"high":1.190365,"low":1.162906,"close":1.170023},{"date":"2009-12-04","open":1.198842,"high":1.209558,"low":1.175013,"close":1.189308},{"date":"2009-12-07","open":1.189128,"high":1.198088,"low":1.178686,"close":1.185962},{"date":"2009-12-08","open":1.170016,"high":1.186355,"low":1.157889,"close":1.171047},{"date":"2009-12-09","open":1.169602,"high":1.188822,"low":1.159171,"close":1.180852},{"date":"2009-12-10","open":1.194304,"high":1.208483,"low":1.190194,"close":1.201303},{"date":"2009-12-11","open":1.209821,"high":1.219582,"low":1.198894,"close":1.206537},{"date":"2009-12-14","open":1.21137,"high":1.21673,"low":1.201405,"close":1.213341},{"date":"2009-12-15","open":1.217211,"high":1.223303,"low":1.206522,"close":1.213095},{"date":"2009-12-16","open":1.216143,"high":1.227342,"low":1.206179,"close":1.216405},{"date":"2009-12-17","open":1.196973,"high":1.203276,"low":1.180736,"close":1.182316},{"date":"2009-12-18","open":1.182403,"high":1.190502,"low":1.16877,"close":1.187736},{"date":"2009-12-21","open":1.203128,"high":1.225587,"low":1.201302,"close":1.221527},{"date":"2009-12-22","open":1.228744,"high":1.238332,"low":1.226257,"close":1.232815},{"date":"2009-12-23","open":1.23131,"high":1.238785,"low":1.220046,"close":1.23497},{"date":"2009-12-24","open":1.242002,"high":1.255715,"low":1.239486,"close":1.253818},{"date":"2009-12-28","open":1.262017,"high":1.265286,"low":1.253152,"close":1.260004},{"date":"2009-12-29","open":1.266077,"high":1.267152,"low":1.252086,"close":1.25443},{"date":"2009-12-30","open":1.248109,"high":1.253477,"low":1.239721,"close":1.245793},{"date":"2009-12-31","open":1.25635,"high":1.266704,"low":1.236156,"close":1.239737},{"date":"2010-01-04","open":1.250779,"high":1.265796,"low":1.237625,"close":1.261886},{"date":"2010-01-05","open":1.257746,"high":1.263111,"low":1.245173,"close":1.257108},{"date":"2010-01-06","open":1.258955,"high":1.279062,"low":1.256703,"close":1.275062},{"date":"2010-01-07","open":1.272136,"high":1.282877,"low":1.262606,"close":1.278294},{"date":"2010-01-08","open":1.272372,"high":1.291347,"low":1.269093,"close":1.283122},{"date":"2010-01-11","open":1.293179,"high":1.296947,"low":1.278424,"close":1.292005},{"date":"2010-01-12","open":1.264086,"high":1.27126,"low":1.252572,"close":1.258415},{"date":"2010-01-13","open":1.267097,"high":1.288276,"low":1.25576,"close":1.28397},{"date":"2010-01-14","open":1.276508,"high":1.285906,"low":1.26403,"close":1.269664},{"date":"2010-01-15","open":1.260354,"high":1.262255,"low":1.239461,"close":1.247694},{"date":"2010-01-19","open":1.252425,"high":1.27328,"low":1.246598,"close":1.266902},{"date":"2010-01-20","open":1.251424,"high":1.253972,"low":1.231121,"close":1.241443},{"date":"2010-01-21","open":1.244347,"high":1.249399,"low":1.20749,"close":1.212023},{"date":"2010-01-22","open":1.207514,"high":1.217609,"low":1.181779,"close":1.187065},{"date":"2010-01-25","open":1.203955,"high":1.206799,"low":1.190274,"close":1.198624},{"date":"2010-01-26","open":1.18822,"high":1.209835,"low":1.183802,"close":1.19321},{"date":"2010-01-27","open":1.189864,"high":1.204772,"low":1.176349,"close":1.199541},{"date":"2010-01-28","open":1.209152,"high":1.21074,"low":1.176772,"close":1.186428},{"date":"2010-01-29","open":1.192867,"high":1.203288,"low":1.160892,"close":1.163363},{"date":"2010-02-01","open":1.179261,"high":1.197913,"low":1.171918,"close":1.196489},{"date":"2010-02-02","open":1.198289,"high":1.214741,"low":1.190596,"close":1.207527},{"date":"2010-02-03","open":1.209999,"high":1.223884,"low":1.203803,"close":1.215606},{"date":"2010-02-04","open":1.197714,"high":1.19945,"low":1.159007,"close":1.15973},{"date":"2010-02-05","open":1.166247,"high":1.171801,"low":1.131573,"close":1.1596},{"date":"2010-02-08","open":1.161859,"high":1.171086,"low":1.148237,"close":1.149729},{"date":"2010-02-09","open":1.167757,"high":1.186636,"low":1.152353,"close":1.175916},{"date":"2010-02-10","open":1.172251,"high":1.192905,"low":1.158406,"close":1.184919},{"date":"2010-02-11","open":1.184812,"high":1.211121,"low":1.176894,"close":1.203852},{"date":"2010-02-12","open":1.184697,"high":1.201779,"low":1.177947,"close":1.197916},{"date":"2010-02-16","open":1.213195,"high":1.224228,"low":1.192172,"close":1.214475},{"date":"2010-02-17","open":1.226312,"high":1.239448,"low":1.218115,"close":1.2343},{"date":"2010-02-18","open":1.230494,"high":1.255677,"low":1.229497,"close":1.2466},{"date":"2010-02-19","open":1.239579,"high":1.255006,"low":1.232935,"close":1.242482},{"date":"2010-02-22","open":1.251683,"high":1.254836,"low":1.24082,"close":1.247867},{"date":"2010-02-23","open":1.240878,"high":1.245241,"low":1.209631,"close":1.213773},{"date":"2010-02-24","open":1.216345,"high":1.230872,"low":1.208847,"close":1.221965},{"date":"2010-02-25","open":1.19807,"high":1.218372,"low":1.19334,"close":1.213487},{"date":"2010-02-26","open":1.211131,"high":1.215622,"low":1.196068,"close":1.208029},{"date":"2010-03-01","open":1.217563,"high":1.23131,"low":1.214574,"close":1.224984},{"date":"2010-03-02","open":1.236466,"high":1.242999,"low":1.227128,"close":1.229993},{"date":"2010-03-03","open":1.236018,"high":1.245535,"low":1.229908,"close":1.234202},{"date":"2010-03-04","open":1.236258,"high":1.24188,"low":1.221968,"close":1.231442},{"date":"2010-03-05","open":1.248156,"high":1.268753,"low":1.244635,"close":1.265648},{"date":"2010-03-08","open":1.270968,"high":1.2767,"low":1.267867,"close":1.272494},{"date":"2010-03-09","open":1.26617,"high":1.286242,"low":1.265222,"close":1.274326},{"date":"2010-03-10","open":1.279584,"high":1.292522,"low":1.275474,"close":1.283291},{"date":"2010-03-11","open":1.283141,"high":1.292156,"low":1.268582,"close":1.283919},{"date":"2010-03-12","open":1.291634,"high":1.292433,"low":1.27016,"close":1.276083},{"date":"2010-03-15","open":1.275706,"high":1.283398,"low":1.266718,"close":1.27811},{"date":"2010-03-16","open":1.278821,"high":1.286945,"low":1.267867,"close":1.278107},{"date":"2010-03-17","open":1.278721,"high":1.289997,"low":1.272767,"close":1.280201},{"date":"2010-03-18","open":1.281011,"high":1.28854,"low":1.274268,"close":1.283756},{"date":"2010-03-19","open":1.275517,"high":1.290745,"low":1.261411,"close":1.270765},{"date":"2010-03-22","open":1.262288,"high":1.280421,"low":1.259591,"close":1.27616},{"date":"2010-03-23","open":1.282091,"high":1.292597,"low":1.27442,"close":1.291213},{"date":"2010-03-24","open":1.301981,"high":1.318549,"low":1.280665,"close":1.308838},{"date":"2010-03-25","open":1.319758,"high":1.337219,"low":1.30558,"close":1.315107},{"date":"2010-03-26","open":1.319968,"high":1.32693,"low":1.302962,"close":1.310624},{"date":"2010-03-29","open":1.319779,"high":1.33088,"low":1.313337,"close":1.324004},{"date":"2010-03-30","open":1.326932,"high":1.334882,"low":1.314334,"close":1.320733},{"date":"2010-03-31","open":1.310805,"high":1.321192,"low":1.302614,"close":1.307263},{"date":"2010-04-01","open":1.327025,"high":1.337216,"low":1.315287,"close":1.32434},{"date":"2010-04-05","open":1.344055,"high":1.35957,"low":1.337872,"close":1.357723},{"date":"2010-04-06","open":1.348747,"high":1.365197,"low":1.3465,"close":1.358749},{"date":"2010-04-07","open":1.358491,"high":1.367239,"low":1.324899,"close":1.333934},{"date":"2010-04-08","open":1.326921,"high":1.344598,"low":1.319421,"close":1.337952},{"date":"2010-04-09","open":1.343189,"high":1.352788,"low":1.334082,"close":1.34356},{"date":"2010-04-12","open":1.34238,"high":1.347514,"low":1.334971,"close":1.338625},{"date":"2010-04-13","open":1.330738,"high":1.340929,"low":1.322957,"close":1.335302},{"date":"2010-04-14","open":1.339906,"high":1.360004,"low":1.336152,"close":1.360004},{"date":"2010-04-15","open":1.361733,"high":1.370884,"low":1.351397,"close":1.359601},{"date":"2010-04-16","open":1.351902,"high":1.359144,"low":1.319591,"close":1.328288},{"date":"2010-04-19","open":1.324246,"high":1.339701,"low":1.315895,"close":1.336568},{"date":"2010-04-20","open":1.341792,"high":1.349621,"low":1.332037,"close":1.343708},{"date":"2010-04-21","open":1.339869,"high":1.34312,"low":1.321039,"close":1.33032},{"date":"2010-04-22","open":1.318042,"high":1.341415,"low":1.307718,"close":1.338273},{"date":"2010-04-23","open":1.34065,"high":1.355959,"low":1.334846,"close":1.351792},{"date":"2010-04-26","open":1.34626,"high":1.357794,"low":1.337341,"close":1.345195},{"date":"2010-04-27","open":1.328013,"high":1.337817,"low":1.286445,"close":1.295146},{"date":"2010-04-28","open":1.306376,"high":1.322723,"low":1.294691,"close":1.316207},{"date":"2010-04-29","open":1.321814,"high":1.337936,"low":1.316268,"close":1.326965},{"date":"2010-04-30","open":1.324277,"high":1.328175,"low":1.288706,"close":1.289591},{"date":"2010-05-03","open":1.305841,"high":1.322086,"low":1.295371,"close":1.312575},{"date":"2010-05-04","open":1.282297,"high":1.285977,"low":1.250883,"close":1.259053},{"date":"2010-05-05","open":1.239209,"high":1.261918,"low":1.222667,"close":1.244222},{"date":"2010-05-06","open":1.234707,"high":1.247601,"low":1.05,"close":1.166856},{"date":"2010-05-07","open":1.174802,"high":1.194185,"low":1.115404,"close":1.164051},{"date":"2010-05-10","open":1.24313,"high":1.253088,"low":1.223228,"close":1.241026},{"date":"2010-05-11","open":1.224409,"high":1.262071,"low":1.222187,"close":1.240681},{"date":"2010-05-12","open":1.248551,"high":1.270057,"low":1.244799,"close":1.267674},{"date":"2010-05-13","open":1.255951,"high":1.276356,"low":1.238803,"close":1.243727},{"date":"2010-05-14","open":1.223119,"high":1.225741,"low":1.181885,"close":1.200358},{"date":"2010-05-17","open":1.205659,"high":1.212237,"low":1.167799,"close":1.205437},{"date":"2010-05-18","open":1.210537,"high":1.215786,"low":1.164916,"close":1.171077},{"date":"2010-05-19","open":1.164999,"high":1.175545,"low":1.138319,"close":1.16054},{"date":"2010-05-20","open":1.117148,"high":1.12673,"low":1.090291,"close":1.093664},{"date":"2010-05-21","open":1.063247,"high":1.117719,"low":1.056241,"close":1.108504},{"date":"2010-05-24","open":1.099048,"high":1.117365,"low":1.088399,"close":1.098073},{"date":"2010-05-25","open":1.054792,"high":1.09624,"low":1.044949,"close":1.093842},{"date":"2010-05-26","open":1.104459,"high":1.123922,"low":1.085874,"close":1.090345},{"date":"2010-05-27","open":1.127646,"high":1.155611,"low":1.121559,"close":1.153029},{"date":"2010-05-28","open":1.146647,"high":1.153093,"low":1.124716,"close":1.133368},{"date":"2010-06-01","open":1.114368,"high":1.142338,"low":1.103608,"close":1.110274},{"date":"2010-06-02","open":1.114342,"high":1.151534,"low":1.106184,"close":1.150109},{"date":"2010-06-03","open":1.162168,"high":1.167823,"low":1.142529,"close":1.162554},{"date":"2010-06-04","open":1.120384,"high":1.13061,"low":1.086881,"close":1.092341},{"date":"2010-06-07","open":1.099262,"high":1.10562,"low":1.069175,"close":1.07053},{"date":"2010-06-08","open":1.078015,"high":1.092778,"low":1.062329,"close":1.087404},{"date":"2010-06-09","open":1.09877,"high":1.113877,"low":1.076233,"close":1.082806},{"date":"2010-06-10","open":1.109671,"high":1.137267,"low":1.089937,"close":1.134733},{"date":"2010-06-11","open":1.114327,"high":1.136011,"low":1.105408,"close":1.125962},{"date":"2010-06-14","open":1.147425,"high":1.154853,"low":1.12737,"close":1.130018},{"date":"2010-06-15","open":1.135619,"high":1.1671,"low":1.132031,"close":1.160502},{"date":"2010-06-16","open":1.146414,"high":1.166304,"low":1.143798,"close":1.153513},{"date":"2010-06-17","open":1.155739,"high":1.157206,"low":1.13051,"close":1.14604},{"date":"2010-06-18","open":1.142405,"high":1.149226,"low":1.135154,"close":1.14372},{"date":"2010-06-21","open":1.172714,"high":1.174152,"low":1.135725,"close":1.143722},{"date":"2010-06-22","open":1.140561,"high":1.148635,"low":1.109635,"close":1.111596},{"date":"2010-06-23","open":1.111855,"high":1.116263,"low":1.089485,"close":1.100665},{"date":"2010-06-24","open":1.094011,"high":1.106558,"low":1.075811,"close":1.0889},{"date":"2010-06-25","open":1.09581,"high":1.104523,"low":1.074902,"close":1.089046},{"date":"2010-06-28","open":1.084639,"high":1.089519,"low":1.0714,"close":1.075515},{"date":"2010-06-29","open":1.056818,"high":1.073383,"low":1.02393,"close":1.031068},{"date":"2010-06-30","open":1.024751,"high":1.040476,"low":1.010708,"close":1.014447},{"date":"2010-07-01","open":1.015556,"high":1.020813,"low":0.985096,"close":1.011417},{"date":"2010-07-02","open":1.01978,"high":1.032548,"low":1.001774,"close":1.013989},{"date":"2010-07-06","open":1.027869,"high":1.036033,"low":1.001278,"close":1.012301},{"date":"2010-07-07","open":1.01646,"high":1.0588,"low":1.014875,"close":1.056557},{"date":"2010-07-08","open":1.071929,"high":1.077649,"low":1.057408,"close":1.073855},{"date":"2010-07-09","open":1.077767,"high":1.088627,"low":1.073163,"close":1.088087},{"date":"2010-07-12","open":1.083258,"high":1.092892,"low":1.073217,"close":1.089232},{"date":"2010-07-13","open":1.104198,"high":1.121308,"low":1.101527,"close":1.115224},{"date":"2010-07-14","open":1.107273,"high":1.118813,"low":1.09418,"close":1.104007},{"date":"2010-07-15","open":1.098957,"high":1.103912,"low":1.075355,"close":1.09341},{"date":"2010-07-16","open":1.087529,"high":1.089159,"low":1.052606,"close":1.058135},{"date":"2010-07-19","open":1.064539,"high":1.076515,"low":1.054293,"close":1.070972},{"date":"2010-07-20","open":1.051654,"high":1.083649,"low":1.048761,"close":1.081232},{"date":"2010-07-21","open":1.085515,"high":1.086246,"low":1.04253,"close":1.049397},{"date":"2010-07-22","open":1.067284,"high":1.090458,"low":1.06708,"close":1.085374},{"date":"2010-07-23","open":1.08373,"high":1.109138,"low":1.078835,"close":1.106534},{"date":"2010-07-26","open":1.110107,"high":1.12798,"low":1.104999,"close":1.119968},{"date":"2010-07-27","open":1.135554,"high":1.13919,"low":1.120286,"close":1.130765},{"date":"2010-07-28","open":1.130267,"high":1.136257,"low":1.11362,"close":1.119834},{"date":"2010-07-29","open":1.136799,"high":1.141953,"low":1.104928,"close":1.114716},{"date":"2010-07-30","open":1.089521,"high":1.110265,"low":1.083193,"close":1.097432},{"date":"2010-08-02","open":1.128476,"high":1.143696,"low":1.122924,"close":1.141873},{"date":"2010-08-03","open":1.133871,"high":1.139897,"low":1.122316,"close":1.129883},{"date":"2010-08-04","open":1.130955,"high":1.147626,"low":1.127123,"close":1.146205},{"date":"2010-08-05","open":1.129958,"high":1.142351,"low":1.126545,"close":1.139669},{"date":"2010-08-06","open":1.119751,"high":1.13147,"low":1.106876,"close":1.122777},{"date":"2010-08-09","open":1.132144,"high":1.136231,"low":1.123425,"close":1.132959},{"date":"2010-08-10","open":1.119628,"high":1.13582,"low":1.102564,"close":1.124475},{"date":"2010-08-11","open":1.10308,"high":1.103479,"low":1.07624,"close":1.079186},{"date":"2010-08-12","open":1.059756,"high":1.080797,"low":1.055523,"close":1.075225},{"date":"2010-08-13","open":1.065637,"high":1.073709,"low":1.05593,"close":1.058852},{"date":"2010-08-16","open":1.032243,"high":1.043624,"low":1.021832,"close":1.032523},{"date":"2010-08-17","open":1.041392,"high":1.061442,"low":1.038337,"close":1.051223},{"date":"2010-08-18","open":1.043238,"high":1.056369,"low":1.030857,"close":1.05032},{"date":"2010-08-19","open":1.042275,"high":1.046349,"low":1.007692,"close":1.016202},{"date":"2010-08-20","open":1.010807,"high":1.019841,"low":0.999251,"close":1.014051},{"date":"2010-08-23","open":1.022622,"high":1.031544,"low":1.008287,"close":1.009994},{"date":"2010-08-24","open":0.989817,"high":0.997375,"low":0.970776,"close":0.979306},{"date":"2010-08-25","open":0.964614,"high":0.993182,"low":0.953814,"close":0.986314},{"date":"2010-08-26","open":0.989587,"high":0.993382,"low":0.966725,"close":0.970577},{"date":"2010-08-27","open":0.982555,"high":1.016825,"low":0.962891,"close":1.014333},{"date":"2010-08-30","open":1.003484,"high":1.010301,"low":0.980447,"close":0.980814},{"date":"2010-08-31","open":0.969507,"high":0.984761,"low":0.961712,"close":0.970063},{"date":"2010-09-01","open":0.99729,"high":1.033495,"low":0.996357,"close":1.023208},{"date":"2010-09-02","open":1.03346,"high":1.048755,"low":1.030294,"close":1.043764},{"date":"2010-09-03","open":1.076129,"high":1.080721,"low":1.057822,"close":1.070573},{"date":"2010-09-07","open":1.050243,"high":1.054384,"low":1.03564,"close":1.037275},{"date":"2010-09-08","open":1.04539,"high":1.062189,"low":1.043722,"close":1.052928},{"date":"2010-09-09","open":1.076663,"high":1.088075,"low":1.065293,"close":1.079093},{"date":"2010-09-10","open":1.086748,"high":1.095827,"low":1.079552,"close":1.089523},{"date":"2010-09-13","open":1.105894,"high":1.109856,"low":1.088113,"close":1.096178},{"date":"2010-09-14","open":1.091915,"high":1.100223,"low":1.079561,"close":1.085156},{"date":"2010-09-15","open":1.093139,"high":1.108381,"low":1.084447,"close":1.105701},{"date":"2010-09-16","open":1.110312,"high":1.121666,"low":1.103418,"close":1.116433},{"date":"2010-09-17","open":1.110085,"high":1.116759,"low":1.098081,"close":1.106423},{"date":"2010-09-20","open":1.105042,"high":1.125578,"low":1.098292,"close":1.116859},{"date":"2010-09-21","open":1.113276,"high":1.12302,"low":1.091232,"close":1.099344},{"date":"2010-09-22","open":1.088474,"high":1.101974,"low":1.076425,"close":1.084218},{"date":"2010-09-23","open":1.067166,"high":1.090464,"low":1.063721,"close":1.072348},{"date":"2010-09-24","open":1.094171,"high":1.110145,"low":1.091529,"close":1.109372},{"date":"2010-09-27","open":1.098823,"high":1.100593,"low":1.082598,"close":1.085185},{"date":"2010-09-28","open":1.085785,"high":1.092083,"low":1.064522,"close":1.081588},{"date":"2010-09-29","open":1.077329,"high":1.090745,"low":1.072927,"close":1.084202},{"date":"2010-09-30","open":1.091556,"high":1.113044,"low":1.075765,"close":1.081698},{"date":"2010-10-01","open":1.103233,"high":1.107136,"low":1.083603,"close":1.095593},{"date":"2010-10-04","open":1.093194,"high":1.09999,"low":1.078624,"close":1.084573},{"date":"2010-10-05","open":1.096152,"high":1.119215,"low":1.094075,"close":1.113094},{"date":"2010-10-06","open":1.106006,"high":1.109384,"low":1.089161,"close":1.099185},{"date":"2010-10-07","open":1.10773,"high":1.113308,"low":1.093092,"close":1.107088},{"date":"2010-10-08","open":1.106608,"high":1.121282,"low":1.096245,"close":1.118211},{"date":"2010-10-11","open":1.121122,"high":1.125361,"low":1.113186,"close":1.119052},{"date":"2010-10-12","open":1.113591,"high":1.137333,"low":1.103952,"close":1.133708},{"date":"2010-10-13","open":1.149585,"high":1.161799,"low":1.138285,"close":1.144299},{"date":"2010-10-14","open":1.140575,"high":1.163004,"low":1.126097,"close":1.157127},{"date":"2010-10-15","open":1.175746,"high":1.184685,"low":1.155468,"close":1.173831},{"date":"2010-10-18","open":1.163439,"high":1.177515,"low":1.156333,"close":1.170162},{"date":"2010-10-19","open":1.165142,"high":1.172054,"low":1.136448,"close":1.1479},{"date":"2010-10-20","open":1.153596,"high":1.17024,"low":1.142648,"close":1.156609},{"date":"2010-10-21","open":1.164323,"high":1.182739,"low":1.150132,"close":1.173088},{"date":"2010-10-22","open":1.177917,"high":1.18046,"low":1.162905,"close":1.16739},{"date":"2010-10-25","open":1.166667,"high":1.179321,"low":1.159546,"close":1.167503},{"date":"2010-10-26","open":1.17093,"high":1.187806,"low":1.166337,"close":1.186014},{"date":"2010-10-27","open":1.182685,"high":1.194416,"low":1.17061,"close":1.193106},{"date":"2010-10-28","open":1.195622,"high":1.20119,"low":1.180307,"close":1.190069},{"date":"2010-10-29","open":1.184933,"high":1.191729,"low":1.175294,"close":1.179944},{"date":"2010-11-01","open":1.18125,"high":1.203639,"low":1.169031,"close":1.189224},{"date":"2010-11-02","open":1.188732,"high":1.192492,"low":1.178158,"close":1.183106},{"date":"2010-11-03","open":1.176447,"high":1.219344,"low":1.158209,"close":1.212596},{"date":"2010-11-04","open":1.22295,"high":1.234558,"low":1.201262,"close":1.226402},{"date":"2010-11-05","open":1.243925,"high":1.254542,"low":1.23664,"close":1.252501},{"date":"2010-11-08","open":1.240897,"high":1.254242,"low":1.232713,"close":1.244564},{"date":"2010-11-09","open":1.24703,"high":1.278199,"low":1.229395,"close":1.263481},{"date":"2010-11-10","open":1.261858,"high":1.285895,"low":1.247261,"close":1.26686},{"date":"2010-11-11","open":1.255054,"high":1.26711,"low":1.248888,"close":1.262743},{"date":"2010-11-12","open":1.255795,"high":1.266569,"low":1.23682,"close":1.254566},{"date":"2010-11-15","open":1.264869,"high":1.290374,"low":1.253448,"close":1.279501},{"date":"2010-11-16","open":1.256875,"high":1.271305,"low":1.221714,"close":1.229041},{"date":"2010-11-17","open":1.233925,"high":1.245123,"low":1.218065,"close":1.236482},{"date":"2010-11-18","open":1.247492,"high":1.269937,"low":1.243229,"close":1.249583},{"date":"2010-11-19","open":1.247789,"high":1.25629,"low":1.2346,"close":1.245367},{"date":"2010-11-22","open":1.229229,"high":1.249377,"low":1.216656,"close":1.239072},{"date":"2010-11-23","open":1.216034,"high":1.223982,"low":1.204594,"close":1.215121},{"date":"2010-11-24","open":1.231278,"high":1.257899,"low":1.228786,"close":1.255484},{"date":"2010-11-26","open":1.23201,"high":1.240911,"low":1.223229,"close":1.22449},{"date":"2010-11-29","open":1.214637,"high":1.230611,"low":1.202042,"close":1.21716},{"date":"2010-11-30","open":1.189195,"high":1.214657,"low":1.186763,"close":1.204044},{"date":"2010-12-01","open":1.243663,"high":1.264365,"low":1.237669,"close":1.261967},{"date":"2010-12-02","open":1.263026,"high":1.28389,"low":1.254713,"close":1.281472},{"date":"2010-12-03","open":1.268592,"high":1.297101,"low":1.267622,"close":1.295079},{"date":"2010-12-06","open":1.283815,"high":1.290945,"low":1.272727,"close":1.275694},{"date":"2010-12-07","open":1.308488,"high":1.331151,"low":1.2933,"close":1.304343},{"date":"2010-12-08","open":1.312207,"high":1.339485,"low":1.305011,"close":1.321896},{"date":"2010-12-09","open":1.324466,"high":1.337431,"low":1.306354,"close":1.320529},{"date":"2010-12-10","open":1.330689,"high":1.337771,"low":1.31824,"close":1.336339},{"date":"2010-12-13","open":1.343901,"high":1.352636,"low":1.324258,"close":1.332193},{"date":"2010-12-14","open":1.350108,"high":1.369532,"low":1.336164,"close":1.353197},{"date":"2010-12-15","open":1.351434,"high":1.3809,"low":1.343127,"close":1.364636},{"date":"2010-12-16","open":1.364166,"high":1.379154,"low":1.351278,"close":1.36311},{"date":"2010-12-17","open":1.350457,"high":1.354888,"low":1.320465,"close":1.333119},{"date":"2010-12-20","open":1.329493,"high":1.34823,"low":1.315717,"close":1.337771},{"date":"2010-12-21","open":1.342102,"high":1.356579,"low":1.331379,"close":1.336923},{"date":"2010-12-22","open":1.342463,"high":1.353922,"low":1.340567,"close":1.35073},{"date":"2010-12-23","open":1.348358,"high":1.359343,"low":1.343881,"close":1.351555},{"date":"2010-12-27","open":1.348965,"high":1.362622,"low":1.331913,"close":1.340124},{"date":"2010-12-28","open":1.354783,"high":1.379367,"low":1.348447,"close":1.37354},{"date":"2010-12-29","open":1.372929,"high":1.379687,"low":1.346236,"close":1.351653},{"date":"2010-12-30","open":1.354436,"high":1.364896,"low":1.345733,"close":1.350521},{"date":"2010-12-31","open":1.342423,"high":1.347068,"low":1.323442,"close":1.33606},{"date":"2011-01-03","open":1.359549,"high":1.372781,"low":1.332839,"close":1.360133},{"date":"2011-01-04","open":1.36313,"high":1.370897,"low":1.34574,"close":1.357784},{"date":"2011-01-05","open":1.36858,"high":1.400592,"low":1.364333,"close":1.395583},{"date":"2011-01-06","open":1.394909,"high":1.40226,"low":1.378745,"close":1.386784},{"date":"2011-01-07","open":1.393946,"high":1.403603,"low":1.36187,"close":1.376719},{"date":"2011-01-10","open":1.36725,"high":1.379475,"low":1.357135,"close":1.367582},{"date":"2011-01-11","open":1.377879,"high":1.393173,"low":1.37095,"close":1.380158},{"date":"2011-01-12","open":1.397537,"high":1.407545,"low":1.382879,"close":1.403559},{"date":"2011-01-13","open":1.403951,"high":1.407217,"low":1.380295,"close":1.388835},{"date":"2011-01-14","open":1.381656,"high":1.409438,"low":1.378902,"close":1.407883},{"date":"2011-01-18","open":1.415051,"high":1.428855,"low":1.406935,"close":1.416913},{"date":"2011-01-19","open":1.415709,"high":1.417907,"low":1.389269,"close":1.392962},{"date":"2011-01-20","open":1.39847,"high":1.420511,"low":1.387579,"close":1.410573},{"date":"2011-01-21","open":1.421105,"high":1.427135,"low":1.401115,"close":1.402644},{"date":"2011-01-24","open":1.39643,"high":1.414423,"low":1.395647,"close":1.410004},{"date":"2011-01-25","open":1.400479,"high":1.415681,"low":1.37901,"close":1.39749},{"date":"2011-01-26","open":1.404142,"high":1.43085,"low":1.400715,"close":1.424475},{"date":"2011-01-27","open":1.424179,"high":1.436087,"low":1.412657,"close":1.421588},{"date":"2011-01-28","open":1.433102,"high":1.436047,"low":1.381773,"close":1.389469},{"date":"2011-01-31","open":1.397229,"high":1.414388,"low":1.388889,"close":1.410656},{"date":"2011-02-01","open":1.429707,"high":1.452962,"low":1.424262,"close":1.445439},{"date":"2011-02-02","open":1.434543,"high":1.455395,"low":1.432198,"close":1.442357},{"date":"2011-02-03","open":1.447977,"high":1.460038,"low":1.430606,"close":1.457646},{"date":"2011-02-04","open":1.461788,"high":1.477977,"low":1.452649,"close":1.476748},{"date":"2011-02-07","open":1.481849,"high":1.494863,"low":1.471781,"close":1.478324},{"date":"2011-02-08","open":1.479006,"high":1.501132,"low":1.471186,"close":1.498813},{"date":"2011-02-09","open":1.490698,"high":1.504765,"low":1.467879,"close":1.482515},{"date":"2011-02-10","open":1.480315,"high":1.502268,"low":1.472964,"close":1.500397},{"date":"2011-02-11","open":1.4804,"high":1.501916,"low":1.471797,"close":1.487928},{"date":"2011-02-14","open":1.489531,"high":1.495241,"low":1.477594,"close":1.490505},{"date":"2011-02-15","open":1.485261,"high":1.490657,"low":1.470712,"close":1.479204},{"date":"2011-02-16","open":1.485034,"high":1.5,"low":1.474646,"close":1.493362},{"date":"2011-02-17","open":1.482559,"high":1.499331,"low":1.478598,"close":1.495488},{"date":"2011-02-18","open":1.502684,"high":1.512012,"low":1.497041,"close":1.503296},{"date":"2011-02-22","open":1.480592,"high":1.499944,"low":1.445678,"close":1.451393},{"date":"2011-02-23","open":1.446213,"high":1.455477,"low":1.422283,"close":1.437253},{"date":"2011-02-24","open":1.428353,"high":1.437445,"low":1.40917,"close":1.427186},{"date":"2011-02-25","open":1.433181,"high":1.444893,"low":1.423927,"close":1.434005},{"date":"2011-02-28","open":1.439003,"high":1.447871,"low":1.430826,"close":1.441017},{"date":"2011-03-01","open":1.459462,"high":1.461572,"low":1.416558,"close":1.417452},{"date":"2011-03-02","open":1.423672,"high":1.449527,"low":1.417002,"close":1.442661},{"date":"2011-03-03","open":1.462499,"high":1.484997,"low":1.458361,"close":1.482012},{"date":"2011-03-04","open":1.480244,"high":1.484778,"low":1.448542,"close":1.45876},{"date":"2011-03-07","open":1.475894,"high":1.482026,"low":1.438917,"close":1.456611},{"date":"2011-03-08","open":1.460881,"high":1.483547,"low":1.450852,"close":1.478368},{"date":"2011-03-09","open":1.468753,"high":1.478019,"low":1.44902,"close":1.462065},{"date":"2011-03-10","open":1.44162,"high":1.447264,"low":1.409446,"close":1.411164},{"date":"2011-03-11","open":1.407214,"high":1.437753,"low":1.406277,"close":1.429164},{"date":"2011-03-14","open":1.420966,"high":1.428822,"low":1.404047,"close":1.421156},{"date":"2011-03-15","open":1.364116,"high":1.400282,"low":1.359484,"close":1.384152},{"date":"2011-03-16","open":1.372497,"high":1.381285,"low":1.31957,"close":1.343341},{"date":"2011-03-17","open":1.372801,"high":1.38411,"low":1.357761,"close":1.371634},{"date":"2011-03-18","open":1.389111,"high":1.390441,"low":1.364035,"close":1.367002},{"date":"2011-03-21","open":1.388919,"high":1.404451,"low":1.386564,"close":1.396405},{"date":"2011-03-22","open":1.397694,"high":1.400582,"low":1.384607,"close":1.386934},{"date":"2011-03-23","open":1.373788,"high":1.398902,"low":1.366851,"close":1.392696},{"date":"2011-03-24","open":1.405778,"high":1.418877,"low":1.396102,"close":1.416667},{"date":"2011-03-25","open":1.41331,"high":1.433058,"low":1.408025,"close":1.424542},{"date":"2011-03-28","open":1.428354,"high":1.433913,"low":1.412971,"close":1.419068},{"date":"2011-03-29","open":1.422809,"high":1.440428,"low":1.410162,"close":1.439677},{"date":"2011-03-30","open":1.445159,"high":1.454347,"low":1.433709,"close":1.43815},{"date":"2011-03-31","open":1.430884,"high":1.45137,"low":1.428494,"close":1.439162},{"date":"2011-04-01","open":1.458033,"high":1.463247,"low":1.439579,"close":1.4443},{"date":"2011-04-04","open":1.44718,"high":1.450885,"low":1.435299,"close":1.443927},{"date":"2011-04-05","open":1.443142,"high":1.459911,"low":1.439056,"close":1.449521},{"date":"2011-04-06","open":1.458865,"high":1.480009,"low":1.450267,"close":1.476254},{"date":"2011-04-07","open":1.473766,"high":1.486519,"low":1.461657,"close":1.475432},{"date":"2011-04-08","open":1.489047,"high":1.491263,"low":1.464903,"close":1.478193},{"date":"2011-04-11","open":1.480574,"high":1.488567,"low":1.464642,"close":1.472432},{"date":"2011-04-12","open":1.453703,"high":1.457376,"low":1.435664,"close":1.445837},{"date":"2011-04-13","open":1.458803,"high":1.461521,"low":1.431257,"close":1.436721},{"date":"2011-04-14","open":1.427791,"high":1.44442,"low":1.419527,"close":1.438915},{"date":"2011-04-15","open":1.428571,"high":1.43771,"low":1.417431,"close":1.424841},{"date":"2011-04-18","open":1.419611,"high":1.44374,"low":1.391085,"close":1.405685},{"date":"2011-04-19","open":1.408141,"high":1.41602,"low":1.39837,"close":1.407697},{"date":"2011-04-20","open":1.427743,"high":1.440341,"low":1.423869,"close":1.436124},{"date":"2011-04-21","open":1.440306,"high":1.445981,"low":1.427652,"close":1.444708},{"date":"2011-04-25","open":1.443161,"high":1.447135,"low":1.432566,"close":1.437762},{"date":"2011-04-26","open":1.437225,"high":1.449453,"low":1.426547,"close":1.436228},{"date":"2011-04-27","open":1.445313,"high":1.464906,"low":1.437427,"close":1.460545},{"date":"2011-04-28","open":1.4528,"high":1.465957,"low":1.446688,"close":1.454167},{"date":"2011-04-29","open":1.456724,"high":1.462989,"low":1.447828,"close":1.453083},{"date":"2011-05-02","open":1.468817,"high":1.472362,"low":1.451217,"close":1.45472},{"date":"2011-05-03","open":1.446999,"high":1.455332,"low":1.434002,"close":1.44133},{"date":"2011-05-04","open":1.438554,"high":1.439801,"low":1.417124,"close":1.425415},{"date":"2011-05-05","open":1.412558,"high":1.423373,"low":1.390986,"close":1.399204},{"date":"2011-05-06","open":1.427785,"high":1.43752,"low":1.399937,"close":1.411591},{"date":"2011-05-09","open":1.414015,"high":1.42461,"low":1.407353,"close":1.418553},{"date":"2011-05-10","open":1.42735,"high":1.443525,"low":1.4227,"close":1.44098},{"date":"2011-05-11","open":1.438401,"high":1.440752,"low":1.407298,"close":1.417695},{"date":"2011-05-12","open":1.412112,"high":1.44138,"low":1.402481,"close":1.433514},{"date":"2011-05-13","open":1.427892,"high":1.431715,"low":1.39868,"close":1.40976},{"date":"2011-05-16","open":1.405451,"high":1.420536,"low":1.388141,"close":1.393055},{"date":"2011-05-17","open":1.381756,"high":1.389352,"low":1.367702,"close":1.378714},{"date":"2011-05-18","open":1.384024,"high":1.411629,"low":1.379292,"close":1.409716},{"date":"2011-05-19","open":1.427059,"high":1.429494,"low":1.405162,"close":1.413666},{"date":"2011-05-20","open":1.413702,"high":1.421875,"low":1.397757,"close":1.4017},{"date":"2011-05-23","open":1.378669,"high":1.38843,"low":1.368022,"close":1.378785},{"date":"2011-05-24","open":1.384776,"high":1.390425,"low":1.369877,"close":1.372478},{"date":"2011-05-25","open":1.366823,"high":1.391459,"low":1.364562,"close":1.38353},{"date":"2011-05-26","open":1.375742,"high":1.389509,"low":1.364889,"close":1.378096},{"date":"2011-05-27","open":1.387392,"high":1.396224,"low":1.377681,"close":1.383954},{"date":"2011-05-31","open":1.401227,"high":1.4041,"low":1.383216,"close":1.39518},{"date":"2011-06-01","open":1.387846,"high":1.392507,"low":1.348342,"close":1.350574},{"date":"2011-06-02","open":1.367603,"high":1.380664,"low":1.351357,"close":1.375339},{"date":"2011-06-03","open":1.347587,"high":1.375118,"low":1.346584,"close":1.353888},{"date":"2011-06-06","open":1.362627,"high":1.369184,"low":1.342536,"close":1.349791},{"date":"2011-06-07","open":1.361966,"high":1.367431,"low":1.341349,"close":1.342774},{"date":"2011-06-08","open":1.337627,"high":1.34335,"low":1.323627,"close":1.32679},{"date":"2011-06-09","open":1.326159,"high":1.354425,"low":1.31984,"close":1.342324},{"date":"2011-06-10","open":1.329584,"high":1.331921,"low":1.306705,"close":1.313568},{"date":"2011-06-13","open":1.321997,"high":1.326987,"low":1.30589,"close":1.321262},{"date":"2011-06-14","open":1.346041,"high":1.364133,"low":1.343274,"close":1.358546},{"date":"2011-06-15","open":1.344517,"high":1.355772,"low":1.306788,"close":1.310565},{"date":"2011-06-16","open":1.308548,"high":1.322004,"low":1.295191,"close":1.307518},{"date":"2011-06-17","open":1.320772,"high":1.323882,"low":1.303345,"close":1.311146},{"date":"2011-06-20","open":1.300935,"high":1.324878,"low":1.300123,"close":1.316223},{"date":"2011-06-21","open":1.327404,"high":1.347253,"low":1.316603,"close":1.340201},{"date":"2011-06-22","open":1.330961,"high":1.346437,"low":1.324851,"close":1.331298},{"date":"2011-06-23","open":1.307692,"high":1.324138,"low":1.291078,"close":1.317384},{"date":"2011-06-24","open":1.317482,"high":1.323675,"low":1.296141,"close":1.307589},{"date":"2011-06-27","open":1.31017,"high":1.344113,"low":1.307319,"close":1.337585},{"date":"2011-06-28","open":1.345308,"high":1.36856,"low":1.340615,"close":1.366041},{"date":"2011-06-29","open":1.371248,"high":1.392576,"low":1.36166,"close":1.38695},{"date":"2011-06-30","open":1.391701,"high":1.419154,"low":1.385961,"close":1.402444},{"date":"2011-07-01","open":1.403272,"high":1.436221,"low":1.398493,"close":1.430311},{"date":"2011-07-05","open":1.422586,"high":1.431103,"low":1.416481,"close":1.425938},{"date":"2011-07-06","open":1.417242,"high":1.429454,"low":1.409317,"close":1.420377},{"date":"2011-07-07","open":1.440477,"high":1.450561,"low":1.432608,"close":1.439387},{"date":"2011-07-08","open":1.411113,"high":1.427396,"low":1.395147,"close":1.409248},{"date":"2011-07-11","open":1.382237,"high":1.390914,"low":1.360124,"close":1.363326},{"date":"2011-07-12","open":1.353443,"high":1.375104,"low":1.349913,"close":1.352826},{"date":"2011-07-13","open":1.365836,"high":1.38612,"low":1.349892,"close":1.353593},{"date":"2011-07-14","open":1.367936,"high":1.382981,"low":1.334831,"close":1.363712},{"date":"2011-07-15","open":1.381677,"high":1.384607,"low":1.359356,"close":1.369346},{"date":"2011-07-18","open":1.364564,"high":1.378992,"low":1.347926,"close":1.371378},{"date":"2011-07-19","open":1.377885,"high":1.396343,"low":1.349954,"close":1.365254},{"date":"2011-07-20","open":1.375827,"high":1.38886,"low":1.36741,"close":1.380764},{"date":"2011-07-21","open":1.400672,"high":1.420653,"low":1.383997,"close":1.410784},{"date":"2011-07-22","open":1.40579,"high":1.410238,"low":1.392028,"close":1.401145},{"date":"2011-07-25","open":1.403601,"high":1.418222,"low":1.386361,"close":1.408737},{"date":"2011-07-26","open":1.403358,"high":1.406552,"low":1.387608,"close":1.393936},{"date":"2011-07-27","open":1.390707,"high":1.394637,"low":1.360914,"close":1.365252},{"date":"2011-07-28","open":1.35886,"high":1.376763,"low":1.349912,"close":1.356176},{"date":"2011-07-29","open":1.330478,"high":1.348936,"low":1.298792,"close":1.320772},{"date":"2011-08-01","open":1.343464,"high":1.345249,"low":1.288963,"close":1.30635},{"date":"2011-08-02","open":1.288148,"high":1.299424,"low":1.235503,"close":1.235868},{"date":"2011-08-03","open":1.237176,"high":1.246152,"low":1.19445,"close":1.240122},{"date":"2011-08-04","open":1.215276,"high":1.218539,"low":1.13747,"close":1.14142},{"date":"2011-08-05","open":1.177108,"high":1.193488,"low":1.107678,"close":1.173573},{"date":"2011-08-08","open":1.133068,"high":1.16678,"low":1.05889,"close":1.063572},{"date":"2011-08-09","open":1.086277,"high":1.142136,"low":1.008229,"close":1.109663},{"date":"2011-08-10","open":1.070891,"high":1.087339,"low":1.026405,"close":1.029994},{"date":"2011-08-11","open":1.055152,"high":1.152326,"low":1.041833,"close":1.133404},{"date":"2011-08-12","open":1.133665,"high":1.145479,"low":1.109975,"close":1.118878},{"date":"2011-08-15","open":1.135792,"high":1.155738,"low":1.128176,"close":1.154258},{"date":"2011-08-16","open":1.141506,"high":1.153493,"low":1.109434,"close":1.125765},{"date":"2011-08-17","open":1.13102,"high":1.145883,"low":1.098242,"close":1.107133},{"date":"2011-08-18","open":1.058225,"high":1.095443,"low":1.011147,"close":1.038075},{"date":"2011-08-19","open":1.020877,"high":1.051256,"low":1.009784,"close":1.01295},{"date":"2011-08-22","open":1.04264,"high":1.043845,"low":1.010336,"close":1.016318},{"date":"2011-08-23","open":1.030886,"high":1.066027,"low":1.012683,"close":1.064448},{"date":"2011-08-24","open":1.063135,"high":1.113895,"low":1.059501,"close":1.111027},{"date":"2011-08-25","open":1.11285,"high":1.122602,"low":1.073865,"close":1.082379},{"date":"2011-08-26","open":1.064403,"high":1.104165,"low":1.041915,"close":1.087381},{"date":"2011-08-29","open":1.120525,"high":1.139118,"low":1.099255,"close":1.134312},{"date":"2011-08-30","open":1.114359,"high":1.130993,"low":1.092625,"close":1.119308},{"date":"2011-08-31","open":1.125448,"high":1.153976,"low":1.113253,"close":1.141923},{"date":"2011-09-01","open":1.137899,"high":1.163273,"low":1.108277,"close":1.109847},{"date":"2011-09-02","open":1.063112,"high":1.092265,"low":1.04308,"close":1.047462},{"date":"2011-09-06","open":0.999738,"high":1.033248,"low":0.995214,"close":1.029117},{"date":"2011-09-07","open":1.057713,"high":1.081125,"low":1.053306,"close":1.078737},{"date":"2011-09-08","open":1.064737,"high":1.086222,"low":1.054515,"close":1.058039},{"date":"2011-09-09","open":1.045673,"high":1.061046,"low":1.009634,"close":1.019435},{"date":"2011-09-12","open":1.007925,"high":1.032361,"low":0.998249,"close":1.024949},{"date":"2011-09-13","open":1.032187,"high":1.054143,"low":1.023153,"close":1.049283},{"date":"2011-09-14","open":1.05689,"high":1.080308,"low":1.029731,"close":1.054878},{"date":"2011-09-15","open":1.077425,"high":1.090101,"low":1.061428,"close":1.089742},{"date":"2011-09-16","open":1.08966,"high":1.09636,"low":1.068656,"close":1.08268},{"date":"2011-09-19","open":1.046673,"high":1.059674,"low":1.030645,"close":1.051845},{"date":"2011-09-20","open":1.056396,"high":1.069619,"low":1.044746,"close":1.04623},{"date":"2011-09-21","open":1.048853,"high":1.056042,"low":0.980217,"close":0.982892},{"date":"2011-09-22","open":0.93279,"high":0.942094,"low":0.898523,"close":0.916667},{"date":"2011-09-23","open":0.910575,"high":0.944798,"low":0.908074,"close":0.939667},{"date":"2011-09-26","open":0.954129,"high":0.981616,"low":0.937049,"close":0.97771},{"date":"2011-09-27","open":1.015246,"high":1.028385,"low":0.996078,"close":1.004015},{"date":"2011-09-28","open":1.007528,"high":1.023583,"low":0.981727,"close":0.98385},{"date":"2011-09-29","open":0.995239,"high":1.004612,"low":0.958845,"close":0.98481},{"date":"2011-09-30","open":0.953591,"high":0.97025,"low":0.935158,"close":0.936672},{"date":"2011-10-03","open":0.922957,"high":0.94088,"low":0.886924,"close":0.887893},{"date":"2011-10-04","open":0.871191,"high":0.921427,"low":0.859234,"close":0.919012},{"date":"2011-10-05","open":0.925695,"high":0.950771,"low":0.916242,"close":0.942815},{"date":"2011-10-06","open":0.947944,"high":0.979349,"low":0.938022,"close":0.977921},{"date":"2011-10-07","open":0.995074,"high":1.003423,"low":0.966485,"close":0.978603},{"date":"2011-10-10","open":1.007362,"high":1.033074,"low":1.006501,"close":1.025821},{"date":"2011-10-11","open":1.013471,"high":1.03572,"low":1.011844,"close":1.030298},{"date":"2011-10-12","open":1.051439,"high":1.076313,"low":1.045257,"close":1.054677},{"date":"2011-10-13","open":1.043554,"high":1.051409,"low":1.022051,"close":1.042204},{"date":"2011-10-14","open":1.070513,"high":1.07913,"low":1.057761,"close":1.075647},{"date":"2011-10-17","open":1.067279,"high":1.072929,"low":1.034147,"close":1.037181},{"date":"2011-10-18","open":1.034441,"high":1.08049,"low":1.020373,"close":1.064062},{"date":"2011-10-19","open":1.068448,"high":1.078136,"low":1.042941,"close":1.051841},{"date":"2011-10-20","open":1.060895,"high":1.070395,"low":1.035878,"close":1.06402},{"date":"2011-10-21","open":1.081064,"high":1.097145,"low":1.074606,"close":1.095819},{"date":"2011-10-24","open":1.08988,"high":1.112782,"low":1.087482,"close":1.107395},{"date":"2011-10-25","open":1.101517,"high":1.102338,"low":1.055264,"close":1.05895},{"date":"2011-10-26","open":1.07765,"high":1.093802,"low":1.051631,"close":1.088727},{"date":"2011-10-27","open":1.134287,"high":1.178474,"low":1.121932,"close":1.166183},{"date":"2011-10-28","open":1.154193,"high":1.163326,"low":1.141479,"close":1.153777},{"date":"2011-10-31","open":1.119268,"high":1.133615,"low":1.081464,"close":1.083017},{"date":"2011-11-01","open":1.027967,"high":1.054109,"low":1.016989,"close":1.021348},{"date":"2011-11-02","open":1.061734,"high":1.068545,"low":1.037428,"close":1.051119},{"date":"2011-11-03","open":1.076758,"high":1.090611,"low":1.053259,"close":1.085181},{"date":"2011-11-04","open":1.082181,"high":1.088029,"low":1.059462,"close":1.077266},{"date":"2011-11-07","open":1.075017,"high":1.086572,"low":1.04943,"close":1.07712},{"date":"2011-11-08","open":1.087109,"high":1.108398,"low":1.069508,"close":1.105081},{"date":"2011-11-09","open":1.056063,"high":1.074571,"low":1.03131,"close":1.042668},{"date":"2011-11-10","open":1.068591,"high":1.084454,"low":1.045999,"close":1.068408},{"date":"2011-11-11","open":1.086333,"high":1.099481,"low":1.08281,"close":1.095201},{"date":"2011-11-14","open":1.0842,"high":1.096721,"low":1.062245,"close":1.067654},{"date":"2011-11-15","open":1.063466,"high":1.085932,"low":1.052845,"close":1.074393},{"date":"2011-11-16","open":1.058071,"high":1.07817,"low":1.046188,"close":1.047796},{"date":"2011-11-17","open":1.049221,"high":1.051847,"low":1.008905,"close":1.022954},{"date":"2011-11-18","open":1.027857,"high":1.037441,"low":1.01606,"close":1.022122},{"date":"2011-11-21","open":0.998505,"high":1.003669,"low":0.982771,"close":0.996751},{"date":"2011-11-22","open":0.992106,"high":1.002086,"low":0.976196,"close":0.981877},{"date":"2011-11-23","open":0.974497,"high":0.984797,"low":0.947257,"close":0.950889},{"date":"2011-11-25","open":0.955501,"high":0.974822,"low":0.953475,"close":0.963079},{"date":"2011-11-28","open":1.007671,"high":1.013493,"low":0.980768,"close":0.991469},{"date":"2011-11-29","open":1.000167,"high":1.016124,"low":0.989166,"close":1.002505},{"date":"2011-11-30","open":1.043519,"high":1.067883,"low":1.012146,"close":1.060316},{"date":"2011-12-01","open":1.073609,"high":1.084974,"low":1.061327,"close":1.06812},{"date":"2011-12-02","open":1.081461,"high":1.085278,"low":1.051399,"close":1.052428},{"date":"2011-12-05","open":1.084103,"high":1.088125,"low":1.055626,"close":1.066047},{"date":"2011-12-06","open":1.071301,"high":1.08855,"low":1.06315,"close":1.076661},{"date":"2011-12-07","open":1.07253,"high":1.089089,"low":1.056918,"close":1.076812},{"date":"2011-12-08","open":1.069487,"high":1.074696,"low":1.036202,"close":1.040198},{"date":"2011-12-09","open":1.045687,"high":1.083512,"low":1.044237,"close":1.080027},{"date":"2011-12-12","open":1.059707,"high":1.06258,"low":1.039413,"close":1.052538},{"date":"2011-12-13","open":1.064632,"high":1.071782,"low":1.023573,"close":1.033079},{"date":"2011-12-14","open":1.023124,"high":1.029626,"low":1.000659,"close":1.003131},{"date":"2011-12-15","open":1.019642,"high":1.023511,"low":1.005523,"close":1.010504},{"date":"2011-12-16","open":1.007003,"high":1.013686,"low":0.989235,"close":0.994032},{"date":"2011-12-19","open":0.997874,"high":1.000491,"low":0.967828,"close":0.971099},{"date":"2011-12-20","open":0.996087,"high":1.029268,"low":0.981251,"close":1.02608},{"date":"2011-12-21","open":1.027356,"high":1.044428,"low":1.01589,"close":1.042569},{"date":"2011-12-22","open":1.038583,"high":1.050691,"low":1.031639,"close":1.047408},{"date":"2011-12-23","open":1.05997,"high":1.073807,"low":1.05644,"close":1.068656},{"date":"2011-12-27","open":1.069781,"high":1.078218,"low":1.064247,"close":1.067877},{"date":"2011-12-28","open":1.065437,"high":1.068214,"low":1.030401,"close":1.034731},{"date":"2011-12-29","open":1.039509,"high":1.051558,"low":1.031134,"close":1.043521},{"date":"2011-12-30","open":1.040542,"high":1.045,"low":1.030716,"close":1.035052},{"date":"2012-01-03","open":1.069838,"high":1.079459,"low":1.06015,"close":1.067571},{"date":"2012-01-04","open":1.066577,"high":1.086081,"low":1.06229,"close":1.082112},{"date":"2012-01-05","open":1.074807,"high":1.090669,"low":1.061545,"close":1.086927},{"date":"2012-01-06","open":1.088747,"high":1.089287,"low":1.070024,"close":1.075634},{"date":"2012-01-09","open":1.080442,"high":1.083516,"low":1.065836,"close":1.080155},{"date":"2012-01-10","open":1.09904,"high":1.101717,"low":1.084799,"close":1.091362},{"date":"2012-01-11","open":1.081401,"high":1.087326,"low":1.070465,"close":1.077924},{"date":"2012-01-12","open":1.0802,"high":1.087722,"low":1.069473,"close":1.082045},{"date":"2012-01-13","open":1.062263,"high":1.068206,"low":1.049984,"close":1.06585},{"date":"2012-01-17","open":1.075486,"high":1.07854,"low":1.059771,"close":1.065053},{"date":"2012-01-18","open":1.064017,"high":1.091152,"low":1.061426,"close":1.090023},{"date":"2012-01-19","open":1.09964,"high":1.115756,"low":1.094011,"close":1.111055},{"date":"2012-01-20","open":1.114944,"high":1.128067,"low":1.109868,"close":1.127971},{"date":"2012-01-23","open":1.132438,"high":1.144526,"low":1.122942,"close":1.132226},{"date":"2012-01-24","open":1.120727,"high":1.135775,"low":1.119013,"close":1.128897},{"date":"2012-01-25","open":1.130967,"high":1.146518,"low":1.103096,"close":1.141086},{"date":"2012-01-26","open":1.141449,"high":1.14418,"low":1.115963,"close":1.120381},{"date":"2012-01-27","open":1.113808,"high":1.128536,"low":1.108341,"close":1.116362},{"date":"2012-01-30","open":1.089035,"high":1.101391,"low":1.080322,"close":1.099607},{"date":"2012-01-31","open":1.106993,"high":1.108986,"low":1.080804,"close":1.086636},{"date":"2012-02-01","open":1.104718,"high":1.120613,"low":1.102002,"close":1.111512},{"date":"2012-02-02","open":1.115753,"high":1.121207,"low":1.106545,"close":1.113741},{"date":"2012-02-03","open":1.15061,"high":1.160817,"low":1.145291,"close":1.154156},{"date":"2012-02-06","open":1.14817,"high":1.15618,"low":1.136078,"close":1.14202},{"date":"2012-02-07","open":1.150489,"high":1.166278,"low":1.143395,"close":1.159284},{"date":"2012-02-08","open":1.160585,"high":1.165891,"low":1.150013,"close":1.161825},{"date":"2012-02-09","open":1.168738,"high":1.182952,"low":1.1596,"close":1.17205},{"date":"2012-02-10","open":1.14863,"high":1.154051,"low":1.140714,"close":1.148474},{"date":"2012-02-13","open":1.160549,"high":1.163861,"low":1.147994,"close":1.15554},{"date":"2012-02-14","open":1.149523,"high":1.153886,"low":1.135019,"close":1.148013},{"date":"2012-02-15","open":1.152728,"high":1.156098,"low":1.135453,"close":1.144704},{"date":"2012-02-16","open":1.147523,"high":1.172565,"low":1.142262,"close":1.16671},{"date":"2012-02-17","open":1.178319,"high":1.180287,"low":1.165938,"close":1.170098},{"date":"2012-02-21","open":1.181049,"high":1.192258,"low":1.173654,"close":1.183711},{"date":"2012-02-22","open":1.17577,"high":1.179086,"low":1.162984,"close":1.165239},{"date":"2012-02-23","open":1.170656,"high":1.179419,"low":1.155946,"close":1.170379},{"date":"2012-02-24","open":1.168046,"high":1.173151,"low":1.162017,"close":1.165362},{"date":"2012-02-27","open":1.147848,"high":1.164324,"low":1.142617,"close":1.157078},{"date":"2012-02-28","open":1.154202,"high":1.167712,"low":1.14932,"close":1.164283},{"date":"2012-02-29","open":1.163808,"high":1.181515,"low":1.153015,"close":1.166823},{"date":"2012-03-01","open":1.181975,"high":1.194305,"low":1.173552,"close":1.186714},{"date":"2012-03-02","open":1.180446,"high":1.182497,"low":1.166156,"close":1.172087},{"date":"2012-03-05","open":1.172196,"high":1.18052,"low":1.160422,"close":1.176648},{"date":"2012-03-06","open":1.152405,"high":1.153185,"low":1.137584,"close":1.145541},{"date":"2012-03-07","open":1.149838,"high":1.163513,"low":1.147266,"close":1.160636},{"date":"2012-03-08","open":1.173659,"high":1.187478,"low":1.16874,"close":1.184033},{"date":"2012-03-09","open":1.188848,"high":1.200435,"low":1.182257,"close":1.186255},{"date":"2012-03-12","open":1.182514,"high":1.188919,"low":1.176536,"close":1.186546},{"date":"2012-03-13","open":1.199965,"high":1.230398,"low":1.196517,"close":1.229567},{"date":"2012-03-14","open":1.243123,"high":1.265886,"low":1.237073,"close":1.259996},{"date":"2012-03-15","open":1.263481,"high":1.269661,"low":1.250761,"close":1.265354},{"date":"2012-03-16","open":1.270226,"high":1.274773,"low":1.256281,"close":1.259086},{"date":"2012-03-19","open":1.25907,"high":1.287993,"low":1.256817,"close":1.279292},{"date":"2012-03-20","open":1.268224,"high":1.280018,"low":1.259493,"close":1.27049},{"date":"2012-03-21","open":1.267545,"high":1.26929,"low":1.250514,"close":1.254227},{"date":"2012-03-22","open":1.239469,"high":1.24743,"low":1.234671,"close":1.241195},{"date":"2012-03-23","open":1.236312,"high":1.240991,"low":1.221889,"close":1.233548},{"date":"2012-03-26","open":1.246566,"high":1.266637,"low":1.244138,"close":1.257303},{"date":"2012-03-27","open":1.256783,"high":1.258474,"low":1.240809,"close":1.244446},{"date":"2012-03-28","open":1.249557,"high":1.252282,"low":1.225557,"close":1.240025},{"date":"2012-03-29","open":1.224697,"high":1.236926,"low":1.218058,"close":1.228687},{"date":"2012-03-30","open":1.233867,"high":1.257242,"low":1.225606,"close":1.254991},{"date":"2012-04-02","open":1.244602,"high":1.267469,"low":1.238835,"close":1.260464},{"date":"2012-04-03","open":1.25334,"high":1.283169,"low":1.237923,"close":1.277446},{"date":"2012-04-04","open":1.254541,"high":1.259671,"low":1.242776,"close":1.247636},{"date":"2012-04-05","open":1.233451,"high":1.248108,"low":1.231626,"close":1.238066},{"date":"2012-04-09","open":1.194651,"high":1.213468,"low":1.190637,"close":1.196192},{"date":"2012-04-10","open":1.189737,"high":1.194852,"low":1.157473,"close":1.16293},{"date":"2012-04-11","open":1.186501,"high":1.192371,"low":1.17827,"close":1.186558},{"date":"2012-04-12","open":1.185528,"high":1.20972,"low":1.183844,"close":1.207079},{"date":"2012-04-13","open":1.192165,"high":1.195487,"low":1.172027,"close":1.173742},{"date":"2012-04-16","open":1.181148,"high":1.184181,"low":1.161395,"close":1.174681},{"date":"2012-04-17","open":1.182871,"high":1.198796,"low":1.178636,"close":1.192796},{"date":"2012-04-18","open":1.182913,"high":1.191467,"low":1.181523,"close":1.185309},{"date":"2012-04-19","open":1.182345,"high":1.189113,"low":1.166851,"close":1.176591},{"date":"2012-04-20","open":1.186771,"high":1.193415,"low":1.177068,"close":1.178355},{"date":"2012-04-23","open":1.156041,"high":1.162224,"low":1.148045,"close":1.160024},{"date":"2012-04-24","open":1.164102,"high":1.175777,"low":1.161685,"close":1.172688},{"date":"2012-04-25","open":1.191049,"high":1.203648,"low":1.180788,"close":1.194867},{"date":"2012-04-26","open":1.182848,"high":1.203534,"low":1.181764,"close":1.196006},{"date":"2012-04-27","open":1.201333,"high":1.205497,"low":1.191207,"close":1.196948},{"date":"2012-04-30","open":1.191716,"high":1.196433,"low":1.184628,"close":1.192209},{"date":"2012-05-01","open":1.190411,"high":1.22047,"low":1.187128,"close":1.208795},{"date":"2012-05-02","open":1.193653,"high":1.202568,"low":1.188715,"close":1.196759},{"date":"2012-05-03","open":1.203189,"high":1.204959,"low":1.184204,"close":1.187937},{"date":"2012-05-04","open":1.179094,"high":1.186542,"low":1.158474,"close":1.159641},{"date":"2012-05-07","open":1.153736,"high":1.165565,"low":1.15195,"close":1.160291},{"date":"2012-05-08","open":1.148201,"high":1.152621,"low":1.128943,"close":1.149508},{"date":"2012-05-09","open":1.131017,"high":1.153411,"low":1.12478,"close":1.14192},{"date":"2012-05-10","open":1.158109,"high":1.165276,"low":1.144074,"close":1.147654},{"date":"2012-05-11","open":1.131224,"high":1.150555,"low":1.129682,"close":1.134812},{"date":"2012-05-14","open":1.111194,"high":1.124461,"low":1.103957,"close":1.106792},{"date":"2012-05-15","open":1.10678,"high":1.115792,"low":1.09365,"close":1.096005},{"date":"2012-05-16","open":1.107125,"high":1.114563,"low":1.086921,"close":1.088681},{"date":"2012-05-17","open":1.088749,"high":1.090149,"low":1.052382,"close":1.053878},{"date":"2012-05-18","open":1.065709,"high":1.068963,"low":1.041064,"close":1.044605},{"date":"2012-05-21","open":1.050525,"high":1.06795,"low":1.044194,"close":1.064789},{"date":"2012-05-22","open":1.077882,"high":1.091512,"low":1.068848,"close":1.078655},{"date":"2012-05-23","open":1.062323,"high":1.073768,"low":1.043929,"close":1.071793},{"date":"2012-05-24","open":1.07628,"high":1.0822,"low":1.061637,"close":1.078006},{"date":"2012-05-25","open":1.073321,"high":1.078853,"low":1.066699,"close":1.070502},{"date":"2012-05-29","open":1.07918,"high":1.088862,"low":1.059446,"close":1.086815},{"date":"2012-05-30","open":1.057772,"high":1.066959,"low":1.040928,"close":1.044554},{"date":"2012-05-31","open":1.036842,"high":1.04563,"low":1.009761,"close":1.030329},{"date":"2012-06-01","open":1.00419,"high":1.023107,"low":0.982973,"close":0.983124},{"date":"2012-06-04","open":0.992885,"high":0.998449,"low":0.976648,"close":0.990489},{"date":"2012-06-05","open":0.994709,"high":1.013089,"low":0.993315,"close":1.01152},{"date":"2012-06-06","open":1.018893,"high":1.055818,"low":1.01826,"close":1.055338},{"date":"2012-06-07","open":1.070758,"high":1.073479,"low":1.048036,"close":1.054376},{"date":"2012-06-08","open":1.039132,"high":1.068716,"low":1.034187,"close":1.063014},{"date":"2012-06-11","open":1.075166,"high":1.07598,"low":1.040171,"close":1.044761},{"date":"2012-06-12","open":1.054573,"high":1.068353,"low":1.044018,"close":1.066517},{"date":"2012-06-13","open":1.061514,"high":1.072198,"low":1.042287,"close":1.049341},{"date":"2012-06-14","open":1.050734,"high":1.070373,"low":1.045138,"close":1.061814},{"date":"2012-06-15","open":1.053721,"high":1.064373,"low":1.049271,"close":1.061234},{"date":"2012-06-18","open":1.05057,"high":1.067084,"low":1.046647,"close":1.057602},{"date":"2012-06-19","open":1.069771,"high":1.08713,"low":1.063306,"close":1.081965},{"date":"2012-06-20","open":1.08934,"high":1.096785,"low":1.061339,"close":1.074897},{"date":"2012-06-21","open":1.076935,"high":1.078561,"low":1.039921,"close":1.045221},{"date":"2012-06-22","open":1.057427,"high":1.069594,"low":1.050705,"close":1.067509},{"date":"2012-06-25","open":1.04503,"high":1.046171,"low":1.030153,"close":1.03532},{"date":"2012-06-26","open":1.044326,"high":1.051135,"low":1.031351,"close":1.044641},{"date":"2012-06-27","open":1.046302,"high":1.058716,"low":1.040855,"close":1.052394},{"date":"2012-06-28","open":1.039199,"high":1.0489,"low":1.029809,"close":1.046827},{"date":"2012-06-29","open":1.08134,"high":1.093396,"low":1.07339,"close":1.087061},{"date":"2012-07-02","open":1.087923,"high":1.089974,"low":1.065325,"close":1.081524},{"date":"2012-07-03","open":1.083605,"high":1.098235,"low":1.082063,"close":1.097086},{"date":"2012-07-05","open":1.092142,"high":1.1002,"low":1.078927,"close":1.086584},{"date":"2012-07-06","open":1.069472,"high":1.072348,"low":1.060058,"close":1.066347},{"date":"2012-07-09","open":1.062804,"high":1.066557,"low":1.050211,"close":1.055703},{"date":"2012-07-10","open":1.063742,"high":1.06663,"low":1.038372,"close":1.044379},{"date":"2012-07-11","open":1.043705,"high":1.049431,"low":1.0302,"close":1.043235},{"date":"2012-07-12","open":1.033553,"high":1.04135,"low":1.023464,"close":1.030886},{"date":"2012-07-13","open":1.035828,"high":1.056687,"low":1.035593,"close":1.050941},{"date":"2012-07-16","open":1.039447,"high":1.04799,"low":1.032846,"close":1.043616},{"date":"2012-07-17","open":1.051911,"high":1.062189,"low":1.036435,"close":1.059107},{"date":"2012-07-18","open":1.052452,"high":1.068717,"low":1.051183,"close":1.066372},{"date":"2012-07-19","open":1.07154,"high":1.078604,"low":1.06282,"close":1.071912},{"date":"2012-07-20","open":1.056713,"high":1.059805,"low":1.046201,"close":1.049285},{"date":"2012-07-23","open":1.024065,"high":1.044977,"low":1.018259,"close":1.032877},{"date":"2012-07-24","open":1.037131,"high":1.038149,"low":1.007498,"close":1.016007},{"date":"2012-07-25","open":1.0196,"high":1.023426,"low":1.00779,"close":1.01362},{"date":"2012-07-26","open":1.033148,"high":1.042475,"low":1.026408,"close":1.039863},{"date":"2012-07-27","open":1.053892,"high":1.095384,"low":1.04715,"close":1.07939},{"date":"2012-07-30","open":1.0789,"high":1.086472,"low":1.067887,"close":1.071384},{"date":"2012-07-31","open":1.066867,"high":1.080028,"low":1.060286,"close":1.061758},{"date":"2012-08-01","open":1.079125,"high":1.08256,"low":1.059041,"close":1.068411},{"date":"2012-08-02","open":1.053708,"high":1.06536,"low":1.037417,"close":1.055054},{"date":"2012-08-03","open":1.083855,"high":1.101522,"low":1.067562,"close":1.093627},{"date":"2012-08-06","open":1.094384,"high":1.100495,"low":1.089121,"close":1.095317},{"date":"2012-08-07","open":1.112893,"high":1.123495,"low":1.110204,"close":1.115155},{"date":"2012-08-08","open":1.108513,"high":1.12484,"low":1.106179,"close":1.122483},{"date":"2012-08-09","open":1.124389,"high":1.138505,"low":1.118516,"close":1.12425},{"date":"2012-08-10","open":1.109667,"high":1.121736,"low":1.106792,"close":1.120446},{"date":"2012-08-13","open":1.1149,"high":1.122321,"low":1.108087,"close":1.121763},{"date":"2012-08-14","open":1.139803,"high":1.142465,"low":1.128286,"close":1.137329},{"date":"2012-08-15","open":1.143229,"high":1.158244,"low":1.140828,"close":1.154855},{"date":"2012-08-16","open":1.154979,"high":1.179555,"low":1.149388,"close":1.173374},{"date":"2012-08-17","open":1.171582,"high":1.172931,"low":1.161644,"close":1.169243},{"date":"2012-08-20","open":1.168079,"high":1.170535,"low":1.158769,"close":1.166927},{"date":"2012-08-21","open":1.173458,"high":1.185894,"low":1.155165,"close":1.158265},{"date":"2012-08-22","open":1.144754,"high":1.15291,"low":1.133001,"close":1.139941},{"date":"2012-08-23","open":1.134119,"high":1.135018,"low":1.122263,"close":1.125911},{"date":"2012-08-24","open":1.118275,"high":1.137643,"low":1.116757,"close":1.133803},{"date":"2012-08-27","open":1.132041,"high":1.13419,"low":1.123529,"close":1.127449},{"date":"2012-08-28","open":1.122704,"high":1.129389,"low":1.115622,"close":1.123649},{"date":"2012-08-29","open":1.126662,"high":1.135574,"low":1.123299,"close":1.12946},{"date":"2012-08-30","open":1.115863,"high":1.120974,"low":1.108747,"close":1.115531},{"date":"2012-08-31","open":1.123311,"high":1.127973,"low":1.098966,"close":1.10523},{"date":"2012-09-04","open":1.111251,"high":1.115967,"low":1.097939,"close":1.107681},{"date":"2012-09-05","open":1.112522,"high":1.117898,"low":1.105669,"close":1.111979},{"date":"2012-09-06","open":1.129292,"high":1.154396,"low":1.129212,"close":1.15376},{"date":"2012-09-07","open":1.141668,"high":1.165187,"low":1.140276,"close":1.16367},{"date":"2012-09-10","open":1.165737,"high":1.16946,"low":1.153865,"close":1.154267},{"date":"2012-09-11","open":1.157878,"high":1.170979,"low":1.156809,"close":1.164792},{"date":"2012-09-12","open":1.181394,"high":1.187952,"low":1.175558,"close":1.183428},{"date":"2012-09-13","open":1.17959,"high":1.222583,"low":1.169794,"close":1.206204},{"date":"2012-09-14","open":1.226453,"high":1.254638,"low":1.224531,"close":1.244632},{"date":"2012-09-17","open":1.23614,"high":1.238973,"low":1.220767,"close":1.225693},{"date":"2012-09-18","open":1.21357,"high":1.223825,"low":1.209677,"close":1.218584},{"date":"2012-09-19","open":1.209741,"high":1.220214,"low":1.206212,"close":1.211296},{"date":"2012-09-20","open":1.195595,"high":1.213341,"low":1.190566,"close":1.208385},{"date":"2012-09-21","open":1.21441,"high":1.215464,"low":1.198701,"close":1.200082},{"date":"2012-09-24","open":1.187321,"high":1.194795,"low":1.18207,"close":1.18898},{"date":"2012-09-25","open":1.188599,"high":1.197413,"low":1.164215,"close":1.164821},{"date":"2012-09-26","open":1.156631,"high":1.157975,"low":1.142777,"close":1.145953},{"date":"2012-09-27","open":1.155279,"high":1.171285,"low":1.14992,"close":1.165042},{"date":"2012-09-28","open":1.15503,"high":1.16769,"low":1.145481,"close":1.158992},{"date":"2012-10-01","open":1.165766,"high":1.180823,"low":1.156986,"close":1.160183},{"date":"2012-10-02","open":1.169559,"high":1.172361,"low":1.155075,"close":1.162978},{"date":"2012-10-03","open":1.169788,"high":1.176428,"low":1.159533,"close":1.167351},{"date":"2012-10-04","open":1.179653,"high":1.19393,"low":1.174798,"close":1.190565},{"date":"2012-10-05","open":1.20844,"high":1.217003,"low":1.197403,"close":1.206273},{"date":"2012-10-08","open":1.193638,"high":1.200756,"low":1.188435,"close":1.192109},{"date":"2012-10-09","open":1.198074,"high":1.199951,"low":1.17972,"close":1.182452},{"date":"2012-10-10","open":1.187057,"high":1.19017,"low":1.163712,"close":1.16668},{"date":"2012-10-11","open":1.183011,"high":1.185413,"low":1.159065,"close":1.159308},{"date":"2012-10-12","open":1.156283,"high":1.16295,"low":1.142651,"close":1.152618},{"date":"2012-10-15","open":1.157134,"high":1.168517,"low":1.150072,"close":1.164848},{"date":"2012-10-16","open":1.177868,"high":1.194358,"low":1.176672,"close":1.193146},{"date":"2012-10-17","open":1.201948,"high":1.213569,"low":1.199241,"close":1.209764},{"date":"2012-10-18","open":1.20393,"high":1.222324,"low":1.195836,"close":1.214054},{"date":"2012-10-19","open":1.20949,"high":1.210176,"low":1.17437,"close":1.177838},{"date":"2012-10-22","open":1.178868,"high":1.187944,"low":1.167761,"close":1.185599},{"date":"2012-10-23","open":1.161835,"high":1.164235,"low":1.147478,"close":1.152661},{"date":"2012-10-24","open":1.164697,"high":1.16974,"low":1.151362,"close":1.16085},{"date":"2012-10-25","open":1.178003,"high":1.182415,"low":1.156574,"close":1.170197},{"date":"2012-10-26","open":1.163538,"high":1.169622,"low":1.144639,"close":1.15256},{"date":"2012-10-31","open":1.15626,"high":1.158199,"low":1.137268,"close":1.145833},{"date":"2012-11-01","open":1.153783,"high":1.171445,"low":1.151693,"close":1.167389},{"date":"2012-11-02","open":1.184697,"high":1.185417,"low":1.156161,"close":1.15786},{"date":"2012-11-05","open":1.150871,"high":1.15783,"low":1.143448,"close":1.153721},{"date":"2012-11-06","open":1.160996,"high":1.178519,"low":1.156845,"close":1.173824},{"date":"2012-11-07","open":1.14288,"high":1.144796,"low":1.116679,"close":1.126774},{"date":"2012-11-08","open":1.128524,"high":1.137568,"low":1.0959,"close":1.096949},{"date":"2012-11-09","open":1.095439,"high":1.113916,"low":1.09184,"close":1.096682},{"date":"2012-11-12","open":1.101319,"high":1.103506,"low":1.091628,"close":1.095729},{"date":"2012-11-13","open":1.0847,"high":1.105246,"low":1.08311,"close":1.088303},{"date":"2012-11-14","open":1.099348,"high":1.10215,"low":1.069643,"close":1.072595},{"date":"2012-11-15","open":1.078351,"high":1.083254,"low":1.064242,"close":1.072897},{"date":"2012-11-16","open":1.075499,"high":1.08204,"low":1.059046,"close":1.079133},{"date":"2012-11-19","open":1.099155,"high":1.110535,"low":1.084254,"close":1.107194},{"date":"2012-11-20","open":1.107029,"high":1.12092,"low":1.098751,"close":1.118891},{"date":"2012-11-21","open":1.121749,"high":1.125383,"low":1.117425,"close":1.121612},{"date":"2012-11-23","open":1.127353,"high":1.139312,"low":1.125271,"close":1.137992},{"date":"2012-11-26","open":1.123762,"high":1.133146,"low":1.116874,"close":1.130208},{"date":"2012-11-27","open":1.127821,"high":1.133841,"low":1.11843,"close":1.120042},{"date":"2012-11-28","open":1.109471,"high":1.131505,"low":1.101426,"close":1.130685},{"date":"2012-11-29","open":1.137194,"high":1.143189,"low":1.126993,"close":1.135779},{"date":"2012-11-30","open":1.13277,"high":1.142009,"low":1.128405,"close":1.139114},{"date":"2012-12-03","open":1.154219,"high":1.156124,"low":1.132623,"close":1.134686},{"date":"2012-12-04","open":1.131339,"high":1.136415,"low":1.123276,"close":1.126575},{"date":"2012-12-05","open":1.127352,"high":1.135735,"low":1.11573,"close":1.129109},{"date":"2012-12-06","open":1.123232,"high":1.131703,"low":1.119607,"close":1.130504},{"date":"2012-12-07","open":1.144819,"high":1.147579,"low":1.133723,"close":1.144499},{"date":"2012-12-10","open":1.138044,"high":1.1467,"low":1.136473,"close":1.139942},{"date":"2012-12-11","open":1.151296,"high":1.163773,"low":1.150269,"close":1.156494},{"date":"2012-12-12","open":1.162885,"high":1.179326,"low":1.152566,"close":1.17065},{"date":"2012-12-13","open":1.172786,"high":1.17768,"low":1.154976,"close":1.162618},{"date":"2012-12-14","open":1.155289,"high":1.158434,"low":1.146876,"close":1.149676},{"date":"2012-12-17","open":1.153603,"high":1.181908,"low":1.153093,"close":1.180862},{"date":"2012-12-18","open":1.186161,"high":1.213511,"low":1.180736,"close":1.20629},{"date":"2012-12-19","open":1.203026,"high":1.205931,"low":1.185697,"close":1.193367},{"date":"2012-12-20","open":1.19037,"high":1.203283,"low":1.183657,"close":1.200033},{"date":"2012-12-21","open":1.162374,"high":1.18155,"low":1.159356,"close":1.168016},{"date":"2012-12-24","open":1.167869,"high":1.169771,"low":1.164728,"close":1.166516},{"date":"2012-12-26","open":1.16966,"high":1.171579,"low":1.156616,"close":1.159984},{"date":"2012-12-27","open":1.163357,"high":1.166215,"low":1.134885,"close":1.154555},{"date":"2012-12-28","open":1.142115,"high":1.151816,"low":1.13402,"close":1.135593},{"date":"2012-12-31","open":1.136648,"high":1.179059,"low":1.134748,"close":1.175194},{"date":"2013-01-02","open":1.211673,"high":1.223934,"low":1.207089,"close":1.221646},{"date":"2013-01-03","open":1.222902,"high":1.241476,"low":1.216336,"close":1.235628},{"date":"2013-01-04","open":1.240609,"high":1.249233,"low":1.229905,"close":1.236233},{"date":"2013-01-07","open":1.232153,"high":1.23822,"low":1.22488,"close":1.232334},{"date":"2013-01-08","open":1.224042,"high":1.227992,"low":1.215358,"close":1.22075},{"date":"2013-01-09","open":1.223229,"high":1.230925,"low":1.218337,"close":1.224983},{"date":"2013-01-10","open":1.236871,"high":1.242734,"low":1.223554,"close":1.238151},{"date":"2013-01-11","open":1.240634,"high":1.243346,"low":1.223177,"close":1.227117},{"date":"2013-01-14","open":1.223675,"high":1.232052,"low":1.217409,"close":1.229669},{"date":"2013-01-15","open":1.212918,"high":1.227057,"low":1.211268,"close":1.224869},{"date":"2013-01-16","open":1.216696,"high":1.227231,"low":1.214866,"close":1.222158},{"date":"2013-01-17","open":1.237744,"high":1.249853,"low":1.230866,"close":1.242445},{"date":"2013-01-18","open":1.237518,"high":1.24301,"low":1.226437,"close":1.235671},{"date":"2013-01-22","open":1.240736,"high":1.249204,"low":1.230091,"close":1.23996},{"date":"2013-01-23","open":1.239239,"high":1.246353,"low":1.234533,"close":1.243817},{"date":"2013-01-24","open":1.244265,"high":1.25893,"low":1.242061,"close":1.248517},{"date":"2013-01-25","open":1.265665,"high":1.275792,"low":1.259444,"close":1.272981},{"date":"2013-01-28","open":1.28431,"high":1.284872,"low":1.270048,"close":1.276105},{"date":"2013-01-29","open":1.273338,"high":1.29075,"low":1.26753,"close":1.288243},{"date":"2013-01-30","open":1.291163,"high":1.299415,"low":1.281891,"close":1.285396},{"date":"2013-01-31","open":1.280783,"high":1.290262,"low":1.274928,"close":1.275997},{"date":"2013-02-01","open":1.279623,"high":1.310882,"low":1.276114,"close":1.308984},{"date":"2013-02-04","open":1.289304,"high":1.299347,"low":1.27413,"close":1.277901},{"date":"2013-02-05","open":1.293111,"high":1.307327,"low":1.290819,"close":1.30238},{"date":"2013-02-06","open":1.291795,"high":1.303404,"low":1.285885,"close":1.292739},{"date":"2013-02-07","open":1.294939,"high":1.297805,"low":1.274428,"close":1.293906},{"date":"2013-02-08","open":1.294692,"high":1.306805,"low":1.290714,"close":1.296107},{"date":"2013-02-11","open":1.296369,"high":1.299179,"low":1.289743,"close":1.296847},{"date":"2013-02-12","open":1.300711,"high":1.307745,"low":1.29559,"close":1.30221},{"date":"2013-02-13","open":1.315458,"high":1.320727,"low":1.304894,"close":1.314017},{"date":"2013-02-14","open":1.304411,"high":1.31451,"low":1.2946,"close":1.303406},{"date":"2013-02-15","open":1.306618,"high":1.314638,"low":1.298184,"close":1.305665},{"date":"2013-02-19","open":1.303868,"high":1.323204,"low":1.301625,"close":1.322032},{"date":"2013-02-20","open":1.32371,"high":1.325517,"low":1.29982,"close":1.301626},{"date":"2013-02-21","open":1.29136,"high":1.29707,"low":1.278152,"close":1.286191},{"date":"2013-02-22","open":1.292101,"high":1.299538,"low":1.282512,"close":1.297872},{"date":"2013-02-25","open":1.311818,"high":1.314472,"low":1.248429,"close":1.248638},{"date":"2013-02-26","open":1.261012,"high":1.266549,"low":1.242834,"close":1.264498},{"date":"2013-02-27","open":1.254415,"high":1.290932,"low":1.252802,"close":1.284217},{"date":"2013-02-28","open":1.282614,"high":1.295728,"low":1.275999,"close":1.279301},{"date":"2013-03-01","open":1.271373,"high":1.285136,"low":1.261723,"close":1.27931},{"date":"2013-03-04","open":1.277549,"high":1.293083,"low":1.273598,"close":1.292974},{"date":"2013-03-05","open":1.301431,"high":1.314582,"low":1.299831,"close":1.308318},{"date":"2013-03-06","open":1.322176,"high":1.325802,"low":1.312,"close":1.322095},{"date":"2013-03-07","open":1.328924,"high":1.337072,"low":1.326238,"close":1.334771},{"date":"2013-03-08","open":1.353356,"high":1.357965,"low":1.340673,"close":1.354597},{"date":"2013-03-11","open":1.349201,"high":1.359944,"low":1.346264,"close":1.358436},{"date":"2013-03-12","open":1.352885,"high":1.354682,"low":1.340444,"close":1.345665},{"date":"2013-03-13","open":1.351614,"high":1.357211,"low":1.341196,"close":1.348966},{"date":"2013-03-14","open":1.358154,"high":1.363715,"low":1.348236,"close":1.360267},{"date":"2013-03-15","open":1.35134,"high":1.353339,"low":1.340266,"close":1.346147},{"date":"2013-03-18","open":1.321065,"high":1.339991,"low":1.319302,"close":1.328618},{"date":"2013-03-19","open":1.329851,"high":1.332562,"low":1.302825,"close":1.316614},{"date":"2013-03-20","open":1.332534,"high":1.34347,"low":1.327122,"close":1.340768},{"date":"2013-03-21","open":1.32432,"high":1.335622,"low":1.314286,"close":1.316615},{"date":"2013-03-22","open":1.320119,"high":1.332534,"low":1.316851,"close":1.326174},{"date":"2013-03-25","open":1.336045,"high":1.339419,"low":1.310494,"close":1.321873},{"date":"2013-03-26","open":1.331308,"high":1.337815,"low":1.318124,"close":1.330862},{"date":"2013-03-27","open":1.312426,"high":1.322051,"low":1.305043,"close":1.319618},{"date":"2013-03-28","open":1.321453,"high":1.332852,"low":1.314901,"close":1.330418},{"date":"2013-04-01","open":1.332454,"high":1.335518,"low":1.314558,"close":1.318101},{"date":"2013-04-02","open":1.326417,"high":1.335117,"low":1.323599,"close":1.329997},{"date":"2013-04-03","open":1.326262,"high":1.327949,"low":1.297846,"close":1.304783},{"date":"2013-04-04","open":1.299691,"high":1.30719,"low":1.288016,"close":1.294626},{"date":"2013-04-05","open":1.252848,"high":1.266819,"low":1.245807,"close":1.263312},{"date":"2013-04-08","open":1.265754,"high":1.282805,"low":1.259461,"close":1.28167},{"date":"2013-04-09","open":1.282472,"high":1.296095,"low":1.276014,"close":1.289275},{"date":"2013-04-10","open":1.303342,"high":1.325021,"low":1.302254,"close":1.323242},{"date":"2013-04-11","open":1.320629,"high":1.332249,"low":1.315794,"close":1.325037},{"date":"2013-04-12","open":1.307838,"high":1.315467,"low":1.295063,"close":1.302387},{"date":"2013-04-15","open":1.293703,"high":1.29753,"low":1.260668,"close":1.261241},{"date":"2013-04-16","open":1.281906,"high":1.292173,"low":1.272527,"close":1.290457},{"date":"2013-04-17","open":1.277923,"high":1.278168,"low":1.249028,"close":1.263214},{"date":"2013-04-18","open":1.265125,"high":1.267618,"low":1.246145,"close":1.252254},{"date":"2013-04-19","open":1.256711,"high":1.26845,"low":1.253212,"close":1.265815},{"date":"2013-04-22","open":1.268154,"high":1.276107,"low":1.255171,"close":1.270501},{"date":"2013-04-23","open":1.273325,"high":1.290489,"low":1.261572,"close":1.288105},{"date":"2013-04-24","open":1.288724,"high":1.294358,"low":1.28269,"close":1.285668},{"date":"2013-04-25","open":1.295215,"high":1.304423,"low":1.291983,"close":1.296475},{"date":"2013-04-26","open":1.285146,"high":1.289326,"low":1.277063,"close":1.282438},{"date":"2013-04-29","open":1.283946,"high":1.300505,"low":1.280369,"close":1.295754},{"date":"2013-04-30","open":1.292147,"high":1.30203,"low":1.282319,"close":1.298106},{"date":"2013-05-01","open":1.290539,"high":1.291501,"low":1.272332,"close":1.276349},{"date":"2013-05-02","open":1.283923,"high":1.294551,"low":1.278777,"close":1.289867},{"date":"2013-05-03","open":1.31909,"high":1.339734,"low":1.307636,"close":1.334408},{"date":"2013-05-06","open":1.332976,"high":1.346493,"low":1.331189,"close":1.341126},{"date":"2013-05-07","open":1.348947,"high":1.354852,"low":1.34166,"close":1.353196},{"date":"2013-05-08","open":1.350461,"high":1.359657,"low":1.343458,"close":1.357208},{"date":"2013-05-09","open":1.354825,"high":1.364394,"low":1.339186,"close":1.356881},{"date":"2013-05-10","open":1.360972,"high":1.387781,"low":1.356624,"close":1.376084},{"date":"2013-05-13","open":1.384459,"high":1.392587,"low":1.377612,"close":1.387814},{"date":"2013-05-14","open":1.382932,"high":1.418826,"low":1.381881,"close":1.417553},{"date":"2013-05-15","open":1.403557,"high":1.429737,"low":1.400866,"close":1.415715},{"date":"2013-05-16","open":1.405273,"high":1.410548,"low":1.388011,"close":1.394568},{"date":"2013-05-17","open":1.406952,"high":1.427936,"low":1.402708,"close":1.426106},{"date":"2013-05-20","open":1.417836,"high":1.434883,"low":1.415909,"close":1.427728},{"date":"2013-05-21","open":1.428889,"high":1.441333,"low":1.412573,"close":1.418618},{"date":"2013-05-22","open":1.417895,"high":1.460017,"low":1.393252,"close":1.429322},{"date":"2013-05-23","open":1.40128,"high":1.4331,"low":1.398328,"close":1.418467},{"date":"2013-05-24","open":1.405967,"high":1.417017,"low":1.396525,"close":1.415325},{"date":"2013-05-28","open":1.438884,"high":1.474082,"low":1.426077,"close":1.460822},{"date":"2013-05-29","open":1.443204,"high":1.448541,"low":1.426686,"close":1.435198},{"date":"2013-05-30","open":1.434707,"high":1.454553,"low":1.432088,"close":1.444009},{"date":"2013-05-31","open":1.438375,"high":1.469559,"low":1.418275,"close":1.428135},{"date":"2013-06-03","open":1.439884,"high":1.446438,"low":1.408434,"close":1.43187},{"date":"2013-06-04","open":1.442962,"high":1.452578,"low":1.421347,"close":1.438269},{"date":"2013-06-05","open":1.426984,"high":1.431876,"low":1.397242,"close":1.39882},{"date":"2013-06-06","open":1.403203,"high":1.422428,"low":1.372121,"close":1.412342},{"date":"2013-06-07","open":1.434512,"high":1.457671,"low":1.420709,"close":1.456345},{"date":"2013-06-10","open":1.466815,"high":1.471792,"low":1.453059,"close":1.463328},{"date":"2013-06-11","open":1.454529,"high":1.467535,"low":1.428045,"close":1.431204},{"date":"2013-06-12","open":1.453274,"high":1.464238,"low":1.419661,"close":1.439954},{"date":"2013-06-13","open":1.429734,"high":1.457171,"low":1.412805,"close":1.439302},{"date":"2013-06-14","open":1.437599,"high":1.446758,"low":1.420809,"close":1.433667},{"date":"2013-06-17","open":1.440888,"high":1.462124,"low":1.43075,"close":1.452394},{"date":"2013-06-18","open":1.457953,"high":1.472587,"low":1.447093,"close":1.4631},{"date":"2013-06-19","open":1.455952,"high":1.486203,"low":1.435803,"close":1.457943},{"date":"2013-06-20","open":1.46149,"high":1.495882,"low":1.429548,"close":1.445543},{"date":"2013-06-21","open":1.449296,"high":1.474209,"low":1.42623,"close":1.467435},{"date":"2013-06-24","open":1.459798,"high":1.470212,"low":1.423752,"close":1.442903},{"date":"2013-06-25","open":1.45528,"high":1.484332,"low":1.443955,"close":1.469874},{"date":"2013-06-26","open":1.466697,"high":1.485561,"low":1.460339,"close":1.474857},{"date":"2013-06-27","open":1.470696,"high":1.485268,"low":1.463581,"close":1.468502},{"date":"2013-06-28","open":1.473535,"high":1.484547,"low":1.446959,"close":1.452553},{"date":"2013-07-01","open":1.469607,"high":1.484785,"low":1.457738,"close":1.461462},{"date":"2013-07-02","open":1.4581,"high":1.472242,"low":1.448556,"close":1.46103},{"date":"2013-07-03","open":1.454809,"high":1.470503,"low":1.447989,"close":1.466049},{"date":"2013-07-05","open":1.514448,"high":1.536027,"low":1.500465,"close":1.534161},{"date":"2013-07-08","open":1.530401,"high":1.537073,"low":1.516177,"close":1.528101},{"date":"2013-07-09","open":1.53484,"high":1.54413,"low":1.526389,"close":1.537523},{"date":"2013-07-10","open":1.536177,"high":1.559266,"low":1.533011,"close":1.550352},{"date":"2013-07-11","open":1.555235,"high":1.567327,"low":1.531288,"close":1.553103},{"date":"2013-07-12","open":1.545043,"high":1.564468,"low":1.540795,"close":1.55505},{"date":"2013-07-15","open":1.558163,"high":1.56351,"low":1.548006,"close":1.552775},{"date":"2013-07-16","open":1.551785,"high":1.555001,"low":1.536135,"close":1.54169},{"date":"2013-07-17","open":1.540068,"high":1.550525,"low":1.533742,"close":1.542807},{"date":"2013-07-18","open":1.549673,"high":1.574898,"low":1.547805,"close":1.570884},{"date":"2013-07-19","open":1.555904,"high":1.563181,"low":1.541159,"close":1.549176},{"date":"2013-07-22","open":1.549104,"high":1.555393,"low":1.540797,"close":1.549927},{"date":"2013-07-23","open":1.562529,"high":1.567855,"low":1.550917,"close":1.553168},{"date":"2013-07-24","open":1.577241,"high":1.590598,"low":1.55881,"close":1.567336},{"date":"2013-07-25","open":1.57259,"high":1.582998,"low":1.560781,"close":1.571734},{"date":"2013-07-26","open":1.557016,"high":1.571535,"low":1.5471,"close":1.563806},{"date":"2013-07-29","open":1.56693,"high":1.578967,"low":1.559173,"close":1.57047},{"date":"2013-07-30","open":1.569956,"high":1.581317,"low":1.560783,"close":1.571056},{"date":"2013-07-31","open":1.592872,"high":1.604629,"low":1.561249,"close":1.566481},{"date":"2013-08-01","open":1.5963,"high":1.626762,"low":1.595455,"close":1.61978},{"date":"2013-08-02","open":1.606264,"high":1.613229,"low":1.595066,"close":1.604863},{"date":"2013-08-05","open":1.606272,"high":1.61986,"low":1.603294,"close":1.614948},{"date":"2013-08-06","open":1.614422,"high":1.620847,"low":1.597491,"close":1.601075},{"date":"2013-08-07","open":1.593576,"high":1.595837,"low":1.576117,"close":1.584082},{"date":"2013-08-08","open":1.588895,"high":1.593595,"low":1.569981,"close":1.585582},{"date":"2013-08-09","open":1.590807,"high":1.597483,"low":1.572854,"close":1.578501},{"date":"2013-08-12","open":1.565468,"high":1.590213,"low":1.564434,"close":1.58744},{"date":"2013-08-13","open":1.608374,"high":1.621183,"low":1.598424,"close":1.615487},{"date":"2013-08-14","open":1.615495,"high":1.619148,"low":1.601177,"close":1.604755},{"date":"2013-08-15","open":1.608165,"high":1.614717,"low":1.587403,"close":1.603972},{"date":"2013-08-16","open":1.597345,"high":1.622967,"low":1.591805,"close":1.604237},{"date":"2013-08-19","open":1.609249,"high":1.626162,"low":1.599456,"close":1.607983},{"date":"2013-08-20","open":1.604043,"high":1.615946,"low":1.595008,"close":1.603525},{"date":"2013-08-21","open":1.606695,"high":1.625992,"low":1.590988,"close":1.61128},{"date":"2013-08-22","open":1.609409,"high":1.626565,"low":1.597307,"close":1.609576},{"date":"2013-08-23","open":1.616833,"high":1.623808,"low":1.587987,"close":1.59766},{"date":"2013-08-26","open":1.595161,"high":1.603566,"low":1.581562,"close":1.583818},{"date":"2013-08-27","open":1.561022,"high":1.58035,"low":1.536094,"close":1.538962},{"date":"2013-08-28","open":1.548809,"high":1.567467,"low":1.544473,"close":1.557044},{"date":"2013-08-29","open":1.559401,"high":1.574959,"low":1.537014,"close":1.547168},{"date":"2013-08-30","open":1.551688,"high":1.555986,"low":1.529528,"close":1.544014},{"date":"2013-09-03","open":1.579788,"high":1.599652,"low":1.563963,"close":1.577336},{"date":"2013-09-04","open":1.574246,"high":1.59721,"low":1.568371,"close":1.593903},{"date":"2013-09-05","open":1.60288,"high":1.62294,"low":1.59971,"close":1.61849},{"date":"2013-09-06","open":1.612688,"high":1.624161,"low":1.58428,"close":1.611257},{"date":"2013-09-09","open":1.603565,"high":1.627183,"low":1.60341,"close":1.625897},{"date":"2013-09-10","open":1.641585,"high":1.649897,"low":1.628218,"close":1.649443},{"date":"2013-09-11","open":1.638554,"high":1.657696,"low":1.629562,"close":1.640043},{"date":"2013-09-12","open":1.630621,"high":1.645255,"low":1.622308,"close":1.637906},{"date":"2013-09-13","open":1.633948,"high":1.641577,"low":1.625157,"close":1.635249},{"date":"2013-09-16","open":1.640564,"high":1.664949,"low":1.62858,"close":1.655746},{"date":"2013-09-17","open":1.649028,"high":1.661746,"low":1.643146,"close":1.649503},{"date":"2013-09-18","open":1.650198,"high":1.684987,"low":1.616106,"close":1.648252},{"date":"2013-09-19","open":1.651785,"high":1.666667,"low":1.642307,"close":1.655265},{"date":"2013-09-20","open":1.646098,"high":1.64988,"low":1.621791,"close":1.626989},{"date":"2013-09-23","open":1.620473,"high":1.623537,"low":1.6021,"close":1.607815},{"date":"2013-09-24","open":1.602981,"high":1.611053,"low":1.58377,"close":1.586914},{"date":"2013-09-25","open":1.592266,"high":1.597707,"low":1.574292,"close":1.579075},{"date":"2013-09-26","open":1.590158,"high":1.602505,"low":1.585537,"close":1.596331},{"date":"2013-09-27","open":1.588484,"high":1.591906,"low":1.577139,"close":1.585116},{"date":"2013-09-30","open":1.570223,"high":1.587305,"low":1.563611,"close":1.579041},{"date":"2013-10-01","open":1.587724,"high":1.606178,"low":1.584174,"close":1.600567},{"date":"2013-10-02","open":1.589257,"high":1.601172,"low":1.576165,"close":1.59664},{"date":"2013-10-03","open":1.596123,"high":1.598297,"low":1.567898,"close":1.58446},{"date":"2013-10-04","open":1.587489,"high":1.604746,"low":1.583759,"close":1.597673},{"date":"2013-10-07","open":1.57646,"high":1.589451,"low":1.57249,"close":1.577445},{"date":"2013-10-08","open":1.579543,"high":1.583861,"low":1.55253,"close":1.558632},{"date":"2013-10-09","open":1.566072,"high":1.578348,"low":1.553049,"close":1.572351},{"date":"2013-10-10","open":1.596279,"high":1.619558,"low":1.584668,"close":1.603659},{"date":"2013-10-11","open":1.591089,"high":1.615786,"low":1.588723,"close":1.614451},{"date":"2013-10-14","open":1.60556,"high":1.639797,"low":1.60053,"close":1.634069},{"date":"2013-10-15","open":1.621588,"high":1.637329,"low":1.609402,"close":1.623302},{"date":"2013-10-16","open":1.634153,"high":1.651098,"low":1.61194,"close":1.625602},{"date":"2013-10-17","open":1.608806,"high":1.630633,"low":1.599515,"close":1.621758},{"date":"2013-10-18","open":1.623191,"high":1.631239,"low":1.614347,"close":1.629204},{"date":"2013-10-21","open":1.631746,"high":1.641462,"low":1.627478,"close":1.634489},{"date":"2013-10-22","open":1.625558,"high":1.635645,"low":1.6133,"close":1.625823},{"date":"2013-10-23","open":1.617563,"high":1.618752,"low":1.599926,"close":1.611763},{"date":"2013-10-24","open":1.610533,"high":1.625753,"low":1.605871,"close":1.623413},{"date":"2013-10-25","open":1.623139,"high":1.628423,"low":1.615214,"close":1.624804},{"date":"2013-10-28","open":1.62846,"high":1.635344,"low":1.621148,"close":1.632969},{"date":"2013-10-29","open":1.641238,"high":1.648591,"low":1.63209,"close":1.639552},{"date":"2013-10-30","open":1.643473,"high":1.655722,"low":1.623325,"close":1.641281},{"date":"2013-10-31","open":1.632379,"high":1.651017,"low":1.625127,"close":1.633129},{"date":"2013-11-01","open":1.645508,"high":1.663934,"low":1.63757,"close":1.659384},{"date":"2013-11-04","open":1.659529,"high":1.665411,"low":1.649761,"close":1.663656},{"date":"2013-11-05","open":1.664997,"high":1.683494,"low":1.658981,"close":1.678442},{"date":"2013-11-06","open":1.686964,"high":1.695482,"low":1.679095,"close":1.686209},{"date":"2013-11-07","open":1.689672,"high":1.692293,"low":1.647902,"close":1.650906},{"date":"2013-11-08","open":1.681927,"high":1.714963,"low":1.679474,"close":1.714438},{"date":"2013-11-11","open":1.710808,"high":1.724262,"low":1.707955,"close":1.721219},{"date":"2013-11-12","open":1.714369,"high":1.718938,"low":1.702577,"close":1.709758},{"date":"2013-11-13","open":1.695292,"high":1.719973,"low":1.692522,"close":1.717174},{"date":"2013-11-14","open":1.711629,"high":1.722708,"low":1.695681,"close":1.715174},{"date":"2013-11-15","open":1.715651,"high":1.726776,"low":1.712144,"close":1.719183},{"date":"2013-11-18","open":1.723364,"high":1.724797,"low":1.698321,"close":1.702923},{"date":"2013-11-19","open":1.708718,"high":1.722728,"low":1.699829,"close":1.712223},{"date":"2013-11-20","open":1.717966,"high":1.752849,"low":1.697634,"close":1.736427},{"date":"2013-11-21","open":1.745878,"high":1.762431,"low":1.733307,"close":1.747547},{"date":"2013-11-22","open":1.739105,"high":1.747487,"low":1.7264,"close":1.740064},{"date":"2013-11-25","open":1.744318,"high":1.744703,"low":1.727351,"close":1.733327},{"date":"2013-11-26","open":1.729543,"high":1.734495,"low":1.719337,"close":1.727342},{"date":"2013-11-27","open":1.727837,"high":1.743363,"low":1.725406,"close":1.734534},{"date":"2013-11-29","open":1.742121,"high":1.748437,"low":1.728489,"close":1.732887},{"date":"2013-12-02","open":1.744605,"high":1.757702,"low":1.734674,"close":1.747121},{"date":"2013-12-03","open":1.735198,"high":1.743572,"low":1.723451,"close":1.733198},{"date":"2013-12-04","open":1.743066,"high":1.762844,"low":1.730713,"close":1.749708},{"date":"2013-12-05","open":1.750683,"high":1.758364,"low":1.738162,"close":1.746949},{"date":"2013-12-06","open":1.761603,"high":1.769343,"low":1.749199,"close":1.758065},{"date":"2013-12-09","open":1.763557,"high":1.766702,"low":1.754916,"close":1.758434},{"date":"2013-12-10","open":1.742874,"high":1.753117,"low":1.737759,"close":1.739654},{"date":"2013-12-11","open":1.74621,"high":1.755484,"low":1.72015,"close":1.733463},{"date":"2013-12-12","open":1.733864,"high":1.742765,"low":1.723149,"close":1.7343},{"date":"2013-12-13","open":1.730657,"high":1.738107,"low":1.72091,"close":1.725705},{"date":"2013-12-16","open":1.72765,"high":1.750316,"low":1.725335,"close":1.742877},{"date":"2013-12-17","open":1.748173,"high":1.748806,"low":1.723888,"close":1.729596},{"date":"2013-12-18","open":1.739959,"high":1.773668,"low":1.709603,"close":1.768026},{"date":"2013-12-19","open":1.761423,"high":1.773548,"low":1.754296,"close":1.767702},{"date":"2013-12-20","open":1.742094,"high":1.761762,"low":1.731422,"close":1.741583},{"date":"2013-12-23","open":1.753484,"high":1.761914,"low":1.743798,"close":1.760853},{"date":"2013-12-24","open":1.768284,"high":1.780253,"low":1.766134,"close":1.778956},{"date":"2013-12-26","open":1.791304,"high":1.803353,"low":1.790934,"close":1.800784},{"date":"2013-12-27","open":1.803664,"high":1.811191,"low":1.795132,"close":1.805815},{"date":"2013-12-30","open":1.8,"high":1.802704,"low":1.789628,"close":1.793191},{"date":"2013-12-31","open":1.799492,"high":1.825541,"low":1.793564,"close":1.813175},{"date":"2014-01-02","open":1.808691,"high":1.810109,"low":1.782205,"close":1.790349},{"date":"2014-01-03","open":1.799725,"high":1.804245,"low":1.782626,"close":1.790056},{"date":"2014-01-06","open":1.792245,"high":1.793103,"low":1.767767,"close":1.777388},{"date":"2014-01-07","open":1.780685,"high":1.792024,"low":1.776386,"close":1.783784},{"date":"2014-01-08","open":1.79063,"high":1.80049,"low":1.780991,"close":1.789043},{"date":"2014-01-09","open":1.787997,"high":1.796215,"low":1.771146,"close":1.779802},{"date":"2014-01-10","open":1.77267,"high":1.776642,"low":1.750622,"close":1.763624},{"date":"2014-01-13","open":1.757439,"high":1.762994,"low":1.724748,"close":1.731535},{"date":"2014-01-14","open":1.741902,"high":1.760418,"low":1.735667,"close":1.758449},{"date":"2014-01-15","open":1.769512,"high":1.779467,"low":1.757822,"close":1.769791},{"date":"2014-01-16","open":1.757558,"high":1.763369,"low":1.749596,"close":1.755712},{"date":"2014-01-17","open":1.755674,"high":1.760187,"low":1.737301,"close":1.740994},{"date":"2014-01-21","open":1.751541,"high":1.753036,"low":1.731133,"close":1.74479},{"date":"2014-01-22","open":1.750878,"high":1.753801,"low":1.739102,"close":1.750237},{"date":"2014-01-23","open":1.731866,"high":1.73215,"low":1.697824,"close":1.711677},{"date":"2014-01-24","open":1.694188,"high":1.697916,"low":1.66369,"close":1.664403},{"date":"2014-01-27","open":1.670024,"high":1.682474,"low":1.646097,"close":1.667853},{"date":"2014-01-28","open":1.666261,"high":1.682778,"low":1.664828,"close":1.673708},{"date":"2014-01-29","open":1.653907,"high":1.668848,"low":1.635506,"close":1.644109},{"date":"2014-01-30","open":1.663999,"high":1.678741,"low":1.655614,"close":1.666326},{"date":"2014-01-31","open":1.635952,"high":1.662401,"low":1.631953,"close":1.645549},{"date":"2014-02-03","open":1.651081,"high":1.65756,"low":1.589812,"close":1.593213},{"date":"2014-02-04","open":1.612145,"high":1.628601,"low":1.60219,"close":1.621579},{"date":"2014-02-05","open":1.622992,"high":1.640594,"low":1.611709,"close":1.634658},{"date":"2014-02-06","open":1.641395,"high":1.666166,"low":1.637264,"close":1.663355},{"date":"2014-02-07","open":1.674901,"high":1.689872,"low":1.65762,"close":1.682555},{"date":"2014-02-10","open":1.685583,"high":1.689688,"low":1.672984,"close":1.680923},{"date":"2014-02-11","open":1.689898,"high":1.718538,"low":1.687506,"close":1.709214},{"date":"2014-02-12","open":1.716587,"high":1.731017,"low":1.710856,"close":1.718939},{"date":"2014-02-13","open":1.696594,"high":1.723424,"low":1.694275,"close":1.718081},{"date":"2014-02-14","open":1.71568,"high":1.734826,"low":1.712959,"close":1.72659},{"date":"2014-02-18","open":1.726795,"high":1.730351,"low":1.713153,"close":1.724771},{"date":"2014-02-19","open":1.714499,"high":1.739887,"low":1.706195,"close":1.720598},{"date":"2014-02-20","open":1.723758,"high":1.745861,"low":1.712464,"close":1.734992},{"date":"2014-02-21","open":1.740916,"high":1.745068,"low":1.72291,"close":1.723915},{"date":"2014-02-24","open":1.727085,"high":1.75332,"low":1.725689,"close":1.737876},{"date":"2014-02-25","open":1.730989,"high":1.736271,"low":1.716002,"close":1.721844},{"date":"2014-02-26","open":1.725002,"high":1.730698,"low":1.708024,"close":1.712843},{"date":"2014-02-27","open":1.704655,"high":1.719426,"low":1.698324,"close":1.712469},{"date":"2014-02-28","open":1.715829,"high":1.736407,"low":1.701766,"close":1.715852},{"date":"2014-03-03","open":1.695904,"high":1.707014,"low":1.683001,"close":1.696597},{"date":"2014-03-04","open":1.72395,"high":1.750931,"low":1.723581,"close":1.746718},{"date":"2014-03-05","open":1.749022,"high":1.754384,"low":1.739191,"close":1.744564},{"date":"2014-03-06","open":1.762926,"high":1.770653,"low":1.755445,"close":1.765953},{"date":"2014-03-07","open":1.788716,"high":1.789394,"low":1.765376,"close":1.777883},{"date":"2014-03-10","open":1.774306,"high":1.779448,"low":1.763076,"close":1.774425},{"date":"2014-03-11","open":1.778071,"high":1.783986,"low":1.75663,"close":1.761005},{"date":"2014-03-12","open":1.742611,"high":1.754542,"low":1.733172,"close":1.749299},{"date":"2014-03-13","open":1.76045,"high":1.762682,"low":1.701465,"close":1.706728},{"date":"2014-03-14","open":1.696338,"high":1.715288,"low":1.692421,"close":1.701622},{"date":"2014-03-17","open":1.715567,"high":1.734652,"low":1.712927,"close":1.729923},{"date":"2014-03-18","open":1.733934,"high":1.746375,"low":1.724549,"close":1.735985},{"date":"2014-03-19","open":1.739066,"high":1.759573,"low":1.717633,"close":1.740257},{"date":"2014-03-20","open":1.739191,"high":1.756145,"low":1.727399,"close":1.753526},{"date":"2014-03-21","open":1.747603,"high":1.760455,"low":1.717411,"close":1.72041},{"date":"2014-03-24","open":1.729199,"high":1.732932,"low":1.692364,"close":1.701193},{"date":"2014-03-25","open":1.719122,"high":1.728206,"low":1.702536,"close":1.71572},{"date":"2014-03-26","open":1.723077,"high":1.726954,"low":1.689076,"close":1.69015},{"date":"2014-03-27","open":1.68506,"high":1.69384,"low":1.665912,"close":1.678153},{"date":"2014-03-28","open":1.684963,"high":1.709961,"low":1.683502,"close":1.695986},{"date":"2014-03-31","open":1.716664,"high":1.728817,"low":1.670298,"close":1.714115},{"date":"2014-04-01","open":1.73305,"high":1.746662,"low":1.725729,"close":1.744833},{"date":"2014-04-02","open":1.755191,"high":1.764766,"low":1.749326,"close":1.760791},{"date":"2014-04-03","open":1.759394,"high":1.761169,"low":1.742172,"close":1.750789},{"date":"2014-04-04","open":1.758227,"high":1.758924,"low":1.712209,"close":1.718606},{"date":"2014-04-07","open":1.711932,"high":1.715101,"low":1.683228,"close":1.689488},{"date":"2014-04-08","open":1.689994,"high":1.705298,"low":1.67708,"close":1.69242},{"date":"2014-04-09","open":1.704629,"high":1.722662,"low":1.692364,"close":1.719103},{"date":"2014-04-10","open":1.717591,"high":1.718733,"low":1.659681,"close":1.667516},{"date":"2014-04-11","open":1.647729,"high":1.665486,"low":1.63652,"close":1.639212},{"date":"2014-04-14","open":1.655775,"high":1.662466,"low":1.639024,"close":1.656465},{"date":"2014-04-15","open":1.657355,"high":1.670412,"low":1.627746,"close":1.657518},{"date":"2014-04-16","open":1.679525,"high":1.686356,"low":1.659477,"close":1.672778},{"date":"2014-04-17","open":1.669031,"high":1.703829,"low":1.664962,"close":1.693685},{"date":"2014-04-21","open":1.689227,"high":1.703387,"low":1.68333,"close":1.700982},{"date":"2014-04-22","open":1.707368,"high":1.718821,"low":1.693637,"close":1.702982},{"date":"2014-04-23","open":1.698192,"high":1.700172,"low":1.686628,"close":1.689348},{"date":"2014-04-24","open":1.705478,"high":1.705659,"low":1.680874,"close":1.689575},{"date":"2014-04-25","open":1.679254,"high":1.682806,"low":1.659702,"close":1.673314},{"date":"2014-04-28","open":1.683467,"high":1.697784,"low":1.662114,"close":1.686795},{"date":"2014-04-29","open":1.701734,"high":1.708833,"low":1.689515,"close":1.696945},{"date":"2014-04-30","open":1.692919,"high":1.707737,"low":1.682366,"close":1.694959},{"date":"2014-05-01","open":1.697511,"high":1.703717,"low":1.674964,"close":1.681218},{"date":"2014-05-02","open":1.688273,"high":1.699371,"low":1.660301,"close":1.66853},{"date":"2014-05-05","open":1.659631,"high":1.685137,"low":1.654286,"close":1.681871},{"date":"2014-05-06","open":1.676924,"high":1.679132,"low":1.656965,"close":1.660562},{"date":"2014-05-07","open":1.668685,"high":1.679203,"low":1.652394,"close":1.676303},{"date":"2014-05-08","open":1.67091,"high":1.696124,"low":1.659099,"close":1.68172},{"date":"2014-05-09","open":1.683045,"high":1.694359,"low":1.67096,"close":1.68968},{"date":"2014-05-12","open":1.700748,"high":1.717749,"low":1.691712,"close":1.713061},{"date":"2014-05-13","open":1.705312,"high":1.71041,"low":1.698166,"close":1.699866},{"date":"2014-05-14","open":1.685075,"high":1.686923,"low":1.667314,"close":1.67369},{"date":"2014-05-15","open":1.658288,"high":1.661268,"low":1.629927,"close":1.645881},{"date":"2014-05-16","open":1.650471,"high":1.658702,"low":1.637895,"close":1.656244},{"date":"2014-05-19","open":1.647415,"high":1.677233,"low":1.64549,"close":1.674712},{"date":"2014-05-20","open":1.6754,"high":1.675726,"low":1.648484,"close":1.660469},{"date":"2014-05-21","open":1.676083,"high":1.691428,"low":1.673132,"close":1.68475},{"date":"2014-05-22","open":1.685195,"high":1.699436,"low":1.680249,"close":1.691258},{"date":"2014-05-23","open":1.686456,"high":1.693908,"low":1.679125,"close":1.688997},{"date":"2014-05-27","open":1.693044,"high":1.704448,"low":1.683862,"close":1.689485},{"date":"2014-05-28","open":1.678528,"high":1.681304,"low":1.663706,"close":1.667654},{"date":"2014-05-29","open":1.669888,"high":1.685797,"low":1.660995,"close":1.685239},{"date":"2014-05-30","open":1.686469,"high":1.694051,"low":1.678584,"close":1.688694},{"date":"2014-06-02","open":1.706918,"high":1.714705,"low":1.688688,"close":1.707684},{"date":"2014-06-03","open":1.711858,"high":1.72989,"low":1.708281,"close":1.728063},{"date":"2014-06-04","open":1.722173,"high":1.737216,"low":1.71946,"close":1.732024},{"date":"2014-06-05","open":1.740394,"high":1.753288,"low":1.720997,"close":1.74254},{"date":"2014-06-06","open":1.737894,"high":1.752893,"low":1.732764,"close":1.750874},{"date":"2014-06-09","open":1.752804,"high":1.76304,"low":1.748209,"close":1.755183},{"date":"2014-06-10","open":1.759186,"high":1.765226,"low":1.751775,"close":1.761845},{"date":"2014-06-11","open":1.751753,"high":1.760217,"low":1.74359,"close":1.752562},{"date":"2014-06-12","open":1.749236,"high":1.754955,"low":1.718825,"close":1.724802},{"date":"2014-06-13","open":1.738102,"high":1.742311,"low":1.716391,"close":1.730985},{"date":"2014-06-16","open":1.727921,"high":1.736842,"low":1.719435,"close":1.728097},{"date":"2014-06-17","open":1.731239,"high":1.748924,"low":1.729057,"close":1.746728},{"date":"2014-06-18","open":1.742665,"high":1.760219,"low":1.724016,"close":1.746085},{"date":"2014-06-19","open":1.745889,"high":1.77533,"low":1.739517,"close":1.770728},{"date":"2014-06-20","open":1.766513,"high":1.76826,"low":1.750447,"close":1.752594},{"date":"2014-06-23","open":1.748662,"high":1.759716,"low":1.742913,"close":1.757559},{"date":"2014-06-24","open":1.743469,"high":1.757288,"low":1.726409,"close":1.729437},{"date":"2014-06-25","open":1.71786,"high":1.737333,"low":1.713567,"close":1.73279},{"date":"2014-06-26","open":1.727851,"high":1.728028,"low":1.705888,"close":1.723305},{"date":"2014-06-27","open":1.715165,"high":1.730847,"low":1.712265,"close":1.729248},{"date":"2014-06-30","open":1.723318,"high":1.734636,"low":1.71819,"close":1.724101},{"date":"2014-07-01","open":1.744,"high":1.761408,"low":1.739666,"close":1.754809},{"date":"2014-07-02","open":1.765206,"high":1.77958,"low":1.763768,"close":1.775567},{"date":"2014-07-03","open":1.791901,"high":1.797082,"low":1.782789,"close":1.790748},{"date":"2014-07-07","open":1.777838,"high":1.779915,"low":1.763885,"close":1.771549},{"date":"2014-07-08","open":1.756504,"high":1.757128,"low":1.734538,"close":1.740642},{"date":"2014-07-09","open":1.746228,"high":1.75565,"low":1.735107,"close":1.747053},{"date":"2014-07-10","open":1.719394,"high":1.744903,"low":1.716171,"close":1.739677},{"date":"2014-07-11","open":1.731098,"high":1.736847,"low":1.722203,"close":1.731027},{"date":"2014-07-14","open":1.744439,"high":1.752059,"low":1.74094,"close":1.747281},{"date":"2014-07-15","open":1.752371,"high":1.760889,"low":1.730501,"close":1.747563},{"date":"2014-07-16","open":1.753186,"high":1.755445,"low":1.738158,"close":1.744756},{"date":"2014-07-17","open":1.727655,"high":1.738634,"low":1.698653,"close":1.703455},{"date":"2014-07-18","open":1.709175,"high":1.734379,"low":1.707029,"close":1.726423},{"date":"2014-07-21","open":1.713677,"high":1.717242,"low":1.698781,"close":1.714658},{"date":"2014-07-22","open":1.72048,"high":1.73188,"low":1.713754,"close":1.718547},{"date":"2014-07-23","open":1.718466,"high":1.726578,"low":1.713223,"close":1.724605},{"date":"2014-07-24","open":1.736203,"high":1.742319,"low":1.731978,"close":1.737666},{"date":"2014-07-25","open":1.717444,"high":1.721605,"low":1.705826,"close":1.709346},{"date":"2014-07-28","open":1.710875,"high":1.720726,"low":1.696462,"close":1.712406},{"date":"2014-07-29","open":1.710279,"high":1.719373,"low":1.696562,"close":1.69887},{"date":"2014-07-30","open":1.716457,"high":1.733468,"low":1.700121,"close":1.723058},{"date":"2014-07-31","open":1.722981,"high":1.72539,"low":1.684151,"close":1.694069},{"date":"2014-08-01","open":1.695369,"high":1.713932,"low":1.667711,"close":1.680342},{"date":"2014-08-04","open":1.684013,"high":1.700508,"low":1.672764,"close":1.696919},{"date":"2014-08-05","open":1.69282,"high":1.703026,"low":1.666463,"close":1.675041},{"date":"2014-08-06","open":1.655062,"high":1.683159,"low":1.654802,"close":1.674542},{"date":"2014-08-07","open":1.680077,"high":1.685694,"low":1.645936,"close":1.650082},{"date":"2014-08-08","open":1.651514,"high":1.67594,"low":1.640182,"close":1.672784},{"date":"2014-08-11","open":1.677216,"high":1.688438,"low":1.672509,"close":1.677777},{"date":"2014-08-12","open":1.677584,"high":1.692234,"low":1.671344,"close":1.686389},{"date":"2014-08-13","open":1.69139,"high":1.699425,"low":1.679017,"close":1.68678},{"date":"2014-08-14","open":1.68343,"high":1.696507,"low":1.673648,"close":1.681209},{"date":"2014-08-15","open":1.683403,"high":1.685234,"low":1.641686,"close":1.66273},{"date":"2014-08-18","open":1.679038,"high":1.696452,"low":1.676812,"close":1.693496},{"date":"2014-08-19","open":1.689785,"high":1.711847,"low":1.685361,"close":1.707609},{"date":"2014-08-20","open":1.707342,"high":1.723285,"low":1.705968,"close":1.714975},{"date":"2014-08-21","open":1.715258,"high":1.721772,"low":1.703751,"close":1.710391},{"date":"2014-08-22","open":1.707555,"high":1.718355,"low":1.692413,"close":1.698269},{"date":"2014-08-25","open":1.704044,"high":1.711373,"low":1.690864,"close":1.700501},{"date":"2014-08-26","open":1.698576,"high":1.713335,"low":1.697432,"close":1.707115},{"date":"2014-08-27","open":1.702889,"high":1.708433,"low":1.68854,"close":1.692015},{"date":"2014-08-28","open":1.675397,"high":1.687621,"low":1.670353,"close":1.682273},{"date":"2014-08-29","open":1.685587,"high":1.690358,"low":1.673114,"close":1.68593},{"date":"2014-09-02","open":1.713591,"high":1.722365,"low":1.702675,"close":1.718581},{"date":"2014-09-03","open":1.730069,"high":1.731665,"low":1.705742,"close":1.708127},{"date":"2014-09-04","open":1.722175,"high":1.738808,"low":1.708248,"close":1.726693},{"date":"2014-09-05","open":1.719083,"high":1.74281,"low":1.710206,"close":1.737752},{"date":"2014-09-08","open":1.725969,"high":1.742832,"low":1.714825,"close":1.73251},{"date":"2014-09-09","open":1.735302,"high":1.737116,"low":1.716369,"close":1.72288},{"date":"2014-09-10","open":1.734626,"high":1.744054,"low":1.726633,"close":1.740344},{"date":"2014-09-11","open":1.728874,"high":1.748538,"low":1.723386,"close":1.748124},{"date":"2014-09-12","open":1.760049,"high":1.767532,"low":1.742978,"close":1.756306},{"date":"2014-09-15","open":1.749319,"high":1.758292,"low":1.739108,"close":1.752356},{"date":"2014-09-16","open":1.748174,"high":1.776088,"low":1.743369,"close":1.772747},{"date":"2014-09-17","open":1.768431,"high":1.789053,"low":1.75481,"close":1.779699},{"date":"2014-09-18","open":1.779113,"high":1.788658,"low":1.772118,"close":1.783492},{"date":"2014-09-19","open":1.774256,"high":1.783569,"low":1.746512,"close":1.751309},{"date":"2014-09-22","open":1.74734,"high":1.750961,"low":1.727486,"close":1.735663},{"date":"2014-09-23","open":1.72683,"high":1.736168,"low":1.714298,"close":1.715115},{"date":"2014-09-24","open":1.717755,"high":1.741888,"low":1.70939,"close":1.738176},{"date":"2014-09-25","open":1.72613,"high":1.726216,"low":1.689361,"close":1.690109},{"date":"2014-09-26","open":1.695397,"high":1.71588,"low":1.689053,"close":1.706034},{"date":"2014-09-29","open":1.676923,"high":1.696297,"low":1.67321,"close":1.689387},{"date":"2014-09-30","open":1.694583,"high":1.707569,"low":1.679853,"close":1.694504},{"date":"2014-10-01","open":1.682779,"high":1.684242,"low":1.639692,"close":1.64383},{"date":"2014-10-02","open":1.647967,"high":1.665187,"low":1.627327,"close":1.658532},{"date":"2014-10-03","open":1.672479,"high":1.685697,"low":1.656449,"close":1.669669},{"date":"2014-10-06","open":1.677776,"high":1.683708,"low":1.654793,"close":1.666723},{"date":"2014-10-07","open":1.650579,"high":1.656118,"low":1.617851,"close":1.619135},{"date":"2014-10-08","open":1.618836,"high":1.661632,"low":1.609438,"close":1.647039},{"date":"2014-10-09","open":1.646097,"high":1.655161,"low":1.609259,"close":1.621435},{"date":"2014-10-10","open":1.612199,"high":1.623083,"low":1.586359,"close":1.587172},{"date":"2014-10-13","open":1.585053,"high":1.592253,"low":1.545762,"close":1.551664},{"date":"2014-10-14","open":1.553211,"high":1.57292,"low":1.535884,"close":1.543966},{"date":"2014-10-15","open":1.486274,"high":1.540463,"low":1.424812,"close":1.521505},{"date":"2014-10-16","open":1.474863,"high":1.544631,"low":1.473375,"close":1.529938},{"date":"2014-10-17","open":1.554749,"high":1.57495,"low":1.541533,"close":1.556703},{"date":"2014-10-20","open":1.544835,"high":1.574748,"low":1.543455,"close":1.566126},{"date":"2014-10-21","open":1.58623,"high":1.611217,"low":1.579347,"close":1.610005},{"date":"2014-10-22","open":1.613763,"high":1.621278,"low":1.593794,"close":1.596834},{"date":"2014-10-23","open":1.621293,"high":1.647909,"low":1.616409,"close":1.629849},{"date":"2014-10-24","open":1.628033,"high":1.644681,"low":1.615231,"close":1.640745},{"date":"2014-10-27","open":1.63258,"high":1.641735,"low":1.621601,"close":1.635484},{"date":"2014-10-28","open":1.647305,"high":1.666275,"low":1.644212,"close":1.664653},{"date":"2014-10-29","open":1.669048,"high":1.681473,"low":1.642464,"close":1.658379},{"date":"2014-10-30","open":1.642121,"high":1.673082,"low":1.638718,"close":1.667615},{"date":"2014-10-31","open":1.690799,"high":1.698393,"low":1.677136,"close":1.691069},{"date":"2014-11-03","open":1.698234,"high":1.71263,"low":1.689409,"close":1.696116},{"date":"2014-11-04","open":1.685061,"high":1.69298,"low":1.668418,"close":1.684991},{"date":"2014-11-05","open":1.703305,"high":1.705016,"low":1.68761,"close":1.698053},{"date":"2014-11-06","open":1.706492,"high":1.718029,"low":1.695451,"close":1.715939},{"date":"2014-11-07","open":1.711338,"high":1.715538,"low":1.691942,"close":1.698038},{"date":"2014-11-10","open":1.700786,"high":1.720985,"low":1.698695,"close":1.719174},{"date":"2014-11-11","open":1.722316,"high":1.726466,"low":1.714081,"close":1.7197},{"date":"2014-11-12","open":1.705956,"high":1.724272,"low":1.700912,"close":1.719295},{"date":"2014-11-13","open":1.719966,"high":1.729399,"low":1.705068,"close":1.717181},{"date":"2014-11-14","open":1.717435,"high":1.723037,"low":1.703487,"close":1.709264},{"date":"2014-11-17","open":1.70187,"high":1.720895,"low":1.700058,"close":1.714657},{"date":"2014-11-18","open":1.713376,"high":1.728097,"low":1.70965,"close":1.719796},{"date":"2014-11-19","open":1.727036,"high":1.730802,"low":1.70848,"close":1.728023},{"date":"2014-11-20","open":1.703586,"high":1.727784,"low":1.702209,"close":1.722064},{"date":"2014-11-21","open":1.736556,"high":1.738956,"low":1.714214,"close":1.720899},{"date":"2014-11-24","open":1.731177,"high":1.734755,"low":1.720379,"close":1.724293},{"date":"2014-11-25","open":1.724184,"high":1.727122,"low":1.705286,"close":1.708828},{"date":"2014-11-26","open":1.704127,"high":1.710381,"low":1.698777,"close":1.708549},{"date":"2014-11-28","open":1.698927,"high":1.702039,"low":1.68672,"close":1.691567},{"date":"2014-12-01","open":1.682426,"high":1.700478,"low":1.672339,"close":1.693498},{"date":"2014-12-02","open":1.703161,"high":1.723668,"low":1.702772,"close":1.72116},{"date":"2014-12-03","open":1.723192,"high":1.732706,"low":1.714404,"close":1.721086},{"date":"2014-12-04","open":1.718758,"high":1.726662,"low":1.697044,"close":1.704926},{"date":"2014-12-05","open":1.709879,"high":1.729754,"low":1.706826,"close":1.717731},{"date":"2014-12-08","open":1.709109,"high":1.718012,"low":1.676408,"close":1.685649},{"date":"2014-12-09","open":1.653479,"high":1.680221,"low":1.644833,"close":1.675893},{"date":"2014-12-10","open":1.671619,"high":1.673546,"low":1.63127,"close":1.637067},{"date":"2014-12-11","open":1.647648,"high":1.672398,"low":1.634781,"close":1.638633},{"date":"2014-12-12","open":1.615305,"high":1.630299,"low":1.589632,"close":1.590578},{"date":"2014-12-15","open":1.607609,"high":1.614685,"low":1.568903,"close":1.58291},{"date":"2014-12-16","open":1.559202,"high":1.601773,"low":1.54917,"close":1.551019},{"date":"2014-12-17","open":1.563628,"high":1.609706,"low":1.559006,"close":1.595809},{"date":"2014-12-18","open":1.638838,"high":1.714734,"low":1.630056,"close":1.664895},{"date":"2014-12-19","open":1.657008,"high":1.666104,"low":1.632473,"close":1.64074},{"date":"2014-12-22","open":1.648067,"high":1.655522,"low":1.636104,"close":1.646065},{"date":"2014-12-23","open":1.659386,"high":1.686209,"low":1.651274,"close":1.681642},{"date":"2014-12-24","open":1.690395,"high":1.694786,"low":1.674351,"close":1.67624},{"date":"2014-12-26","open":1.672501,"high":1.684003,"low":1.671482,"close":1.675428},{"date":"2014-12-29","open":1.66696,"high":1.674305,"low":1.656374,"close":1.665231},{"date":"2014-12-30","open":1.652723,"high":1.659922,"low":1.644164,"close":1.651814},{"date":"2014-12-31","open":1.654654,"high":1.656904,"low":1.627883,"close":1.632306},{"date":"2015-01-02","open":1.634175,"high":1.639952,"low":1.599405,"close":1.613494},{"date":"2015-01-05","open":1.594954,"high":1.59714,"low":1.553267,"close":1.559852},{"date":"2015-01-06","open":1.546213,"high":1.557109,"low":1.500943,"close":1.517812},{"date":"2015-01-07","open":1.541086,"high":1.557348,"low":1.522164,"close":1.539767},{"date":"2015-01-08","open":1.564974,"high":1.592953,"low":1.5647,"close":1.588122},{"date":"2015-01-09","open":1.597523,"high":1.599659,"low":1.552208,"close":1.558328},{"date":"2015-01-12","open":1.560382,"high":1.562786,"low":1.526113,"close":1.537324},{"date":"2015-01-13","open":1.553543,"high":1.566875,"low":1.512028,"close":1.533},{"date":"2015-01-14","open":1.493045,"high":1.515448,"low":1.48054,"close":1.512272},{"date":"2015-01-15","open":1.517727,"high":1.522535,"low":1.472858,"close":1.475206},{"date":"2015-01-16","open":1.479714,"high":1.517101,"low":1.474235,"close":1.513852},{"date":"2015-01-20","open":1.508984,"high":1.512046,"low":1.481534,"close":1.497184},{"date":"2015-01-21","open":1.490385,"high":1.531739,"low":1.481968,"close":1.522339},{"date":"2015-01-22","open":1.522313,"high":1.559268,"low":1.5079,"close":1.550557},{"date":"2015-01-23","open":1.532316,"high":1.53634,"low":1.515764,"close":1.520887},{"date":"2015-01-26","open":1.51817,"high":1.533458,"low":1.507878,"close":1.529101},{"date":"2015-01-27","open":1.495395,"high":1.52158,"low":1.481966,"close":1.506577},{"date":"2015-01-28","open":1.515176,"high":1.51663,"low":1.454843,"close":1.463333},{"date":"2015-01-29","open":1.472083,"high":1.49343,"low":1.453721,"close":1.486642},{"date":"2015-01-30","open":1.456466,"high":1.473757,"low":1.437762,"close":1.442363},{"date":"2015-02-02","open":1.463424,"high":1.47834,"low":1.4346,"close":1.468723},{"date":"2015-02-03","open":1.496498,"high":1.524522,"low":1.491642,"close":1.522182},{"date":"2015-02-04","open":1.527605,"high":1.542819,"low":1.507593,"close":1.513798},{"date":"2015-02-05","open":1.528806,"high":1.549846,"low":1.525516,"close":1.546055},{"date":"2015-02-06","open":1.564256,"high":1.586952,"low":1.548319,"close":1.569563},{"date":"2015-02-09","open":1.551641,"high":1.572772,"low":1.54675,"close":1.565048},{"date":"2015-02-10","open":1.581989,"high":1.600124,"low":1.56879,"close":1.594403},{"date":"2015-02-11","open":1.592984,"high":1.608638,"low":1.580026,"close":1.592382},{"date":"2015-02-12","open":1.603347,"high":1.614446,"low":1.585491,"close":1.613033},{"date":"2015-02-13","open":1.614315,"high":1.638223,"low":1.611673,"close":1.636477},{"date":"2015-02-17","open":1.638498,"high":1.670267,"low":1.634488,"close":1.664106},{"date":"2015-02-18","open":1.653209,"high":1.662212,"low":1.638798,"close":1.654437},{"date":"2015-02-19","open":1.651759,"high":1.66775,"low":1.641742,"close":1.664263},{"date":"2015-02-20","open":1.6488,"high":1.677222,"low":1.630576,"close":1.669354},{"date":"2015-02-23","open":1.658464,"high":1.660978,"low":1.642194,"close":1.650207},{"date":"2015-02-24","open":1.653897,"high":1.667322,"low":1.623854,"close":1.633454},{"date":"2015-02-25","open":1.634945,"high":1.644252,"low":1.61991,"close":1.625048},{"date":"2015-02-26","open":1.63084,"high":1.648832,"low":1.616654,"close":1.645621},{"date":"2015-02-27","open":1.637421,"high":1.649489,"low":1.624749,"close":1.626341},{"date":"2015-03-02","open":1.633953,"high":1.672793,"low":1.632602,"close":1.670923},{"date":"2015-03-03","open":1.666562,"high":1.677876,"low":1.649368,"close":1.670121},{"date":"2015-03-04","open":1.657476,"high":1.668437,"low":1.645623,"close":1.662554},{"date":"2015-03-05","open":1.664585,"high":1.674345,"low":1.653925,"close":1.666482},{"date":"2015-03-06","open":1.679795,"high":1.707246,"low":1.659056,"close":1.680162},{"date":"2015-03-09","open":1.666185,"high":1.682027,"low":1.662129,"close":1.671694},{"date":"2015-03-10","open":1.640946,"high":1.644482,"low":1.620769,"close":1.623218},{"date":"2015-03-11","open":1.625931,"high":1.629401,"low":1.60364,"close":1.607704},{"date":"2015-03-12","open":1.601092,"high":1.634943,"low":1.600624,"close":1.629297},{"date":"2015-03-13","open":1.631193,"high":1.643845,"low":1.603417,"close":1.62429},{"date":"2015-03-16","open":1.615679,"high":1.639742,"low":1.606399,"close":1.630295},{"date":"2015-03-17","open":1.615636,"high":1.624727,"low":1.603129,"close":1.612093},{"date":"2015-03-18","open":1.596413,"high":1.642718,"low":1.570896,"close":1.600578},{"date":"2015-03-19","open":1.600305,"high":1.615644,"low":1.588133,"close":1.601437},{"date":"2015-03-20","open":1.598156,"high":1.60912,"low":1.590661,"close":1.599954},{"date":"2015-03-23","open":1.597722,"high":1.61165,"low":1.593928,"close":1.598782},{"date":"2015-03-24","open":1.591823,"high":1.600243,"low":1.573733,"close":1.574574},{"date":"2015-03-25","open":1.575271,"high":1.5925,"low":1.549488,"close":1.564715},{"date":"2015-03-26","open":1.563983,"high":1.597538,"low":1.556504,"close":1.585709},{"date":"2015-03-27","open":1.577559,"high":1.584475,"low":1.562571,"close":1.569815},{"date":"2015-03-30","open":1.581207,"high":1.603582,"low":1.579847,"close":1.596887},{"date":"2015-03-31","open":1.59137,"high":1.601878,"low":1.575748,"close":1.579539},{"date":"2015-04-01","open":1.571537,"high":1.572125,"low":1.543705,"close":1.5568},{"date":"2015-04-02","open":1.558554,"high":1.584718,"low":1.556414,"close":1.579133},{"date":"2015-04-06","open":1.562581,"high":1.606923,"low":1.56077,"close":1.598692},{"date":"2015-04-07","open":1.596099,"high":1.607701,"low":1.579332,"close":1.581204},{"date":"2015-04-08","open":1.584109,"high":1.603676,"low":1.576431,"close":1.58606},{"date":"2015-04-09","open":1.587682,"high":1.619918,"low":1.58257,"close":1.614},{"date":"2015-04-10","open":1.605279,"high":1.62169,"low":1.60184,"close":1.620429},{"date":"2015-04-13","open":1.620242,"high":1.627869,"low":1.60817,"close":1.610863},{"date":"2015-04-14","open":1.590511,"high":1.607219,"low":1.578189,"close":1.602586},{"date":"2015-04-15","open":1.602823,"high":1.619398,"low":1.599375,"close":1.611132},{"date":"2015-04-16","open":1.605366,"high":1.630322,"low":1.603164,"close":1.618729},{"date":"2015-04-17","open":1.610079,"high":1.613184,"low":1.57183,"close":1.58197},{"date":"2015-04-20","open":1.596609,"high":1.618179,"low":1.594993,"close":1.610638},{"date":"2015-04-21","open":1.617676,"high":1.627508,"low":1.603986,"close":1.616037},{"date":"2015-04-22","open":1.621699,"high":1.653207,"low":1.612505,"close":1.649154},{"date":"2015-04-23","open":1.644366,"high":1.660842,"low":1.62988,"close":1.646215},{"date":"2015-04-24","open":1.645367,"high":1.648417,"low":1.631075,"close":1.639808},{"date":"2015-04-27","open":1.645076,"high":1.655215,"low":1.625792,"close":1.63299},{"date":"2015-04-28","open":1.644223,"high":1.661952,"low":1.62599,"close":1.661089},{"date":"2015-04-29","open":1.672125,"high":1.686542,"low":1.657703,"close":1.674779},{"date":"2015-04-30","open":1.678503,"high":1.689423,"low":1.645558,"close":1.655101},{"date":"2015-05-01","open":1.678826,"high":1.704018,"low":1.673704,"close":1.699355},{"date":"2015-05-04","open":1.699356,"high":1.727673,"low":1.695174,"close":1.720427},{"date":"2015-05-05","open":1.717646,"high":1.737694,"low":1.696578,"close":1.703082},{"date":"2015-05-06","open":1.717846,"high":1.744039,"low":1.693921,"close":1.725614},{"date":"2015-05-07","open":1.712262,"high":1.725422,"low":1.693073,"close":1.709527},{"date":"2015-05-08","open":1.709191,"high":1.732156,"low":1.70603,"close":1.727369},{"date":"2015-05-11","open":1.739599,"high":1.773138,"low":1.730538,"close":1.761984},{"date":"2015-05-12","open":1.759359,"high":1.772681,"low":1.729421,"close":1.75217},{"date":"2015-05-13","open":1.744467,"high":1.780344,"low":1.737409,"close":1.766655},{"date":"2015-05-14","open":1.77632,"high":1.788862,"low":1.760077,"close":1.780285},{"date":"2015-05-15","open":1.764745,"high":1.767479,"low":1.737839,"close":1.747183},{"date":"2015-05-18","open":1.763963,"high":1.786222,"low":1.761687,"close":1.782518},{"date":"2015-05-19","open":1.802993,"high":1.807923,"low":1.774783,"close":1.797873},{"date":"2015-05-20","open":1.794645,"high":1.808936,"low":1.778987,"close":1.79358},{"date":"2015-05-21","open":1.778809,"high":1.789452,"low":1.76196,"close":1.773993},{"date":"2015-05-22","open":1.765769,"high":1.782471,"low":1.76323,"close":1.76902},{"date":"2015-05-26","open":1.757696,"high":1.763376,"low":1.715218,"close":1.720562},{"date":"2015-05-27","open":1.729006,"high":1.751336,"low":1.715448,"close":1.732931},{"date":"2015-05-28","open":1.733306,"high":1.739404,"low":1.72015,"close":1.735217},{"date":"2015-05-29","open":1.723444,"high":1.733981,"low":1.706078,"close":1.720642},{"date":"2015-06-01","open":1.735648,"high":1.759384,"low":1.721033,"close":1.746636},{"date":"2015-06-02","open":1.756012,"high":1.781463,"low":1.748462,"close":1.769591},{"date":"2015-06-03","open":1.790692,"high":1.81459,"low":1.781872,"close":1.803268},{"date":"2015-06-04","open":1.784796,"high":1.793296,"low":1.75832,"close":1.765057},{"date":"2015-06-05","open":1.781653,"high":1.794002,"low":1.762503,"close":1.783759},{"date":"2015-06-08","open":1.777213,"high":1.78768,"low":1.763626,"close":1.774751},{"date":"2015-06-09","open":1.780711,"high":1.800878,"low":1.773158,"close":1.788656},{"date":"2015-06-10","open":1.806159,"high":1.834201,"low":1.802291,"close":1.826091},{"date":"2015-06-11","open":1.814345,"high":1.824587,"low":1.790286,"close":1.794235},{"date":"2015-06-12","open":1.791309,"high":1.799064,"low":1.760981,"close":1.7805},{"date":"2015-06-15","open":1.754899,"high":1.77892,"low":1.745254,"close":1.770019},{"date":"2015-06-16","open":1.761487,"high":1.783534,"low":1.752771,"close":1.765768},{"date":"2015-06-17","open":1.777131,"high":1.802303,"low":1.764815,"close":1.782395},{"date":"2015-06-18","open":1.800375,"high":1.827323,"low":1.788942,"close":1.809815},{"date":"2015-06-19","open":1.784322,"high":1.785383,"low":1.764913,"close":1.770322},{"date":"2015-06-22","open":1.798286,"high":1.823398,"low":1.791434,"close":1.816459},{"date":"2015-06-23","open":1.83306,"high":1.836287,"low":1.808909,"close":1.828719},{"date":"2015-06-24","open":1.817183,"high":1.826532,"low":1.796279,"close":1.799914},{"date":"2015-06-25","open":1.810618,"high":1.818143,"low":1.791681,"close":1.800755},{"date":"2015-06-26","open":1.818017,"high":1.833043,"low":1.805126,"close":1.82088},{"date":"2015-06-29","open":1.778813,"high":1.801735,"low":1.73026,"close":1.736726},{"date":"2015-06-30","open":1.765417,"high":1.766982,"low":1.729402,"close":1.752511},{"date":"2015-07-01","open":1.793559,"high":1.802218,"low":1.77518,"close":1.794672},{"date":"2015-07-02","open":1.788772,"high":1.79729,"low":1.772758,"close":1.787155},{"date":"2015-07-06","open":1.743075,"high":1.773877,"low":1.732238,"close":1.74964},{"date":"2015-07-07","open":1.729567,"high":1.750063,"low":1.694,"close":1.744256},{"date":"2015-07-08","open":1.71988,"high":1.730209,"low":1.694037,"close":1.700308},{"date":"2015-07-09","open":1.744229,"high":1.75944,"low":1.719023,"close":1.737619},{"date":"2015-07-10","open":1.786367,"high":1.796648,"low":1.755912,"close":1.78785},{"date":"2015-07-13","open":1.811162,"high":1.819048,"low":1.794092,"close":1.813208},{"date":"2015-07-14","open":1.807619,"high":1.824745,"low":1.803131,"close":1.815112},{"date":"2015-07-15","open":1.814917,"high":1.820751,"low":1.786814,"close":1.795482},{"date":"2015-07-16","open":1.812559,"high":1.816548,"low":1.790623,"close":1.797477},{"date":"2015-07-17","open":1.793444,"high":1.795792,"low":1.781479,"close":1.789757},{"date":"2015-07-20","open":1.798546,"high":1.808142,"low":1.788538,"close":1.798257},{"date":"2015-07-21","open":1.80515,"high":1.808091,"low":1.777432,"close":1.781508},{"date":"2015-07-22","open":1.772372,"high":1.780328,"low":1.758882,"close":1.767308},{"date":"2015-07-23","open":1.768645,"high":1.771871,"low":1.730611,"close":1.735734},{"date":"2015-07-24","open":1.730864,"high":1.739745,"low":1.707939,"close":1.713485},{"date":"2015-07-27","open":1.693592,"high":1.708512,"low":1.686646,"close":1.694444},{"date":"2015-07-28","open":1.715005,"high":1.732837,"low":1.701078,"close":1.727858},{"date":"2015-07-29","open":1.730954,"high":1.752533,"low":1.727408,"close":1.74623},{"date":"2015-07-30","open":1.73385,"high":1.741808,"low":1.717402,"close":1.733289},{"date":"2015-07-31","open":1.726723,"high":1.732345,"low":1.710008,"close":1.717947},{"date":"2015-08-03","open":1.720569,"high":1.721141,"low":1.686061,"close":1.698017},{"date":"2015-08-04","open":1.702663,"high":1.716887,"low":1.693156,"close":1.708248},{"date":"2015-08-05","open":1.728258,"high":1.743626,"low":1.720367,"close":1.726839},{"date":"2015-08-06","open":1.723689,"high":1.724754,"low":1.689998,"close":1.697629},{"date":"2015-08-07","open":1.68824,"high":1.690523,"low":1.661606,"close":1.67243},{"date":"2015-08-10","open":1.695811,"high":1.719474,"low":1.693615,"close":1.714739},{"date":"2015-08-11","open":1.681175,"high":1.687097,"low":1.660353,"close":1.672705},{"date":"2015-08-12","open":1.657808,"high":1.686613,"low":1.633601,"close":1.683888},{"date":"2015-08-13","open":1.685617,"high":1.700617,"low":1.671837,"close":1.687232},{"date":"2015-08-14","open":1.688102,"high":1.700568,"low":1.67452,"close":1.689416},{"date":"2015-08-17","open":1.673563,"high":1.692982,"low":1.663949,"close":1.691214},{"date":"2015-08-18","open":1.698384,"high":1.70757,"low":1.687183,"close":1.699692},{"date":"2015-08-19","open":1.69909,"high":1.707537,"low":1.659729,"close":1.669766},{"date":"2015-08-20","open":1.647204,"high":1.663924,"low":1.616971,"close":1.618553},{"date":"2015-08-21","open":1.599001,"high":1.623855,"low":1.558466,"close":1.565111},{"date":"2015-08-24","open":1.461227,"high":1.569544,"low":1.414831,"close":1.499683},{"date":"2015-08-25","open":1.569089,"high":1.581823,"low":1.497876,"close":1.506233},{"date":"2015-08-26","open":1.561626,"high":1.605059,"low":1.52514,"close":1.59485},{"date":"2015-08-27","open":1.617304,"high":1.639293,"low":1.588752,"close":1.633361},{"date":"2015-08-28","open":1.611855,"high":1.634951,"low":1.60298,"close":1.628637},{"date":"2015-08-31","open":1.60595,"high":1.641091,"low":1.59561,"close":1.627986},{"date":"2015-09-01","open":1.587636,"high":1.609936,"low":1.562208,"close":1.571499},{"date":"2015-09-02","open":1.602866,"high":1.617243,"low":1.577472,"close":1.615226},{"date":"2015-09-03","open":1.616906,"high":1.640709,"low":1.602367,"close":1.608538},{"date":"2015-09-04","open":1.574929,"high":1.591364,"low":1.558692,"close":1.569857},{"date":"2015-09-08","open":1.614269,"high":1.636386,"low":1.605545,"close":1.633408},{"date":"2015-09-09","open":1.666137,"high":1.668367,"low":1.596829,"close":1.60387},{"date":"2015-09-10","open":1.607668,"high":1.63736,"low":1.602855,"close":1.62356},{"date":"2015-09-11","open":1.608463,"high":1.622187,"low":1.593463,"close":1.620727},{"date":"2015-09-14","open":1.615006,"high":1.624423,"low":1.599918,"close":1.61219},{"date":"2015-09-15","open":1.626355,"high":1.6705,"low":1.618835,"close":1.664235},{"date":"2015-09-16","open":1.671318,"high":1.69051,"low":1.661169,"close":1.685017},{"date":"2015-09-17","open":1.682537,"high":1.708835,"low":1.655562,"close":1.660956},{"date":"2015-09-18","open":1.614636,"high":1.640221,"low":1.595417,"close":1.600737},{"date":"2015-09-21","open":1.623337,"high":1.650359,"low":1.61184,"close":1.635667},{"date":"2015-09-22","open":1.596509,"high":1.60525,"low":1.573331,"close":1.592298},{"date":"2015-09-23","open":1.596037,"high":1.608976,"low":1.580323,"close":1.589883},{"date":"2015-09-24","open":1.560039,"high":1.579313,"low":1.54075,"close":1.573409},{"date":"2015-09-25","open":1.6,"high":1.607982,"low":1.573116,"close":1.58672},{"date":"2015-09-28","open":1.569394,"high":1.570458,"low":1.516038,"close":1.52087},{"date":"2015-09-29","open":1.52396,"high":1.539473,"low":1.503983,"close":1.517464},{"date":"2015-09-30","open":1.542582,"high":1.558073,"low":1.53021,"close":1.551158},{"date":"2015-10-01","open":1.548034,"high":1.556607,"low":1.524414,"close":1.551813},{"date":"2015-10-02","open":1.511028,"high":1.570543,"low":1.498455,"close":1.565511},{"date":"2015-10-05","open":1.587941,"high":1.618668,"low":1.58548,"close":1.615284},{"date":"2015-10-06","open":1.618197,"high":1.625521,"low":1.593851,"close":1.602836},{"date":"2015-10-07","open":1.619575,"high":1.631132,"low":1.601232,"close":1.621351},{"date":"2015-10-08","open":1.613675,"high":1.656666,"low":1.609711,"close":1.649803},{"date":"2015-10-09","open":1.651062,"high":1.656276,"low":1.635519,"close":1.646467},{"date":"2015-10-12","open":1.637162,"high":1.641526,"low":1.627724,"close":1.635582},{"date":"2015-10-13","open":1.624302,"high":1.646254,"low":1.618528,"close":1.622509},{"date":"2015-10-14","open":1.61827,"high":1.629116,"low":1.59727,"close":1.600723},{"date":"2015-10-15","open":1.609525,"high":1.634836,"low":1.604049,"close":1.633304},{"date":"2015-10-16","open":1.632435,"high":1.641156,"low":1.622238,"close":1.6402},{"date":"2015-10-19","open":1.635835,"high":1.654625,"low":1.630475,"close":1.645521},{"date":"2015-10-20","open":1.651873,"high":1.663321,"low":1.64715,"close":1.653586},{"date":"2015-10-21","open":1.647197,"high":1.650522,"low":1.62333,"close":1.627166},{"date":"2015-10-22","open":1.635616,"high":1.663914,"low":1.617647,"close":1.651859},{"date":"2015-10-23","open":1.683591,"high":1.692715,"low":1.670987,"close":1.684334},{"date":"2015-10-26","open":1.673529,"high":1.674905,"low":1.663124,"close":1.669086},{"date":"2015-10-27","open":1.656092,"high":1.667204,"low":1.647638,"close":1.661707},{"date":"2015-10-28","open":1.665728,"high":1.694891,"low":1.658437,"close":1.687394},{"date":"2015-10-29","open":1.691427,"high":1.719556,"low":1.689742,"close":1.713688},{"date":"2015-10-30","open":1.710242,"high":1.71644,"low":1.691556,"close":1.693517},{"date":"2015-11-02","open":1.710626,"high":1.730934,"low":1.703798,"close":1.725215},{"date":"2015-11-03","open":1.726017,"high":1.752297,"low":1.722523,"close":1.744523},{"date":"2015-11-04","open":1.745252,"high":1.752278,"low":1.725522,"close":1.73722},{"date":"2015-11-05","open":1.738373,"high":1.753782,"low":1.72716,"close":1.740084},{"date":"2015-11-06","open":1.755293,"high":1.771265,"low":1.743997,"close":1.765042},{"date":"2015-11-09","open":1.772312,"high":1.775339,"low":1.740538,"close":1.758472},{"date":"2015-11-10","open":1.751139,"high":1.762122,"low":1.738025,"close":1.757331},{"date":"2015-11-11","open":1.764935,"high":1.766636,"low":1.751223,"close":1.754116},{"date":"2015-11-12","open":1.738947,"high":1.744398,"low":1.714836,"close":1.721345},{"date":"2015-11-13","open":1.712622,"high":1.716742,"low":1.688407,"close":1.692346},{"date":"2015-11-16","open":1.688956,"high":1.726601,"low":1.684833,"close":1.719662},{"date":"2015-11-17","open":1.731008,"high":1.744817,"low":1.705486,"close":1.715538},{"date":"2015-11-18","open":1.723031,"high":1.750168,"low":1.71387,"close":1.739127},{"date":"2015-11-19","open":1.725596,"high":1.732267,"low":1.718531,"close":1.726122},{"date":"2015-11-20","open":1.731994,"high":1.746924,"low":1.725545,"close":1.737733},{"date":"2015-11-23","open":1.737161,"high":1.74518,"low":1.721598,"close":1.730425},{"date":"2015-11-24","open":1.719355,"high":1.740172,"low":1.711304,"close":1.732886},{"date":"2015-11-25","open":1.728976,"high":1.734105,"low":1.72138,"close":1.728632},{"date":"2015-11-27","open":1.727258,"high":1.734458,"low":1.721563,"close":1.73233},{"date":"2015-11-30","open":1.73204,"high":1.733768,"low":1.716119,"close":1.71832},{"date":"2015-12-01","open":1.727198,"high":1.738578,"low":1.702157,"close":1.715216},{"date":"2015-12-02","open":1.717104,"high":1.726819,"low":1.692376,"close":1.69716},{"date":"2015-12-03","open":1.720748,"high":1.757711,"low":1.686573,"close":1.720154},{"date":"2015-12-04","open":1.720154,"high":1.757512,"low":1.70024,"close":1.738431},{"date":"2015-12-07","open":1.731893,"high":1.736175,"low":1.691981,"close":1.711294},{"date":"2015-12-08","open":1.688665,"high":1.715027,"low":1.680797,"close":1.698957},{"date":"2015-12-09","open":1.699135,"high":1.731641,"low":1.671551,"close":1.687541},{"date":"2015-12-10","open":1.686674,"high":1.707383,"low":1.681062,"close":1.689675},{"date":"2015-12-11","open":1.652849,"high":1.661431,"low":1.623771,"close":1.631222},{"date":"2015-12-14","open":1.641778,"high":1.667762,"low":1.62363,"close":1.660936},{"date":"2015-12-15","open":1.691456,"high":1.705785,"low":1.668339,"close":1.688323},{"date":"2015-12-16","open":1.704551,"high":1.729378,"low":1.676353,"close":1.716702},{"date":"2015-12-17","open":1.711283,"high":1.71391,"low":1.66835,"close":1.671644},{"date":"2015-12-18","open":1.647465,"high":1.652255,"low":1.617795,"close":1.623144},{"date":"2015-12-21","open":1.631775,"high":1.642369,"low":1.616497,"close":1.636932},{"date":"2015-12-22","open":1.652833,"high":1.671039,"low":1.641287,"close":1.663805},{"date":"2015-12-23","open":1.688443,"high":1.70489,"low":1.682263,"close":1.697174},{"date":"2015-12-24","open":1.693587,"high":1.699588,"low":1.685567,"close":1.688254},{"date":"2015-12-28","open":1.679318,"high":1.68453,"low":1.662509,"close":1.679434},{"date":"2015-12-29","open":1.697017,"high":1.731439,"low":1.695991,"close":1.726032},{"date":"2015-12-30","open":1.727068,"high":1.731512,"low":1.706985,"close":1.715511},{"date":"2015-12-31","open":1.701335,"high":1.712183,"low":1.686828,"close":1.690745},{"date":"2016-01-04","open":1.644304,"high":1.657023,"low":1.621805,"close":1.655167},{"date":"2016-01-05","open":1.666115,"high":1.673297,"low":1.646502,"close":1.664683},{"date":"2016-01-06","open":1.62175,"high":1.639164,"low":1.611483,"close":1.621829},{"date":"2016-01-07","open":1.592191,"high":1.621151,"low":1.574799,"close":1.580083},{"date":"2016-01-08","open":1.594299,"high":1.602307,"low":1.551632,"close":1.555772},{"date":"2016-01-11","open":1.581531,"high":1.587149,"low":1.545891,"close":1.574543},{"date":"2016-01-12","open":1.584273,"high":1.592714,"low":1.537484,"close":1.564676},{"date":"2016-01-13","open":1.574112,"high":1.580758,"low":1.501036,"close":1.510761},{"date":"2016-01-14","open":1.522857,"high":1.566888,"low":1.50164,"close":1.550073},{"date":"2016-01-15","open":1.489394,"high":1.509114,"low":1.472849,"close":1.493519},{"date":"2016-01-19","open":1.518101,"high":1.521489,"low":1.476957,"close":1.50016},{"date":"2016-01-20","open":1.457159,"high":1.483151,"low":1.415103,"close":1.465504},{"date":"2016-01-21","open":1.466914,"high":1.502904,"low":1.450546,"close":1.483786},{"date":"2016-01-22","open":1.519334,"high":1.531963,"low":1.50466,"close":1.520026},{"date":"2016-01-25","open":1.5079,"high":1.513331,"low":1.484201,"close":1.48897},{"date":"2016-01-26","open":1.495516,"high":1.515149,"low":1.486794,"close":1.508566},{"date":"2016-01-27","open":1.507594,"high":1.530154,"low":1.481194,"close":1.492503},{"date":"2016-01-28","open":1.513143,"high":1.516021,"low":1.480579,"close":1.498138},{"date":"2016-01-29","open":1.491406,"high":1.527576,"low":1.485062,"close":1.52176},{"date":"2016-02-01","open":1.518495,"high":1.54074,"low":1.509719,"close":1.528776},{"date":"2016-02-02","open":1.498517,"high":1.499766,"low":1.468847,"close":1.47388},{"date":"2016-02-03","open":1.492127,"high":1.499218,"low":1.439895,"close":1.495115},{"date":"2016-02-04","open":1.487365,"high":1.511646,"low":1.477253,"close":1.490239},{"date":"2016-02-05","open":1.493393,"high":1.502234,"low":1.451163,"close":1.460146},{"date":"2016-02-08","open":1.432084,"high":1.435225,"low":1.388741,"close":1.410145},{"date":"2016-02-09","open":1.38867,"high":1.427459,"low":1.387248,"close":1.408721},{"date":"2016-02-10","open":1.415414,"high":1.436504,"low":1.393556,"close":1.39521},{"date":"2016-02-11","open":1.356293,"high":1.384106,"low":1.338928,"close":1.367484},{"date":"2016-02-12","open":1.394451,"high":1.425571,"low":1.381807,"close":1.41924},{"date":"2016-02-16","open":1.444079,"high":1.462214,"low":1.435029,"close":1.458612},{"date":"2016-02-17","open":1.474545,"high":1.501981,"low":1.471232,"close":1.491609},{"date":"2016-02-18","open":1.492929,"high":1.494048,"low":1.463511,"close":1.467456},{"date":"2016-02-19","open":1.459982,"high":1.470053,"low":1.444773,"close":1.465537},{"date":"2016-02-22","open":1.478795,"high":1.491584,"low":1.478072,"close":1.487552},{"date":"2016-02-23","open":1.493686,"high":1.497303,"low":1.458782,"close":1.462843},{"date":"2016-02-24","open":1.439804,"high":1.477892,"low":1.419297,"close":1.472449},{"date":"2016-02-25","open":1.473456,"high":1.489111,"low":1.454662,"close":1.484964},{"date":"2016-02-26","open":1.50848,"high":1.512458,"low":1.489947,"close":1.495974},{"date":"2016-02-29","open":1.49544,"high":1.504601,"low":1.473889,"close":1.477783},{"date":"2016-03-01","open":1.490674,"high":1.544654,"low":1.486053,"close":1.542552},{"date":"2016-03-02","open":1.540991,"high":1.552609,"low":1.529425,"close":1.543114},{"date":"2016-03-03","open":1.540172,"high":1.551604,"low":1.524627,"close":1.543537},{"date":"2016-03-04","open":1.553476,"high":1.576002,"low":1.541315,"close":1.558554},{"date":"2016-03-07","open":1.551888,"high":1.570246,"low":1.548535,"close":1.560283},{"date":"2016-03-08","open":1.529114,"high":1.538438,"low":1.513169,"close":1.526389},{"date":"2016-03-09","open":1.544469,"high":1.551044,"low":1.530033,"close":1.543308},{"date":"2016-03-10","open":1.544093,"high":1.571842,"low":1.520179,"close":1.550909},{"date":"2016-03-11","open":1.562335,"high":1.594293,"low":1.548107,"close":1.592023},{"date":"2016-03-14","open":1.581599,"high":1.590475,"low":1.57154,"close":1.585003},{"date":"2016-03-15","open":1.567004,"high":1.587101,"low":1.562646,"close":1.580935},{"date":"2016-03-16","open":1.578082,"high":1.60022,"low":1.568238,"close":1.585373},{"date":"2016-03-17","open":1.581511,"high":1.597245,"low":1.567728,"close":1.588866},{"date":"2016-03-18","open":1.582223,"high":1.591142,"low":1.573624,"close":1.583605},{"date":"2016-03-21","open":1.591189,"high":1.604227,"low":1.584513,"close":1.59811},{"date":"2016-03-22","open":1.581619,"high":1.604362,"low":1.577817,"close":1.597626},{"date":"2016-03-23","open":1.589518,"high":1.59272,"low":1.563781,"close":1.56931},{"date":"2016-03-24","open":1.546944,"high":1.574884,"low":1.544244,"close":1.56801},{"date":"2016-03-28","open":1.573736,"high":1.576887,"low":1.557391,"close":1.56688},{"date":"2016-03-29","open":1.555146,"high":1.578603,"low":1.543977,"close":1.564965},{"date":"2016-03-30","open":1.586557,"high":1.603892,"low":1.58061,"close":1.588557},{"date":"2016-03-31","open":1.584167,"high":1.590338,"low":1.569681,"close":1.57354},{"date":"2016-04-01","open":1.560162,"high":1.594611,"low":1.555556,"close":1.58341},{"date":"2016-04-04","open":1.58139,"high":1.589545,"low":1.572039,"close":1.577317},{"date":"2016-04-05","open":1.550413,"high":1.565184,"low":1.54042,"close":1.544671},{"date":"2016-04-06","open":1.552422,"high":1.579394,"low":1.549176,"close":1.572963},{"date":"2016-04-07","open":1.551857,"high":1.557155,"low":1.527107,"close":1.53519},{"date":"2016-04-08","open":1.553605,"high":1.563734,"low":1.539804,"close":1.549125},{"date":"2016-04-11","open":1.562976,"high":1.571734,"low":1.542669,"close":1.547482},{"date":"2016-04-12","open":1.55798,"high":1.580097,"low":1.548461,"close":1.572749},{"date":"2016-04-13","open":1.583901,"high":1.594392,"low":1.571971,"close":1.583073},{"date":"2016-04-14","open":1.589413,"high":1.59859,"low":1.580992,"close":1.590777},{"date":"2016-04-15","open":1.584355,"high":1.586057,"low":1.56931,"close":1.575523},{"date":"2016-04-18","open":1.582121,"high":1.601714,"low":1.574863,"close":1.593481},{"date":"2016-04-19","open":1.600092,"high":1.613324,"low":1.591196,"close":1.603514},{"date":"2016-04-20","open":1.600717,"high":1.631624,"low":1.590505,"close":1.622895},{"date":"2016-04-21","open":1.635939,"high":1.638865,"low":1.616565,"close":1.623825},{"date":"2016-04-22","open":1.618549,"high":1.632018,"low":1.612831,"close":1.627999},{"date":"2016-04-25","open":1.626269,"high":1.632324,"low":1.614846,"close":1.631933},{"date":"2016-04-26","open":1.636193,"high":1.648206,"low":1.63087,"close":1.641807},{"date":"2016-04-27","open":1.62969,"high":1.644021,"low":1.615044,"close":1.628929},{"date":"2016-04-28","open":1.625926,"high":1.638238,"low":1.602602,"close":1.607516},{"date":"2016-04-29","open":1.609342,"high":1.615679,"low":1.58068,"close":1.59476},{"date":"2016-05-02","open":1.60827,"high":1.628951,"low":1.601319,"close":1.627054},{"date":"2016-05-03","open":1.594134,"high":1.598763,"low":1.578834,"close":1.59283},{"date":"2016-05-04","open":1.580737,"high":1.59339,"low":1.570408,"close":1.575304},{"date":"2016-05-05","open":1.580501,"high":1.588126,"low":1.560006,"close":1.564537},{"date":"2016-05-06","open":1.559496,"high":1.579323,"low":1.558001,"close":1.577003},{"date":"2016-05-09","open":1.575732,"high":1.583794,"low":1.568951,"close":1.573361},{"date":"2016-05-10","open":1.579824,"high":1.595637,"low":1.575961,"close":1.592802},{"date":"2016-05-11","open":1.589162,"high":1.596051,"low":1.564394,"close":1.56903},{"date":"2016-05-12","open":1.586484,"high":1.588866,"low":1.565678,"close":1.576674},{"date":"2016-05-13","open":1.568375,"high":1.576316,"low":1.544589,"close":1.547929},{"date":"2016-05-16","open":1.556974,"high":1.58299,"low":1.556205,"close":1.576788},{"date":"2016-05-17","open":1.573508,"high":1.576099,"low":1.549192,"close":1.559455},{"date":"2016-05-18","open":1.562877,"high":1.600341,"low":1.556209,"close":1.582439},{"date":"2016-05-19","open":1.573566,"high":1.577632,"low":1.555897,"close":1.570165},{"date":"2016-05-20","open":1.580563,"high":1.590892,"low":1.571012,"close":1.578871},{"date":"2016-05-23","open":1.576481,"high":1.58436,"low":1.568041,"close":1.573214},{"date":"2016-05-24","open":1.586289,"high":1.611266,"low":1.583378,"close":1.600724},{"date":"2016-05-25","open":1.607256,"high":1.622226,"low":1.595931,"close":1.617686},{"date":"2016-05-26","open":1.613435,"high":1.615639,"low":1.601916,"close":1.609812},{"date":"2016-05-27","open":1.610902,"high":1.621049,"low":1.608092,"close":1.619099},{"date":"2016-05-31","open":1.631995,"high":1.633509,"low":1.603649,"close":1.61217},{"date":"2016-06-01","open":1.600857,"high":1.617708,"low":1.5913,"close":1.612253},{"date":"2016-06-02","open":1.60275,"high":1.611752,"low":1.588883,"close":1.605588},{"date":"2016-06-03","open":1.582493,"high":1.588914,"low":1.567665,"close":1.578323},{"date":"2016-06-06","open":1.586835,"high":1.603104,"low":1.584092,"close":1.59823},{"date":"2016-06-07","open":1.594768,"high":1.602082,"low":1.590465,"close":1.596862},{"date":"2016-06-08","open":1.59434,"high":1.601386,"low":1.586525,"close":1.593532},{"date":"2016-06-09","open":1.574672,"high":1.584559,"low":1.569719,"close":1.581153},{"date":"2016-06-10","open":1.561392,"high":1.570535,"low":1.54755,"close":1.558614},{"date":"2016-06-13","open":1.549782,"high":1.560956,"low":1.538888,"close":1.53974},{"date":"2016-06-14","open":1.527278,"high":1.543707,"low":1.519013,"close":1.537847},{"date":"2016-06-15","open":1.535124,"high":1.547262,"low":1.52338,"close":1.529823},{"date":"2016-06-16","open":1.519307,"high":1.531576,"low":1.494548,"close":1.526968},{"date":"2016-06-17","open":1.521072,"high":1.531865,"low":1.50987,"close":1.522897},{"date":"2016-06-20","open":1.555572,"high":1.564137,"low":1.544036,"close":1.54927},{"date":"2016-06-21","open":1.551121,"high":1.565413,"low":1.543914,"close":1.560881},{"date":"2016-06-22","open":1.562921,"high":1.572233,"low":1.551832,"close":1.555772},{"date":"2016-06-23","open":1.582158,"high":1.596532,"low":1.569682,"close":1.594268},{"date":"2016-06-24","open":1.490594,"high":1.558389,"low":1.483932,"close":1.496833},{"date":"2016-06-27","open":1.456154,"high":1.456647,"low":1.423096,"close":1.434217},{"date":"2016-06-28","open":1.444923,"high":1.46335,"low":1.437598,"close":1.457049},{"date":"2016-06-29","open":1.466495,"high":1.496673,"low":1.460929,"close":1.493316},{"date":"2016-06-30","open":1.49276,"high":1.517416,"low":1.476061,"close":1.508135},{"date":"2016-07-01","open":1.487678,"high":1.512249,"low":1.486224,"close":1.493349},{"date":"2016-07-05","open":1.473035,"high":1.475512,"low":1.453432,"close":1.464273},{"date":"2016-07-06","open":1.455494,"high":1.477881,"low":1.447972,"close":1.470679},{"date":"2016-07-07","open":1.477022,"high":1.485753,"low":1.457015,"close":1.46987},{"date":"2016-07-08","open":1.4767,"high":1.495785,"low":1.467623,"close":1.48085},{"date":"2016-07-11","open":1.490318,"high":1.504992,"low":1.484282,"close":1.499227},{"date":"2016-07-12","open":1.527774,"high":1.541822,"low":1.515192,"close":1.535357},{"date":"2016-07-13","open":1.523944,"high":1.528556,"low":1.511956,"close":1.517261},{"date":"2016-07-14","open":1.553705,"high":1.557768,"low":1.542191,"close":1.548248},{"date":"2016-07-15","open":1.560804,"high":1.570488,"low":1.547768,"close":1.559578},{"date":"2016-07-18","open":1.552959,"high":1.572642,"low":1.548686,"close":1.565239},{"date":"2016-07-19","open":1.554052,"high":1.562355,"low":1.547843,"close":1.554876},{"date":"2016-07-20","open":1.563988,"high":1.576173,"low":1.560826,"close":1.569931},{"date":"2016-07-21","open":1.583187,"high":1.585663,"low":1.556413,"close":1.56084},{"date":"2016-07-22","open":1.568984,"high":1.576122,"low":1.551997,"close":1.56513},{"date":"2016-07-25","open":1.561825,"high":1.566202,"low":1.55084,"close":1.562004},{"date":"2016-07-26","open":1.551964,"high":1.568467,"low":1.546445,"close":1.560251},{"date":"2016-07-27","open":1.55636,"high":1.558608,"low":1.533025,"close":1.539424},{"date":"2016-07-28","open":1.547139,"high":1.554005,"low":1.53188,"close":1.544056},{"date":"2016-07-29","open":1.541189,"high":1.551419,"low":1.52548,"close":1.533767},{"date":"2016-08-01","open":1.553799,"high":1.558986,"low":1.540285,"close":1.552121},{"date":"2016-08-02","open":1.571864,"high":1.576945,"low":1.540787,"close":1.55823},{"date":"2016-08-03","open":1.55469,"high":1.568052,"low":1.550151,"close":1.561881},{"date":"2016-08-04","open":1.551054,"high":1.556545,"low":1.52861,"close":1.551882},{"date":"2016-08-05","open":1.556347,"high":1.583442,"low":1.554893,"close":1.581014},{"date":"2016-08-08","open":1.587209,"high":1.59132,"low":1.571676,"close":1.577101},{"date":"2016-08-09","open":1.572561,"high":1.578127,"low":1.558832,"close":1.56267},{"date":"2016-08-10","open":1.560472,"high":1.565928,"low":1.546011,"close":1.552797},{"date":"2016-08-11","open":1.558332,"high":1.580338,"low":1.555897,"close":1.574041},{"date":"2016-08-12","open":1.554661,"high":1.563666,"low":1.547565,"close":1.559537},{"date":"2016-08-15","open":1.570906,"high":1.581982,"low":1.567571,"close":1.578913},{"date":"2016-08-16","open":1.572888,"high":1.582001,"low":1.566367,"close":1.574969},{"date":"2016-08-17","open":1.572531,"high":1.577834,"low":1.556368,"close":1.568525},{"date":"2016-08-18","open":1.568534,"high":1.577203,"low":1.561319,"close":1.569564},{"date":"2016-08-19","open":1.574654,"high":1.583997,"low":1.565912,"close":1.575517},{"date":"2016-08-22","open":1.562907,"high":1.569922,"low":1.554374,"close":1.562268},{"date":"2016-08-23","open":1.563057,"high":1.572278,"low":1.55701,"close":1.563736},{"date":"2016-08-24","open":1.561742,"high":1.570486,"low":1.550467,"close":1.559413},{"date":"2016-08-25","open":1.561109,"high":1.570164,"low":1.554013,"close":1.564274},{"date":"2016-08-26","open":1.559579,"high":1.585299,"low":1.537067,"close":1.570468},{"date":"2016-08-29","open":1.560052,"high":1.570792,"low":1.548985,"close":1.557378},{"date":"2016-08-30","open":1.557109,"high":1.565046,"low":1.549622,"close":1.560822},{"date":"2016-08-31","open":1.558141,"high":1.562724,"low":1.544339,"close":1.554157},{"date":"2016-09-01","open":1.5681,"high":1.571264,"low":1.54197,"close":1.555341},{"date":"2016-09-02","open":1.571603,"high":1.584063,"low":1.565624,"close":1.5752},{"date":"2016-09-06","open":1.576671,"high":1.58198,"low":1.555254,"close":1.568533},{"date":"2016-09-07","open":1.559023,"high":1.571019,"low":1.554622,"close":1.569514},{"date":"2016-09-08","open":1.574391,"high":1.595075,"low":1.566382,"close":1.585819},{"date":"2016-09-09","open":1.594547,"high":1.602762,"low":1.566632,"close":1.57379},{"date":"2016-09-12","open":1.569539,"high":1.604099,"low":1.563057,"close":1.595545},{"date":"2016-09-13","open":1.581217,"high":1.613302,"low":1.5625,"close":1.590675},{"date":"2016-09-14","open":1.591123,"high":1.601641,"low":1.575124,"close":1.587709},{"date":"2016-09-15","open":1.593893,"high":1.621664,"low":1.587094,"close":1.610533},{"date":"2016-09-16","open":1.586268,"high":1.592088,"low":1.576812,"close":1.583451},{"date":"2016-09-19","open":1.591808,"high":1.600596,"low":1.579521,"close":1.588936},{"date":"2016-09-20","open":1.586459,"high":1.593451,"low":1.573831,"close":1.583469},{"date":"2016-09-21","open":1.591679,"high":1.610001,"low":1.570682,"close":1.58843},{"date":"2016-09-22","open":1.587766,"high":1.593626,"low":1.578484,"close":1.585834},{"date":"2016-09-23","open":1.581551,"high":1.586424,"low":1.571865,"close":1.578643},{"date":"2016-09-26","open":1.568688,"high":1.570793,"low":1.55271,"close":1.555959},{"date":"2016-09-27","open":1.544484,"high":1.563465,"low":1.539049,"close":1.554218},{"date":"2016-09-28","open":1.558339,"high":1.568659,"low":1.543011,"close":1.565318},{"date":"2016-09-29","open":1.573132,"high":1.57781,"low":1.539081,"close":1.547243},{"date":"2016-09-30","open":1.556478,"high":1.586323,"low":1.553376,"close":1.572977},{"date":"2016-10-03","open":1.567548,"high":1.579702,"low":1.560862,"close":1.577224},{"date":"2016-10-04","open":1.580369,"high":1.599364,"low":1.563797,"close":1.587752},{"date":"2016-10-05","open":1.595393,"high":1.611467,"low":1.594092,"close":1.602244},{"date":"2016-10-06","open":1.607599,"high":1.616098,"low":1.594328,"close":1.612344},{"date":"2016-10-07","open":1.613529,"high":1.625216,"low":1.594981,"close":1.605735},{"date":"2016-10-10","open":1.627098,"high":1.635348,"low":1.622034,"close":1.623676},{"date":"2016-10-11","open":1.623212,"high":1.627367,"low":1.591763,"close":1.606791},{"date":"2016-10-12","open":1.609934,"high":1.62069,"low":1.601338,"close":1.607326},{"date":"2016-10-13","open":1.587549,"high":1.601485,"low":1.577018,"close":1.596059},{"date":"2016-10-14","open":1.619037,"high":1.632251,"low":1.602332,"close":1.619576},{"date":"2016-10-17","open":1.613096,"high":1.615489,"low":1.598388,"close":1.603715},{"date":"2016-10-18","open":1.624754,"high":1.625654,"low":1.604861,"close":1.608535},{"date":"2016-10-19","open":1.616832,"high":1.622128,"low":1.602761,"close":1.611491},{"date":"2016-10-20","open":1.600344,"high":1.614221,"low":1.593346,"close":1.606791},{"date":"2016-10-21","open":1.601857,"high":1.611199,"low":1.591086,"close":1.605131},{"date":"2016-10-24","open":1.611573,"high":1.627636,"low":1.607194,"close":1.619001},{"date":"2016-10-25","open":1.61986,"high":1.622613,"low":1.602126,"close":1.609333},{"date":"2016-10-26","open":1.609618,"high":1.624517,"low":1.603389,"close":1.617037},{"date":"2016-10-27","open":1.63714,"high":1.650161,"low":1.625696,"close":1.630488},{"date":"2016-10-28","open":1.634635,"high":1.641449,"low":1.616971,"close":1.629283},{"date":"2016-10-31","open":1.626786,"high":1.631015,"low":1.617488,"close":1.619429},{"date":"2016-11-01","open":1.63591,"high":1.639898,"low":1.592705,"close":1.61064},{"date":"2016-11-02","open":1.604341,"high":1.611081,"low":1.583756,"close":1.594011},{"date":"2016-11-03","open":1.606042,"high":1.611776,"low":1.590691,"close":1.598989},{"date":"2016-11-04","open":1.591453,"high":1.600625,"low":1.581152,"close":1.583042},{"date":"2016-11-07","open":1.595029,"high":1.634391,"low":1.591985,"close":1.631833},{"date":"2016-11-08","open":1.62334,"high":1.655771,"low":1.618627,"close":1.645861},{"date":"2016-11-09","open":1.669313,"high":1.747706,"low":1.667112,"close":1.737015},{"date":"2016-11-10","open":1.752843,"high":1.778928,"low":1.722311,"close":1.767457},{"date":"2016-11-11","open":1.757319,"high":1.78134,"low":1.749858,"close":1.773353},{"date":"2016-11-14","open":1.789495,"high":1.799636,"low":1.758683,"close":1.785426},{"date":"2016-11-15","open":1.775814,"high":1.792413,"low":1.765329,"close":1.790501},{"date":"2016-11-16","open":1.778904,"high":1.785545,"low":1.765633,"close":1.771157},{"date":"2016-11-17","open":1.788028,"high":1.810563,"low":1.78462,"close":1.806848},{"date":"2016-11-18","open":1.801118,"high":1.822087,"low":1.789702,"close":1.808026},{"date":"2016-11-21","open":1.808184,"high":1.821325,"low":1.802766,"close":1.817169},{"date":"2016-11-22","open":1.81251,"high":1.826522,"low":1.804616,"close":1.821319},{"date":"2016-11-23","open":1.833319,"high":1.851237,"low":1.817468,"close":1.82941},{"date":"2016-11-25","open":1.824408,"high":1.840199,"low":1.822162,"close":1.833471},{"date":"2016-11-28","open":1.821596,"high":1.829053,"low":1.810236,"close":1.811519},{"date":"2016-11-29","open":1.815876,"high":1.826912,"low":1.798775,"close":1.807478},{"date":"2016-11-30","open":1.847379,"high":1.856545,"low":1.820593,"close":1.832834},{"date":"2016-12-01","open":1.862543,"high":1.876318,"low":1.841751,"close":1.849322},{"date":"2016-12-02","open":1.843333,"high":1.848665,"low":1.823975,"close":1.836789},{"date":"2016-12-05","open":1.855293,"high":1.869143,"low":1.830731,"close":1.849837},{"date":"2016-12-06","open":1.84812,"high":1.861484,"low":1.839753,"close":1.857095},{"date":"2016-12-07","open":1.848773,"high":1.875063,"low":1.835351,"close":1.865449},{"date":"2016-12-08","open":1.884767,"high":1.900152,"low":1.879641,"close":1.892335},{"date":"2016-12-09","open":1.899949,"high":1.931531,"low":1.896096,"close":1.927745},{"date":"2016-12-12","open":1.930588,"high":1.941821,"low":1.916469,"close":1.921933},{"date":"2016-12-13","open":1.917399,"high":1.944312,"low":1.915773,"close":1.927882},{"date":"2016-12-14","open":1.909725,"high":1.954024,"low":1.890529,"close":1.933573},{"date":"2016-12-15","open":1.923784,"high":1.946595,"low":1.909629,"close":1.931778},{"date":"2016-12-16","open":1.92169,"high":1.935616,"low":1.905275,"close":1.92112},{"date":"2016-12-19","open":1.909222,"high":1.919653,"low":1.898128,"close":1.904814},{"date":"2016-12-20","open":1.922554,"high":1.930227,"low":1.915861,"close":1.921738},{"date":"2016-12-21","open":1.918674,"high":1.923469,"low":1.906841,"close":1.907969},{"date":"2016-12-22","open":1.91951,"high":1.921191,"low":1.906102,"close":1.91308},{"date":"2016-12-23","open":1.906546,"high":1.913692,"low":1.902272,"close":1.911986},{"date":"2016-12-27","open":1.924885,"high":1.934061,"low":1.920136,"close":1.92292},{"date":"2016-12-28","open":1.922366,"high":1.925149,"low":1.886524,"close":1.893192},{"date":"2016-12-29","open":1.889562,"high":1.895247,"low":1.87675,"close":1.886087},{"date":"2016-12-30","open":1.891985,"high":1.893784,"low":1.861513,"close":1.876354},{"date":"2017-01-03","open":1.900515,"high":1.910899,"low":1.865822,"close":1.882648},{"date":"2017-01-04","open":1.883935,"high":1.898284,"low":1.876331,"close":1.886595},{"date":"2017-01-05","open":1.878539,"high":1.885496,"low":1.847742,"close":1.856042},{"date":"2017-01-06","open":1.87014,"high":1.886128,"low":1.858647,"close":1.879944},{"date":"2017-01-09","open":1.861749,"high":1.869504,"low":1.855902,"close":1.85882},{"date":"2017-01-10","open":1.863266,"high":1.875412,"low":1.853909,"close":1.860041},{"date":"2017-01-11","open":1.856323,"high":1.870521,"low":1.838699,"close":1.859037},{"date":"2017-01-12","open":1.844463,"high":1.8612,"low":1.826864,"close":1.858479},{"date":"2017-01-13","open":1.868705,"high":1.885259,"low":1.86193,"close":1.871651},{"date":"2017-01-17","open":1.842765,"high":1.859005,"low":1.836668,"close":1.845733},{"date":"2017-01-18","open":1.860393,"high":1.875775,"low":1.852247,"close":1.873812},{"date":"2017-01-19","open":1.882646,"high":1.898787,"low":1.869381,"close":1.879764},{"date":"2017-01-20","open":1.891689,"high":1.905524,"low":1.878231,"close":1.890445},{"date":"2017-01-23","open":1.884162,"high":1.889768,"low":1.848445,"close":1.866848},{"date":"2017-01-24","open":1.874638,"high":1.90384,"low":1.867993,"close":1.89178},{"date":"2017-01-25","open":1.917337,"high":1.936319,"low":1.910619,"close":1.932407},{"date":"2017-01-26","open":1.92919,"high":1.941266,"low":1.920258,"close":1.923909},{"date":"2017-01-27","open":1.921441,"high":1.925283,"low":1.909038,"close":1.913985},{"date":"2017-01-30","open":1.910332,"high":1.91443,"low":1.888639,"close":1.907856},{"date":"2017-01-31","open":1.90212,"high":1.908595,"low":1.879734,"close":1.894505},{"date":"2017-02-01","open":1.910411,"high":1.927728,"low":1.898603,"close":1.911167},{"date":"2017-02-02","open":1.89794,"high":1.916807,"low":1.887964,"close":1.91323},{"date":"2017-02-03","open":1.915774,"high":1.937621,"low":1.905898,"close":1.927227},{"date":"2017-02-06","open":1.911072,"high":1.925201,"low":1.902439,"close":1.912212},{"date":"2017-02-07","open":1.915011,"high":1.922324,"low":1.890092,"close":1.898342},{"date":"2017-02-08","open":1.885521,"high":1.889383,"low":1.867261,"close":1.875327},{"date":"2017-02-09","open":1.888148,"high":1.914056,"low":1.885352,"close":1.908466},{"date":"2017-02-10","open":1.923237,"high":1.929648,"low":1.906738,"close":1.917108},{"date":"2017-02-13","open":1.929979,"high":1.944194,"low":1.927166,"close":1.933627},{"date":"2017-02-14","open":1.934132,"high":1.966759,"low":1.929842,"close":1.955485},{"date":"2017-02-15","open":1.965729,"high":1.981795,"low":1.957641,"close":1.974781},{"date":"2017-02-16","open":1.970726,"high":1.974144,"low":1.945346,"close":1.962378},{"date":"2017-02-17","open":1.939723,"high":1.956963,"low":1.938111,"close":1.953873},{"date":"2017-02-21","open":1.967914,"high":1.979013,"low":1.952657,"close":1.968945},{"date":"2017-02-22","open":1.953808,"high":1.977925,"low":1.951912,"close":1.963927},{"date":"2017-02-23","open":1.964668,"high":1.968753,"low":1.950969,"close":1.959393},{"date":"2017-02-24","open":1.940338,"high":1.952746,"low":1.927378,"close":1.940333},{"date":"2017-02-27","open":1.942698,"high":1.957519,"low":1.938884,"close":1.954901},{"date":"2017-02-28","open":1.947901,"high":1.953099,"low":1.933322,"close":1.942418},{"date":"2017-03-01","open":1.995898,"high":2.020345,"low":1.993894,"close":2.007031},{"date":"2017-03-02","open":2.01294,"high":2.019643,"low":1.998238,"close":2.001596},{"date":"2017-03-03","open":1.997568,"high":2.012737,"low":1.991873,"close":1.997654},{"date":"2017-03-06","open":1.993788,"high":2.009112,"low":1.989674,"close":2.001263},{"date":"2017-03-07","open":2.003376,"high":2.01074,"low":1.994944,"close":2.001351},{"date":"2017-03-08","open":2.023186,"high":2.027126,"low":2.004239,"close":2.00849},{"date":"2017-03-09","open":2.017215,"high":2.031686,"low":2.006639,"close":2.027217},{"date":"2017-03-10","open":2.031501,"high":2.039938,"low":2.016621,"close":2.027207},{"date":"2017-03-13","open":2.033895,"high":2.041892,"low":2.026134,"close":2.041112},{"date":"2017-03-14","open":2.031172,"high":2.032731,"low":2.012697,"close":2.023576},{"date":"2017-03-15","open":2.020755,"high":2.039002,"low":1.996886,"close":2.016456},{"date":"2017-03-16","open":2.026528,"high":2.033495,"low":2.015235,"close":2.022731},{"date":"2017-03-17","open":2.012954,"high":2.016182,"low":1.996042,"close":1.997893},{"date":"2017-03-20","open":1.99941,"high":2.003038,"low":1.982051,"close":1.987159},{"date":"2017-03-21","open":1.994708,"high":1.996387,"low":1.941646,"close":1.94548},{"date":"2017-03-22","open":1.936465,"high":1.948103,"low":1.923331,"close":1.942298},{"date":"2017-03-23","open":1.938922,"high":1.960187,"low":1.930259,"close":1.942964},{"date":"2017-03-24","open":1.944578,"high":1.952159,"low":1.923699,"close":1.934646},{"date":"2017-03-27","open":1.903718,"high":1.930192,"low":1.89891,"close":1.923907},{"date":"2017-03-28","open":1.915346,"high":1.957092,"low":1.913807,"close":1.95092},{"date":"2017-03-29","open":1.94303,"high":1.950778,"low":1.933844,"close":1.941157},{"date":"2017-03-30","open":1.944908,"high":1.965758,"low":1.942935,"close":1.963194},{"date":"2017-03-31","open":1.961257,"high":1.967474,"low":1.950832,"close":1.952945},{"date":"2017-04-03","open":1.957659,"high":1.960382,"low":1.91934,"close":1.934166},{"date":"2017-04-04","open":1.936228,"high":1.947747,"low":1.929106,"close":1.945955},{"date":"2017-04-05","open":1.959688,"high":1.972333,"low":1.930053,"close":1.934256},{"date":"2017-04-06","open":1.937809,"high":1.958513,"low":1.930895,"close":1.942574},{"date":"2017-04-07","open":1.92999,"high":1.955423,"low":1.919346,"close":1.948472},{"date":"2017-04-10","open":1.942876,"high":1.952562,"low":1.930028,"close":1.940628},{"date":"2017-04-11","open":1.928571,"high":1.932139,"low":1.902487,"close":1.920111},{"date":"2017-04-12","open":1.916088,"high":1.921335,"low":1.897638,"close":1.901292},{"date":"2017-04-13","open":1.892588,"high":1.907819,"low":1.879021,"close":1.88313},{"date":"2017-04-17","open":1.888142,"high":1.909246,"low":1.884905,"close":1.905679},{"date":"2017-04-18","open":1.886969,"high":1.897936,"low":1.864938,"close":1.875461},{"date":"2017-04-19","open":1.889766,"high":1.899353,"low":1.877909,"close":1.882277},{"date":"2017-04-20","open":1.892427,"high":1.9153,"low":1.88654,"close":1.90497},{"date":"2017-04-21","open":1.899935,"high":1.905498,"low":1.884498,"close":1.898899},{"date":"2017-04-24","open":1.935373,"high":1.938674,"low":1.904514,"close":1.929309},{"date":"2017-04-25","open":1.946731,"high":1.968611,"low":1.94194,"close":1.964183},{"date":"2017-04-26","open":1.962722,"high":1.972577,"low":1.951449,"close":1.952178},{"date":"2017-04-27","open":1.96115,"high":1.965373,"low":1.945076,"close":1.954456},{"date":"2017-04-28","open":1.964638,"high":1.965693,"low":1.943238,"close":1.945893},{"date":"2017-05-01","open":1.961377,"high":1.98136,"low":1.950221,"close":1.971259},{"date":"2017-05-02","open":1.974374,"high":1.976021,"low":1.956807,"close":1.961956},{"date":"2017-05-03","open":1.953608,"high":1.965282,"low":1.942152,"close":1.958285},{"date":"2017-05-04","open":1.973639,"high":1.979945,"low":1.961557,"close":1.970292},{"date":"2017-05-05","open":1.970588,"high":1.98296,"low":1.96493,"close":1.976255},{"date":"2017-05-08","open":1.979605,"high":1.990542,"low":1.974327,"close":1.986736},{"date":"2017-05-09","open":1.993354,"high":1.999251,"low":1.981597,"close":1.985077},{"date":"2017-05-10","open":1.979902,"high":1.996255,"low":1.975467,"close":1.990953},{"date":"2017-05-11","open":1.994583,"high":1.997915,"low":1.975035,"close":1.986886},{"date":"2017-05-12","open":1.975787,"high":1.979087,"low":1.964524,"close":1.968696},{"date":"2017-05-15","open":1.97811,"high":1.991222,"low":1.975497,"close":1.984966},{"date":"2017-05-16","open":1.986954,"high":1.987202,"low":1.965953,"close":1.975804},{"date":"2017-05-17","open":1.957759,"high":1.961598,"low":1.908289,"close":1.912881},{"date":"2017-05-18","open":1.904889,"high":1.929946,"low":1.899548,"close":1.918409},{"date":"2017-05-19","open":1.923881,"high":1.943582,"low":1.916869,"close":1.92636},{"date":"2017-05-22","open":1.935824,"high":1.944751,"low":1.932826,"close":1.941477},{"date":"2017-05-23","open":1.942758,"high":1.961463,"low":1.93747,"close":1.958952},{"date":"2017-05-24","open":1.957003,"high":1.964501,"low":1.946536,"close":1.952528},{"date":"2017-05-25","open":1.960657,"high":1.971978,"low":1.954575,"close":1.961223},{"date":"2017-05-26","open":1.954998,"high":1.962677,"low":1.951269,"close":1.957483},{"date":"2017-05-30","open":1.94582,"high":1.954016,"low":1.942645,"close":1.946168},{"date":"2017-05-31","open":1.949536,"high":1.950173,"low":1.930525,"close":1.940836},{"date":"2017-06-01","open":1.956103,"high":1.968138,"low":1.945728,"close":1.960209},{"date":"2017-06-02","open":1.943939,"high":1.954018,"low":1.932734,"close":1.943719},{"date":"2017-06-05","open":1.953323,"high":1.957846,"low":1.947587,"close":1.954422},{"date":"2017-06-06","open":1.936033,"high":1.945614,"low":1.931517,"close":1.93762},{"date":"2017-06-07","open":1.945065,"high":1.954644,"low":1.934592,"close":1.950528},{"date":"2017-06-08","open":1.952034,"high":1.965648,"low":1.947229,"close":1.956658},{"date":"2017-06-09","open":1.967199,"high":1.976206,"low":1.941191,"close":1.956672},{"date":"2017-06-12","open":1.957411,"high":1.960851,"low":1.939195,"close":1.956899},{"date":"2017-06-13","open":1.967422,"high":1.97282,"low":1.956152,"close":1.966152},{"date":"2017-06-14","open":1.944568,"high":1.947586,"low":1.920054,"close":1.933808},{"date":"2017-06-15","open":1.924657,"high":1.938409,"low":1.918468,"close":1.933148},{"date":"2017-06-16","open":1.925523,"high":1.927069,"low":1.911025,"close":1.92038},{"date":"2017-06-19","open":1.928357,"high":1.941839,"low":1.925047,"close":1.93913},{"date":"2017-06-20","open":1.926414,"high":1.926493,"low":1.9073,"close":1.908955},{"date":"2017-06-21","open":1.915349,"high":1.919543,"low":1.899021,"close":1.904594},{"date":"2017-06-22","open":1.902435,"high":1.91289,"low":1.897552,"close":1.899562},{"date":"2017-06-23","open":1.905625,"high":1.911381,"low":1.895778,"close":1.902723},{"date":"2017-06-26","open":1.901458,"high":1.906835,"low":1.89041,"close":1.89685},{"date":"2017-06-27","open":1.907243,"high":1.922129,"low":1.892776,"close":1.901884},{"date":"2017-06-28","open":1.914423,"high":1.934593,"low":1.911688,"close":1.925279},{"date":"2017-06-29","open":1.949124,"high":1.951321,"low":1.908686,"close":1.924488},{"date":"2017-06-30","open":1.935298,"high":1.944013,"low":1.926629,"close":1.932545},{"date":"2017-07-03","open":1.94304,"high":1.962425,"low":1.93706,"close":1.946087},{"date":"2017-07-05","open":1.953543,"high":1.957863,"low":1.939029,"close":1.950116},{"date":"2017-07-06","open":1.958306,"high":1.968844,"low":1.943869,"close":1.948404},{"date":"2017-07-07","open":1.963611,"high":1.976344,"low":1.955295,"close":1.972865},{"date":"2017-07-10","open":1.970457,"high":1.979133,"low":1.963932,"close":1.972091},{"date":"2017-07-11","open":1.972733,"high":1.976612,"low":1.952891,"close":1.967265},{"date":"2017-07-12","open":1.963839,"high":1.977488,"low":1.961464,"close":1.968458},{"date":"2017-07-13","open":1.974272,"high":1.991287,"low":1.971371,"close":1.984251},{"date":"2017-07-14","open":1.969541,"high":1.997807,"low":1.967703,"close":1.991081},{"date":"2017-07-17","open":1.990351,"high":1.994889,"low":1.978627,"close":1.985364},{"date":"2017-07-18","open":1.969461,"high":1.977944,"low":1.960968,"close":1.969218},{"date":"2017-07-19","open":1.97163,"high":1.982503,"low":1.967923,"close":1.979087},{"date":"2017-07-20","open":1.970516,"high":1.979835,"low":1.960312,"close":1.974273},{"date":"2017-07-21","open":1.960073,"high":1.966314,"low":1.953344,"close":1.964198},{"date":"2017-07-24","open":1.967238,"high":1.973314,"low":1.959892,"close":1.971406},{"date":"2017-07-25","open":1.995167,"high":2.006965,"low":1.990176,"close":2.002266},{"date":"2017-07-26","open":2.009816,"high":2.013243,"low":1.991538,"close":1.999111},{"date":"2017-07-27","open":2.014134,"high":2.019215,"low":1.991247,"close":2.007145},{"date":"2017-07-28","open":2.000892,"high":2.004381,"low":1.985079,"close":1.992978},{"date":"2017-07-31","open":2.003645,"high":2.005511,"low":1.987344,"close":1.989439},{"date":"2017-08-01","open":2.00893,"high":2.009581,"low":1.97835,"close":1.984275},{"date":"2017-08-02","open":1.983409,"high":1.985884,"low":1.968283,"close":1.984123},{"date":"2017-08-03","open":1.973901,"high":1.974613,"low":1.95715,"close":1.96},{"date":"2017-08-04","open":1.977787,"high":1.991241,"low":1.972919,"close":1.980389},{"date":"2017-08-07","open":1.982458,"high":1.989166,"low":1.977378,"close":1.98185},{"date":"2017-08-08","open":1.982141,"high":2.004913,"low":1.974956,"close":1.984112},{"date":"2017-08-09","open":1.957198,"high":1.975319,"low":1.953632,"close":1.973264},{"date":"2017-08-10","open":1.960595,"high":1.963352,"low":1.927396,"close":1.928939},{"date":"2017-08-11","open":1.940208,"high":1.949821,"low":1.927487,"close":1.930871},{"date":"2017-08-14","open":1.949282,"high":1.962857,"low":1.944488,"close":1.960089},{"date":"2017-08-15","open":1.980117,"high":1.980595,"low":1.960809,"close":1.968144},{"date":"2017-08-16","open":1.979572,"high":1.983575,"low":1.955642,"close":1.964362},{"date":"2017-08-17","open":1.95895,"high":1.964784,"low":1.91893,"close":1.919384},{"date":"2017-08-18","open":1.9129,"high":1.934025,"low":1.904837,"close":1.916838},{"date":"2017-08-21","open":1.914018,"high":1.92253,"low":1.903873,"close":1.913653},{"date":"2017-08-22","open":1.921051,"high":1.945197,"low":1.92059,"close":1.941158},{"date":"2017-08-23","open":1.923253,"high":1.933181,"low":1.917838,"close":1.921131},{"date":"2017-08-24","open":1.930958,"high":1.934817,"low":1.914618,"close":1.923756},{"date":"2017-08-25","open":1.928043,"high":1.935919,"low":1.917536,"close":1.920829},{"date":"2017-08-28","open":1.931689,"high":1.934822,"low":1.916084,"close":1.922116},{"date":"2017-08-29","open":1.892106,"high":1.925615,"low":1.890212,"close":1.918136},{"date":"2017-08-30","open":1.920838,"high":1.934349,"low":1.914984,"close":1.927827},{"date":"2017-08-31","open":1.932936,"high":1.942228,"low":1.921815,"close":1.933667},{"date":"2017-09-01","open":1.947373,"high":1.96417,"low":1.944951,"close":1.955345},{"date":"2017-09-05","open":1.936408,"high":1.938445,"low":1.901786,"close":1.910997},{"date":"2017-09-06","open":1.917651,"high":1.935807,"low":1.90876,"close":1.929358},{"date":"2017-09-07","open":1.926673,"high":1.926829,"low":1.901675,"close":1.909576},{"date":"2017-09-08","open":1.909535,"high":1.921988,"low":1.906937,"close":1.911473},{"date":"2017-09-11","open":1.939783,"high":1.958982,"low":1.9369,"close":1.955202},{"date":"2017-09-12","open":1.964817,"high":1.976527,"low":1.962546,"close":1.972159},{"date":"2017-09-13","open":1.967694,"high":1.981391,"low":1.966514,"close":1.980917},{"date":"2017-09-14","open":1.976735,"high":1.981477,"low":1.967989,"close":1.972163},{"date":"2017-09-15","open":1.958189,"high":1.970049,"low":1.95709,"close":1.964291},{"date":"2017-09-18","open":1.973202,"high":1.987603,"low":1.969503,"close":1.979862},{"date":"2017-09-19","open":1.979728,"high":1.988945,"low":1.976091,"close":1.986727},{"date":"2017-09-20","open":1.985155,"high":1.99625,"low":1.974772,"close":1.986022},{"date":"2017-09-21","open":1.980659,"high":1.986807,"low":1.968948,"close":1.981802},{"date":"2017-09-22","open":1.968775,"high":1.980248,"low":1.964965,"close":1.976545},{"date":"2017-09-25","open":1.972372,"high":1.977417,"low":1.949242,"close":1.960233},{"date":"2017-09-26","open":1.9675,"high":1.975006,"low":1.960832,"close":1.964973},{"date":"2017-09-27","open":2.001121,"high":2.010192,"low":1.986193,"close":2.002803},{"date":"2017-09-28","open":2.010547,"high":2.020166,"low":2.002647,"close":2.011166},{"date":"2017-09-29","open":2.006573,"high":2.022371,"low":2.00056,"close":2.013706},{"date":"2017-10-02","open":2.014983,"high":2.030908,"low":2.01032,"close":2.030254},{"date":"2017-10-03","open":2.036152,"high":2.040752,"low":2.025781,"close":2.032637},{"date":"2017-10-04","open":2.02915,"high":2.045851,"low":2.027129,"close":2.034885},{"date":"2017-10-05","open":2.040235,"high":2.059019,"low":2.037007,"close":2.054704},{"date":"2017-10-06","open":2.0614,"high":2.070227,"low":2.045528,"close":2.058176},{"date":"2017-10-09","open":2.057117,"high":2.060013,"low":2.044575,"close":2.048314},{"date":"2017-10-10","open":2.05091,"high":2.056523,"low":2.033955,"close":2.050411},{"date":"2017-10-11","open":2.043108,"high":2.05231,"low":2.040109,"close":2.04967},{"date":"2017-10-12","open":2.044641,"high":2.052962,"low":2.035286,"close":2.037935},{"date":"2017-10-13","open":2.031693,"high":2.039386,"low":2.021915,"close":2.025824},{"date":"2017-10-16","open":2.03306,"high":2.037885,"low":2.023987,"close":2.029978},{"date":"2017-10-17","open":2.035489,"high":2.037802,"low":2.022206,"close":2.028828},{"date":"2017-10-18","open":2.046381,"high":2.052855,"low":2.041061,"close":2.044288},{"date":"2017-10-19","open":2.026642,"high":2.042229,"low":2.018491,"close":2.041258},{"date":"2017-10-20","open":2.070161,"high":2.079748,"low":2.058014,"close":2.073802},{"date":"2017-10-23","open":2.073776,"high":2.076359,"low":2.056551,"close":2.062077},{"date":"2017-10-24","open":2.079922,"high":2.085505,"low":2.070903,"close":2.078587},{"date":"2017-10-25","open":2.090753,"high":2.093694,"low":2.065376,"close":2.078232},{"date":"2017-10-26","open":2.080205,"high":2.093441,"low":2.07606,"close":2.087887},{"date":"2017-10-27","open":2.08614,"high":2.100937,"low":2.072732,"close":2.091123},{"date":"2017-10-30","open":2.070644,"high":2.084817,"low":2.06018,"close":2.063575},{"date":"2017-10-31","open":2.065205,"high":2.069453,"low":2.060083,"close":2.066126},{"date":"2017-11-01","open":2.075111,"high":2.079083,"low":2.054259,"close":2.064048},{"date":"2017-11-02","open":2.05928,"high":2.063321,"low":2.041029,"close":2.055786},{"date":"2017-11-03","open":2.054435,"high":2.065686,"low":2.046937,"close":2.057068},{"date":"2017-11-06","open":2.05114,"high":2.060134,"low":2.045793,"close":2.052573},{"date":"2017-11-07","open":2.051573,"high":2.056212,"low":2.035731,"close":2.042562},{"date":"2017-11-08","open":2.041788,"high":2.053878,"low":2.035883,"close":2.05057},{"date":"2017-11-09","open":2.047589,"high":2.058065,"low":2.030735,"close":2.048968},{"date":"2017-11-10","open":2.066635,"high":2.083656,"low":2.061599,"close":2.079694},{"date":"2017-11-13","open":2.061779,"high":2.080203,"low":2.061293,"close":2.077276},{"date":"2017-11-14","open":2.063076,"high":2.066603,"low":2.048227,"close":2.058546},{"date":"2017-11-15","open":2.035697,"high":2.047278,"low":2.018078,"close":2.026233},{"date":"2017-11-16","open":2.043647,"high":2.064886,"low":2.038075,"close":2.061374},{"date":"2017-11-17","open":2.048227,"high":2.052953,"low":2.038674,"close":2.040193},{"date":"2017-11-20","open":2.050195,"high":2.053213,"low":2.040354,"close":2.044483},{"date":"2017-11-21","open":2.039342,"high":2.060011,"low":2.02891,"close":2.051365},{"date":"2017-11-22","open":2.053388,"high":2.056359,"low":2.040645,"close":2.042941},{"date":"2017-11-24","open":2.050894,"high":2.056042,"low":2.04802,"close":2.053312},{"date":"2017-11-27","open":2.052735,"high":2.062569,"low":2.046438,"close":2.055205},{"date":"2017-11-28","open":2.056954,"high":2.078754,"low":2.049457,"close":2.073271},{"date":"2017-11-29","open":2.094775,"high":2.107354,"low":2.086251,"close":2.09264},{"date":"2017-11-30","open":2.10486,"high":2.137978,"low":2.100621,"close":2.118047},{"date":"2017-12-01","open":2.10344,"high":2.120783,"low":2.042133,"close":2.089767},{"date":"2017-12-04","open":2.114914,"high":2.120658,"low":2.084787,"close":2.086249},{"date":"2017-12-05","open":2.081047,"high":2.096876,"low":2.063059,"close":2.068453},{"date":"2017-12-06","open":2.059123,"high":2.065878,"low":2.048741,"close":2.061717},{"date":"2017-12-07","open":2.064176,"high":2.093666,"low":2.052615,"close":2.084544},{"date":"2017-12-08","open":2.094636,"high":2.103295,"low":2.083241,"close":2.095746},{"date":"2017-12-11","open":2.099243,"high":2.10727,"low":2.088913,"close":2.106383},{"date":"2017-12-12","open":2.117857,"high":2.127158,"low":2.107033,"close":2.110935},{"date":"2017-12-13","open":2.105985,"high":2.113595,"low":2.093178,"close":2.09495},{"date":"2017-12-14","open":2.102243,"high":2.107579,"low":2.075324,"close":2.077579},{"date":"2017-12-15","open":2.076911,"high":2.093446,"low":2.063846,"close":2.076432},{"date":"2017-12-18","open":2.095022,"high":2.11646,"low":2.093594,"close":2.108822},{"date":"2017-12-19","open":2.125396,"high":2.147038,"low":2.113388,"close":2.128336},{"date":"2017-12-20","open":2.158073,"high":2.164825,"low":2.138481,"close":2.151039},{"date":"2017-12-21","open":2.158671,"high":2.164435,"low":2.140798,"close":2.147512},{"date":"2017-12-22","open":2.14595,"high":2.149201,"low":2.137937,"close":2.144025},{"date":"2017-12-26","open":2.136742,"high":2.140034,"low":2.126105,"close":2.135129},{"date":"2017-12-27","open":2.126959,"high":2.129912,"low":2.102772,"close":2.108701},{"date":"2017-12-28","open":2.117205,"high":2.120123,"low":2.108728,"close":2.114874},{"date":"2017-12-29","open":2.122767,"high":2.123261,"low":2.097546,"close":2.103579},{"date":"2018-01-02","open":2.11748,"high":2.149276,"low":2.113667,"close":2.141764},{"date":"2018-01-03","open":2.134603,"high":2.156666,"low":2.13122,"close":2.145055},{"date":"2018-01-04","open":2.158376,"high":2.170854,"low":2.14442,"close":2.154438},{"date":"2018-01-05","open":2.165012,"high":2.182195,"low":2.155254,"close":2.175006},{"date":"2018-01-08","open":2.169299,"high":2.189822,"low":2.165992,"close":2.180371},{"date":"2018-01-09","open":2.198542,"high":2.223165,"low":2.195626,"close":2.214925},{"date":"2018-01-10","open":2.228483,"high":2.237241,"low":2.202211,"close":2.214216},{"date":"2018-01-11","open":2.224516,"high":2.239234,"low":2.203708,"close":2.221221},{"date":"2018-01-12","open":2.227397,"high":2.244452,"low":2.212357,"close":2.231931},{"date":"2018-01-16","open":2.231765,"high":2.248635,"low":2.204502,"close":2.215051},{"date":"2018-01-17","open":2.222817,"high":2.247592,"low":2.204473,"close":2.239209},{"date":"2018-01-18","open":2.255144,"high":2.266149,"low":2.241732,"close":2.256406},{"date":"2018-01-19","open":2.267423,"high":2.280127,"low":2.259145,"close":2.278645},{"date":"2018-01-22","open":2.269502,"high":2.29848,"low":2.264247,"close":2.294934},{"date":"2018-01-23","open":2.28366,"high":2.301363,"low":2.27351,"close":2.289952},{"date":"2018-01-24","open":2.311925,"high":2.323323,"low":2.288963,"close":2.301528},{"date":"2018-01-25","open":2.307243,"high":2.314902,"low":2.274668,"close":2.283757},{"date":"2018-01-26","open":2.294559,"high":2.328432,"low":2.291663,"close":2.318796},{"date":"2018-01-29","open":2.325201,"high":2.342028,"low":2.313572,"close":2.319563},{"date":"2018-01-30","open":2.311089,"high":2.339688,"low":2.298112,"close":2.309319},{"date":"2018-01-31","open":2.30105,"high":2.323274,"low":2.283251,"close":2.296912},{"date":"2018-02-01","open":2.294824,"high":2.346514,"low":2.290704,"close":2.332891},{"date":"2018-02-02","open":2.331086,"high":2.350134,"low":2.290121,"close":2.303479},{"date":"2018-02-05","open":2.294621,"high":2.325101,"low":2.161468,"close":2.18648},{"date":"2018-02-06","open":2.158612,"high":2.252756,"low":2.140316,"close":2.243498},{"date":"2018-02-07","open":2.235079,"high":2.297233,"low":2.223718,"close":2.252735},{"date":"2018-02-08","open":2.271079,"high":2.27552,"low":2.161353,"close":2.170613},{"date":"2018-02-09","open":2.208111,"high":2.237966,"low":2.123772,"close":2.217229},{"date":"2018-02-12","open":2.225287,"high":2.259159,"low":2.193294,"close":2.239912},{"date":"2018-02-13","open":2.225529,"high":2.252048,"low":2.212503,"close":2.235482},{"date":"2018-02-14","open":2.231217,"high":2.298459,"low":2.229627,"close":2.291068},{"date":"2018-02-15","open":2.297741,"high":2.314094,"low":2.262374,"close":2.312442},{"date":"2018-02-16","open":2.287634,"high":2.326517,"low":2.283953,"close":2.300649},{"date":"2018-02-20","open":2.299882,"high":2.323569,"low":2.282508,"close":2.296303},{"date":"2018-02-21","open":2.29956,"high":2.357909,"low":2.282019,"close":2.31326},{"date":"2018-02-22","open":2.312351,"high":2.333761,"low":2.291688,"close":2.309335},{"date":"2018-02-23","open":2.30565,"high":2.333588,"low":2.292706,"close":2.325489},{"date":"2018-02-26","open":2.324992,"high":2.355219,"low":2.31486,"close":2.351697},{"date":"2018-02-27","open":2.346524,"high":2.378646,"low":2.312152,"close":2.325678},{"date":"2018-02-28","open":2.327003,"high":2.335645,"low":2.283009,"close":2.287579},{"date":"2018-03-01","open":2.291734,"high":2.312061,"low":2.223708,"close":2.243547},{"date":"2018-03-02","open":2.236432,"high":2.283441,"low":2.226688,"close":2.273595},{"date":"2018-03-05","open":2.254568,"high":2.319901,"low":2.252609,"close":2.306109},{"date":"2018-03-06","open":2.309057,"high":2.314511,"low":2.284968,"close":2.309802},{"date":"2018-03-07","open":2.280678,"high":2.31587,"low":2.27671,"close":2.311499},{"date":"2018-03-08","open":2.312146,"high":2.318958,"low":2.289436,"close":2.309377},{"date":"2018-03-09","open":2.336639,"high":2.371545,"low":2.328063,"close":2.365109},{"date":"2018-03-12","open":2.359902,"high":2.368305,"low":2.343502,"close":2.348596},{"date":"2018-03-13","open":2.351992,"high":2.366329,"low":2.31239,"close":2.321671},{"date":"2018-03-14","open":2.326717,"high":2.329061,"low":2.281312,"close":2.289587},{"date":"2018-03-15","open":2.295748,"high":2.306429,"low":2.277616,"close":2.287092},{"date":"2018-03-16","open":2.291319,"high":2.303555,"low":2.28431,"close":2.288624},{"date":"2018-03-19","open":2.293012,"high":2.302013,"low":2.23906,"close":2.264841},{"date":"2018-03-20","open":2.27853,"high":2.286207,"low":2.26623,"close":2.277848},{"date":"2018-03-21","open":2.282993,"high":2.313691,"low":2.262519,"close":2.270994},{"date":"2018-03-22","open":2.226831,"high":2.246762,"low":2.179772,"close":2.1925},{"date":"2018-03-23","open":2.207303,"high":2.211503,"low":2.143047,"close":2.147375},{"date":"2018-03-26","open":2.184417,"high":2.218016,"low":2.153674,"close":2.214602},{"date":"2018-03-27","open":2.22123,"high":2.226609,"low":2.137054,"close":2.153897},{"date":"2018-03-28","open":2.146974,"high":2.171476,"low":2.125781,"close":2.141868},{"date":"2018-03-29","open":2.148429,"high":2.18303,"low":2.124785,"close":2.158737},{"date":"2018-04-02","open":2.163576,"high":2.171756,"low":2.081317,"close":2.112488},{"date":"2018-04-03","open":2.133075,"high":2.162625,"low":2.114257,"close":2.156193},{"date":"2018-04-04","open":2.115781,"high":2.19204,"low":2.11263,"close":2.183777},{"date":"2018-04-05","open":2.211074,"high":2.226267,"low":2.197722,"close":2.217547},{"date":"2018-04-06","open":2.183159,"high":2.205207,"low":2.129591,"close":2.144674},{"date":"2018-04-09","open":2.166529,"high":2.200582,"low":2.142951,"close":2.15169},{"date":"2018-04-10","open":2.180446,"high":2.202683,"low":2.166584,"close":2.189874},{"date":"2018-04-11","open":2.162249,"high":2.190484,"low":2.160883,"close":2.170686},{"date":"2018-04-12","open":2.191507,"high":2.217424,"low":2.189312,"close":2.204692},{"date":"2018-04-13","open":2.218802,"high":2.220249,"low":2.179559,"close":2.193135},{"date":"2018-04-16","open":2.220744,"high":2.231653,"low":2.199471,"close":2.210435},{"date":"2018-04-17","open":2.22734,"high":2.24193,"low":2.210479,"close":2.228004},{"date":"2018-04-18","open":2.231759,"high":2.25557,"low":2.224081,"close":2.247631},{"date":"2018-04-19","open":2.257997,"high":2.271526,"low":2.239772,"close":2.25352},{"date":"2018-04-20","open":2.260998,"high":2.271891,"low":2.229581,"close":2.250633},{"date":"2018-04-23","open":2.258599,"high":2.268716,"low":2.236975,"close":2.249726},{"date":"2018-04-24","open":2.264868,"high":2.275645,"low":2.205825,"close":2.229589},{"date":"2018-04-25","open":2.239247,"high":2.25868,"low":2.21717,"close":2.250171},{"date":"2018-04-26","open":2.249129,"high":2.272727,"low":2.237281,"close":2.257247},{"date":"2018-04-27","open":2.253735,"high":2.257177,"low":2.23203,"close":2.242073},{"date":"2018-04-30","open":2.244374,"high":2.252312,"low":2.211693,"close":2.220907},{"date":"2018-05-01","open":2.221689,"high":2.24224,"low":2.205571,"close":2.237818},{"date":"2018-05-02","open":2.231625,"high":2.246575,"low":2.210482,"close":2.225228},{"date":"2018-05-03","open":2.206833,"high":2.219077,"low":2.171235,"close":2.21042},{"date":"2018-05-04","open":2.193408,"high":2.251582,"low":2.190304,"close":2.23565},{"date":"2018-05-07","open":2.243339,"high":2.257201,"low":2.235843,"close":2.246801},{"date":"2018-05-08","open":2.247997,"high":2.259763,"low":2.228151,"close":2.248884},{"date":"2018-05-09","open":2.26617,"high":2.287422,"low":2.255447,"close":2.284285},{"date":"2018-05-10","open":2.280388,"high":2.301563,"low":2.271138,"close":2.287228},{"date":"2018-05-11","open":2.280925,"high":2.298855,"low":2.275302,"close":2.288434},{"date":"2018-05-14","open":2.300842,"high":2.311156,"low":2.288932,"close":2.301686},{"date":"2018-05-15","open":2.310225,"high":2.327421,"low":2.296564,"close":2.312154},{"date":"2018-05-16","open":2.309147,"high":2.335474,"low":2.30673,"close":2.330822},{"date":"2018-05-17","open":2.331647,"high":2.353605,"low":2.320921,"close":2.340676},{"date":"2018-05-18","open":2.331302,"high":2.334821,"low":2.309916,"close":2.314905},{"date":"2018-05-21","open":2.330829,"high":2.342711,"low":2.322116,"close":2.331116},{"date":"2018-05-22","open":2.335749,"high":2.347026,"low":2.319898,"close":2.328209},{"date":"2018-05-23","open":2.30293,"high":2.323559,"low":2.294387,"close":2.317789},{"date":"2018-05-24","open":2.299351,"high":2.302933,"low":2.274315,"close":2.294751},{"date":"2018-05-25","open":2.276263,"high":2.283921,"low":2.266188,"close":2.275121},{"date":"2018-05-29","open":2.237851,"high":2.251681,"low":2.185439,"close":2.200753},{"date":"2018-05-30","open":2.235537,"high":2.261968,"low":2.226045,"close":2.245182},{"date":"2018-05-31","open":2.238812,"high":2.252914,"low":2.215609,"close":2.23511},{"date":"2018-06-01","open":2.266872,"high":2.28569,"low":2.256068,"close":2.274314},{"date":"2018-06-04","open":2.285655,"high":2.305353,"low":2.282837,"close":2.301767},{"date":"2018-06-05","open":2.292848,"high":2.303377,"low":2.281791,"close":2.298054},{"date":"2018-06-06","open":2.316006,"high":2.343523,"low":2.30974,"close":2.336197},{"date":"2018-06-07","open":2.341815,"high":2.344793,"low":2.293468,"close":2.313537},{"date":"2018-06-08","open":2.315574,"high":2.329622,"low":2.308385,"close":2.327366},{"date":"2018-06-11","open":2.338456,"high":2.348831,"low":2.3311,"close":2.334758},{"date":"2018-06-12","open":2.34617,"high":2.349483,"low":2.328729,"close":2.337188},{"date":"2018-06-13","open":2.337296,"high":2.355896,"low":2.321966,"close":2.330902},{"date":"2018-06-14","open":2.329354,"high":2.337881,"low":2.311388,"close":2.317536},{"date":"2018-06-15","open":2.289167,"high":2.306816,"low":2.273928,"close":2.302127},{"date":"2018-06-18","open":2.286604,"high":2.305065,"low":2.280607,"close":2.299493},{"date":"2018-06-19","open":2.265024,"high":2.28459,"low":2.25629,"close":2.277424},{"date":"2018-06-20","open":2.287571,"high":2.307923,"low":2.281563,"close":2.301476},{"date":"2018-06-21","open":2.292788,"high":2.295625,"low":2.266501,"close":2.275095},{"date":"2018-06-22","open":2.295445,"high":2.297101,"low":2.275659,"close":2.279433},{"date":"2018-06-25","open":2.266203,"high":2.26807,"low":2.221947,"close":2.243377},{"date":"2018-06-26","open":2.249234,"high":2.258909,"low":2.237379,"close":2.245185},{"date":"2018-06-27","open":2.236222,"high":2.253147,"low":2.203143,"close":2.205798},{"date":"2018-06-28","open":2.204946,"high":2.230567,"low":2.196237,"close":2.217865},{"date":"2018-06-29","open":2.227388,"high":2.249568,"low":2.213469,"close":2.228722},{"date":"2018-07-02","open":2.213816,"high":2.242889,"low":2.211417,"close":2.240297},{"date":"2018-07-03","open":2.245289,"high":2.246194,"low":2.216012,"close":2.220492},{"date":"2018-07-05","open":2.229805,"high":2.238997,"low":2.211377,"close":2.232203},{"date":"2018-07-06","open":2.225173,"high":2.252123,"low":2.218597,"close":2.243747},{"date":"2018-07-09","open":2.265503,"high":2.28023,"low":2.262499,"close":2.278616},{"date":"2018-07-10","open":2.284483,"high":2.290534,"low":2.276918,"close":2.287003},{"date":"2018-07-11","open":2.263373,"high":2.277336,"low":2.256385,"close":2.261559},{"date":"2018-07-12","open":2.27781,"high":2.287785,"low":2.266678,"close":2.282248},{"date":"2018-07-13","open":2.276894,"high":2.285703,"low":2.267925,"close":2.278276},{"date":"2018-07-16","open":2.288192,"high":2.30023,"low":2.280154,"close":2.285738},{"date":"2018-07-17","open":2.277128,"high":2.30443,"low":2.274777,"close":2.299311},{"date":"2018-07-18","open":2.299295,"high":2.316336,"low":2.294821,"close":2.313441},{"date":"2018-07-19","open":2.301396,"high":2.305494,"low":2.282238,"close":2.290201},{"date":"2018-07-20","open":2.301119,"high":2.323778,"low":2.298709,"close":2.315999},{"date":"2018-07-23","open":2.321399,"high":2.352995,"low":2.318159,"close":2.349292},{"date":"2018-07-24","open":2.362425,"high":2.371664,"low":2.342096,"close":2.353025},{"date":"2018-07-25","open":2.344026,"high":2.384454,"low":2.338932,"close":2.376852},{"date":"2018-07-26","open":2.365717,"high":2.384273,"low":2.361445,"close":2.375818},{"date":"2018-07-27","open":2.367209,"high":2.377052,"low":2.339034,"close":2.355768},{"date":"2018-07-30","open":2.365829,"high":2.36774,"low":2.339503,"close":2.351533},{"date":"2018-07-31","open":2.344186,"high":2.358816,"low":2.339229,"close":2.350292},{"date":"2018-08-01","open":2.380252,"high":2.389515,"low":2.357203,"close":2.370927},{"date":"2018-08-02","open":2.355336,"high":2.388673,"low":2.351019,"close":2.380427},{"date":"2018-08-03","open":2.377598,"high":2.387509,"low":2.366753,"close":2.378796},{"date":"2018-08-06","open":2.372762,"high":2.389453,"low":2.363151,"close":2.386118},{"date":"2018-08-07","open":2.397631,"high":2.412162,"low":2.394962,"close":2.406505},{"date":"2018-08-08","open":2.405107,"high":2.410505,"low":2.39385,"close":2.403064},{"date":"2018-08-09","open":2.394783,"high":2.400688,"low":2.377702,"close":2.379748},{"date":"2018-08-10","open":2.354823,"high":2.361656,"low":2.33259,"close":2.346759},{"date":"2018-08-13","open":2.357339,"high":2.363863,"low":2.334466,"close":2.342829},{"date":"2018-08-14","open":2.347105,"high":2.367491,"low":2.343066,"close":2.363076},{"date":"2018-08-15","open":2.340295,"high":2.343369,"low":2.312887,"close":2.331844},{"date":"2018-08-16","open":2.345832,"high":2.369804,"low":2.343174,"close":2.350906},{"date":"2018-08-17","open":2.343959,"high":2.364886,"low":2.334377,"close":2.356257},{"date":"2018-08-20","open":2.347665,"high":2.352888,"low":2.338282,"close":2.345595},{"date":"2018-08-21","open":2.358491,"high":2.37309,"low":2.350942,"close":2.359038},{"date":"2018-08-22","open":2.343279,"high":2.358612,"low":2.339861,"close":2.348351},{"date":"2018-08-23","open":2.344016,"high":2.356216,"low":2.3371,"close":2.341581},{"date":"2018-08-24","open":2.355205,"high":2.367849,"low":2.341045,"close":2.351051},{"date":"2018-08-27","open":2.371982,"high":2.385616,"low":2.368754,"close":2.383255},{"date":"2018-08-28","open":2.399174,"high":2.40653,"low":2.389958,"close":2.398809},{"date":"2018-08-29","open":2.399206,"high":2.41867,"low":2.392819,"close":2.408528},{"date":"2018-08-30","open":2.398318,"high":2.406343,"low":2.384571,"close":2.393635},{"date":"2018-08-31","open":2.377882,"high":2.405575,"low":2.372785,"close":2.399256},{"date":"2018-09-04","open":2.416139,"high":2.423466,"low":2.403664,"close":2.41448},{"date":"2018-09-05","open":2.416583,"high":2.422752,"low":2.401084,"close":2.414418},{"date":"2018-09-06","open":2.414412,"high":2.418665,"low":2.383721,"close":2.398335},{"date":"2018-09-07","open":2.404928,"high":2.426254,"low":2.401256,"close":2.414169},{"date":"2018-09-10","open":2.422925,"high":2.425443,"low":2.407023,"close":2.409467},{"date":"2018-09-11","open":2.413252,"high":2.4414,"low":2.408156,"close":2.435951},{"date":"2018-09-12","open":2.428055,"high":2.437342,"low":2.418646,"close":2.430805},{"date":"2018-09-13","open":2.432713,"high":2.446125,"low":2.425358,"close":2.441488},{"date":"2018-09-14","open":2.458069,"high":2.46213,"low":2.438819,"close":2.453648},{"date":"2018-09-17","open":2.460822,"high":2.462411,"low":2.432503,"close":2.440658},{"date":"2018-09-18","open":2.452821,"high":2.488733,"low":2.452359,"close":2.47984},{"date":"2018-09-19","open":2.484587,"high":2.510457,"low":2.483392,"close":2.497384},{"date":"2018-09-20","open":2.510208,"high":2.52374,"low":2.482864,"close":2.506018},{"date":"2018-09-21","open":2.507829,"high":2.509586,"low":2.488148,"close":2.49351},{"date":"2018-09-24","open":2.495631,"high":2.49743,"low":2.476081,"close":2.49161},{"date":"2018-09-25","open":2.502833,"high":2.505584,"low":2.488265,"close":2.491858},{"date":"2018-09-26","open":2.487899,"high":2.505057,"low":2.461388,"close":2.467064},{"date":"2018-09-27","open":2.477056,"high":2.492827,"low":2.465788,"close":2.472274},{"date":"2018-09-28","open":2.46067,"high":2.4849,"low":2.459079,"close":2.479065},{"date":"2018-10-01","open":2.503943,"high":2.522649,"low":2.490627,"close":2.511666},{"date":"2018-10-02","open":2.499014,"high":2.507376,"low":2.485614,"close":2.494951},{"date":"2018-10-03","open":2.51776,"high":2.566614,"low":2.503609,"close":2.540451},{"date":"2018-10-04","open":2.551301,"high":2.561252,"low":2.51473,"close":2.538502},{"date":"2018-10-05","open":2.554811,"high":2.577429,"low":2.516884,"close":2.546178},{"date":"2018-10-08","open":2.54049,"high":2.558771,"low":2.524092,"close":2.554767},{"date":"2018-10-09","open":2.540127,"high":2.554701,"low":2.518841,"close":2.525483},{"date":"2018-10-10","open":2.535178,"high":2.543754,"low":2.446557,"close":2.452198},{"date":"2018-10-11","open":2.430526,"high":2.451006,"low":2.347894,"close":2.369374},{"date":"2018-10-12","open":2.41953,"high":2.424659,"low":2.368229,"close":2.410675},{"date":"2018-10-15","open":2.403192,"high":2.424009,"low":2.388957,"close":2.398182},{"date":"2018-10-16","open":2.418044,"high":2.459881,"low":2.406468,"close":2.445065},{"date":"2018-10-17","open":2.44584,"high":2.466661,"low":2.417981,"close":2.460088},{"date":"2018-10-18","open":2.459074,"high":2.466491,"low":2.403794,"close":2.425412},{"date":"2018-10-19","open":2.434168,"high":2.462746,"low":2.417464,"close":2.429426},{"date":"2018-10-22","open":2.430891,"high":2.443055,"low":2.405417,"close":2.421715},{"date":"2018-10-23","open":2.361014,"high":2.414529,"low":2.335333,"close":2.401773},{"date":"2018-10-24","open":2.390084,"high":2.396359,"low":2.305348,"close":2.311553},{"date":"2018-10-25","open":2.334381,"high":2.379498,"low":2.320289,"close":2.362905},{"date":"2018-10-26","open":2.313756,"high":2.360833,"low":2.274454,"close":2.307418},{"date":"2018-10-29","open":2.340648,"high":2.36522,"low":2.259172,"close":2.299834},{"date":"2018-10-30","open":2.307632,"high":2.351517,"low":2.297189,"close":2.345568},{"date":"2018-10-31","open":2.37955,"high":2.413479,"low":2.370305,"close":2.382726},{"date":"2018-11-01","open":2.406735,"high":2.425824,"low":2.380944,"close":2.411692},{"date":"2018-11-02","open":2.427764,"high":2.459607,"low":2.380275,"close":2.427589},{"date":"2018-11-05","open":2.422119,"high":2.438896,"low":2.407506,"close":2.43143},{"date":"2018-11-06","open":2.427353,"high":2.450815,"low":2.423933,"close":2.44834},{"date":"2018-11-07","open":2.45216,"high":2.500667,"low":2.443386,"close":2.497423},{"date":"2018-11-08","open":2.479727,"high":2.501735,"low":2.47163,"close":2.493112},{"date":"2018-11-09","open":2.474767,"high":2.477289,"low":2.433304,"close":2.450463},{"date":"2018-11-12","open":2.432558,"high":2.435783,"low":2.379407,"close":2.389079},{"date":"2018-11-13","open":2.401636,"high":2.426243,"low":2.378969,"close":2.386073},{"date":"2018-11-14","open":2.415932,"high":2.423742,"low":2.344132,"close":2.368306},{"date":"2018-11-15","open":2.348654,"high":2.406228,"low":2.331151,"close":2.394072},{"date":"2018-11-16","open":2.379947,"high":2.41178,"low":2.362251,"close":2.386486},{"date":"2018-11-19","open":2.386592,"high":2.389476,"low":2.330638,"close":2.339593},{"date":"2018-11-20","open":2.302673,"high":2.323153,"low":2.279144,"close":2.295498},{"date":"2018-11-21","open":2.31404,"high":2.332373,"low":2.302633,"close":2.304121},{"date":"2018-11-23","open":2.275266,"high":2.300982,"low":2.272547,"close":2.286347},{"date":"2018-11-26","open":2.313947,"high":2.332723,"low":2.306101,"close":2.328517},{"date":"2018-11-27","open":2.319833,"high":2.338794,"low":2.305076,"close":2.33371},{"date":"2018-11-28","open":2.34741,"high":2.401014,"low":2.332899,"close":2.399126},{"date":"2018-11-29","open":2.381744,"high":2.40466,"low":2.363818,"close":2.384508},{"date":"2018-11-30","open":2.374556,"high":2.402853,"low":2.369173,"close":2.390098},{"date":"2018-12-03","open":2.444018,"high":2.445491,"low":2.394805,"close":2.410252},{"date":"2018-12-04","open":2.383101,"high":2.390894,"low":2.274374,"close":2.293753},{"date":"2018-12-06","open":2.243293,"high":2.285364,"low":2.201678,"close":2.283103},{"date":"2018-12-07","open":2.287242,"high":2.307862,"low":2.215726,"close":2.22591},{"date":"2018-12-10","open":2.215614,"high":2.238771,"low":2.168176,"close":2.220942},{"date":"2018-12-11","open":2.249811,"high":2.25841,"low":2.198693,"close":2.22182},{"date":"2018-12-12","open":2.255608,"high":2.275034,"low":2.235259,"close":2.243008},{"date":"2018-12-13","open":2.249873,"high":2.267249,"low":2.227357,"close":2.247565},{"date":"2018-12-14","open":2.218136,"high":2.233378,"low":2.187842,"close":2.19843},{"date":"2018-12-17","open":2.187368,"high":2.198094,"low":2.125147,"close":2.142821},{"date":"2018-12-18","open":2.160074,"high":2.168741,"low":2.114367,"close":2.132776},{"date":"2018-12-19","open":2.124469,"high":2.163109,"low":2.049564,"close":2.073444},{"date":"2018-12-20","open":2.047865,"high":2.085191,"low":2.004835,"close":2.047126},{"date":"2018-12-21","open":2.036817,"high":2.074176,"low":1.97987,"close":1.99387},{"date":"2018-12-24","open":1.973417,"high":1.991895,"low":1.929419,"close":1.931586},{"date":"2018-12-26","open":1.950326,"high":2.052013,"low":1.925694,"close":2.051158},{"date":"2018-12-27","open":2.000412,"high":2.069428,"low":1.968693,"close":2.066561},{"date":"2018-12-28","open":2.072924,"high":2.089949,"low":2.035936,"close":2.046675},{"date":"2018-12-31","open":2.068462,"high":2.076955,"low":2.035785,"close":2.056785},{"date":"2019-01-02","open":2.021864,"high":2.070298,"low":2.013343,"close":2.048138},{"date":"2019-01-03","open":2.029847,"high":2.033625,"low":1.967302,"close":1.976769},{"date":"2019-01-04","open":2.023786,"high":2.080641,"low":2.016727,"close":2.066907},{"date":"2019-01-07","open":2.060757,"high":2.104506,"low":2.052099,"close":2.089363},{"date":"2019-01-08","open":2.110445,"high":2.119697,"low":2.082992,"close":2.114552},{"date":"2019-01-09","open":2.124031,"high":2.143295,"low":2.109775,"close":2.127763},{"date":"2019-01-10","open":2.112962,"high":2.153565,"low":2.10444,"close":2.149095},{"date":"2019-01-11","open":2.132583,"high":2.146255,"low":2.119485,"close":2.14157},{"date":"2019-01-14","open":2.124566,"high":2.148204,"low":2.118916,"close":2.136454},{"date":"2019-01-15","open":2.13852,"high":2.173406,"low":2.13826,"close":2.16886},{"date":"2019-01-16","open":2.181035,"high":2.192034,"low":2.164632,"close":2.171937},{"date":"2019-01-17","open":2.162785,"high":2.201351,"low":2.156807,"close":2.187869},{"date":"2019-01-18","open":2.211115,"high":2.236201,"low":2.189477,"close":2.228672},{"date":"2019-01-22","open":2.201147,"high":2.207546,"low":2.162525,"close":2.183767},{"date":"2019-01-23","open":2.202286,"high":2.209714,"low":2.161001,"close":2.189245},{"date":"2019-01-24","open":2.176908,"high":2.188717,"low":2.161306,"close":2.176121},{"date":"2019-01-25","open":2.202587,"high":2.216589,"low":2.18352,"close":2.205094},{"date":"2019-01-28","open":2.185084,"high":2.191097,"low":2.164627,"close":2.190516},{"date":"2019-01-29","open":2.189662,"high":2.197442,"low":2.168539,"close":2.176582},{"date":"2019-01-30","open":2.19381,"high":2.23153,"low":2.184245,"close":2.212685},{"date":"2019-01-31","open":2.200823,"high":2.226091,"low":2.18751,"close":2.213085},{"date":"2019-02-01","open":2.223823,"high":2.24429,"low":2.214198,"close":2.232639},{"date":"2019-02-04","open":2.242693,"high":2.266539,"low":2.234426,"close":2.258429},{"date":"2019-02-05","open":2.256606,"high":2.266203,"low":2.242679,"close":2.257585},{"date":"2019-02-06","open":2.247775,"high":2.26406,"low":2.239684,"close":2.253491},{"date":"2019-02-07","open":2.230693,"high":2.239957,"low":2.200722,"close":2.217352},{"date":"2019-02-08","open":2.198184,"high":2.216597,"low":2.186903,"close":2.210625},{"date":"2019-02-11","open":2.225505,"high":2.229897,"low":2.2101,"close":2.220563},{"date":"2019-02-12","open":2.239191,"high":2.265017,"low":2.236879,"close":2.254854},{"date":"2019-02-13","open":2.270161,"high":2.282111,"low":2.261801,"close":2.270768},{"date":"2019-02-14","open":2.241526,"high":2.267149,"low":2.232979,"close":2.252894},{"date":"2019-02-15","open":2.273445,"high":2.282458,"low":2.26299,"close":2.273897},{"date":"2019-02-19","open":2.258455,"high":2.284379,"low":2.256161,"close":2.272058},{"date":"2019-02-20","open":2.278065,"high":2.293939,"low":2.271052,"close":2.283172},{"date":"2019-02-21","open":2.293714,"high":2.30406,"low":2.280868,"close":2.295573},{"date":"2019-02-22","open":2.289537,"high":2.300774,"low":2.274703,"close":2.296126},{"date":"2019-02-25","open":2.316828,"high":2.326414,"low":2.303627,"close":2.30608},{"date":"2019-02-26","open":2.293026,"high":2.309657,"low":2.289443,"close":2.293079},{"date":"2019-02-27","open":2.299538,"high":2.324493,"low":2.290762,"close":2.318359},{"date":"2019-02-28","open":2.313869,"high":2.334391,"low":2.307412,"close":2.321946},{"date":"2019-03-01","open":2.350122,"high":2.367498,"low":2.332636,"close":2.363223},{"date":"2019-03-04","open":2.360634,"high":2.367462,"low":2.31143,"close":2.336316},{"date":"2019-03-05","open":2.343561,"high":2.345602,"low":2.322599,"close":2.328271},{"date":"2019-03-06","open":2.327802,"high":2.328468,"low":2.298125,"close":2.305703},{"date":"2019-03-07","open":2.294678,"high":2.296576,"low":2.260185,"close":2.271683},{"date":"2019-03-08","open":2.253468,"high":2.272652,"low":2.238639,"close":2.257629},{"date":"2019-03-11","open":2.267381,"high":2.303025,"low":2.26676,"close":2.29717},{"date":"2019-03-12","open":2.300577,"high":2.309665,"low":2.281355,"close":2.289776},{"date":"2019-03-13","open":2.305441,"high":2.321822,"low":2.298295,"close":2.309283},{"date":"2019-03-14","open":2.312187,"high":2.330797,"low":2.305108,"close":2.324597},{"date":"2019-03-15","open":2.304419,"high":2.324629,"low":2.298729,"close":2.310554},{"date":"2019-03-18","open":2.31595,"high":2.326037,"low":2.308197,"close":2.320266},{"date":"2019-03-19","open":2.341316,"high":2.352221,"low":2.313846,"close":2.326003},{"date":"2019-03-20","open":2.317726,"high":2.328925,"low":2.281807,"close":2.294995},{"date":"2019-03-21","open":2.282368,"high":2.323448,"low":2.279552,"close":2.315819},{"date":"2019-03-22","open":2.280171,"high":2.287603,"low":2.228448,"close":2.236505},{"date":"2019-03-25","open":2.234356,"high":2.250341,"low":2.204542,"close":2.231249},{"date":"2019-03-26","open":2.253328,"high":2.264324,"low":2.231303,"close":2.2495},{"date":"2019-03-27","open":2.241349,"high":2.248504,"low":2.199858,"close":2.217333},{"date":"2019-03-28","open":2.220594,"high":2.231648,"low":2.202778,"close":2.217999},{"date":"2019-03-29","open":2.246897,"high":2.251194,"low":2.222978,"close":2.234103},{"date":"2019-04-01","open":2.272328,"high":2.304211,"low":2.268666,"close":2.298223},{"date":"2019-04-02","open":2.297879,"high":2.303662,"low":2.285474,"close":2.295104},{"date":"2019-04-03","open":2.324407,"high":2.332496,"low":2.306854,"close":2.318815},{"date":"2019-04-04","open":2.320227,"high":2.328743,"low":2.30858,"close":2.318398},{"date":"2019-04-05","open":2.329073,"high":2.335572,"low":2.316179,"close":2.326615},{"date":"2019-04-08","open":2.326577,"high":2.338973,"low":2.318435,"close":2.336678},{"date":"2019-04-09","open":2.316213,"high":2.327543,"low":2.305774,"close":2.31739},{"date":"2019-04-10","open":2.315684,"high":2.323852,"low":2.30734,"close":2.319681},{"date":"2019-04-11","open":2.33059,"high":2.340491,"low":2.31882,"close":2.33274},{"date":"2019-04-12","open":2.359834,"high":2.36867,"low":2.342435,"close":2.365371},{"date":"2019-04-15","open":2.363903,"high":2.365955,"low":2.350435,"close":2.357863},{"date":"2019-04-16","open":2.374908,"high":2.382594,"low":2.36076,"close":2.374274},{"date":"2019-04-17","open":2.385982,"high":2.386619,"low":2.357755,"close":2.367496},{"date":"2019-04-18","open":2.362185,"high":2.364554,"low":2.344923,"close":2.359805},{"date":"2019-04-22","open":2.36115,"high":2.375982,"low":2.358407,"close":2.373232},{"date":"2019-04-23","open":2.370769,"high":2.39513,"low":2.366911,"close":2.389492},{"date":"2019-04-24","open":2.37828,"high":2.381672,"low":2.363217,"close":2.364894},{"date":"2019-04-25","open":2.365536,"high":2.378392,"low":2.351804,"close":2.366885},{"date":"2019-04-26","open":2.356025,"high":2.373746,"low":2.348331,"close":2.369841},{"date":"2019-04-29","open":2.381806,"high":2.396825,"low":2.378679,"close":2.388799},{"date":"2019-04-30","open":2.387068,"high":2.394371,"low":2.35914,"close":2.377841},{"date":"2019-05-01","open":2.382731,"high":2.386327,"low":2.344717,"close":2.355206},{"date":"2019-05-02","open":2.358344,"high":2.378901,"low":2.338422,"close":2.361366},{"date":"2019-05-03","open":2.367944,"high":2.385831,"low":2.351469,"close":2.377729},{"date":"2019-05-06","open":2.326844,"high":2.366739,"low":2.322721,"close":2.361452},{"date":"2019-05-07","open":2.329961,"high":2.337889,"low":2.283922,"close":2.304362},{"date":"2019-05-08","open":2.297483,"high":2.328479,"low":2.289465,"close":2.311149},{"date":"2019-05-09","open":2.279834,"high":2.311399,"low":2.260974,"close":2.294749},{"date":"2019-05-10","open":2.286973,"high":2.319127,"low":2.250299,"close":2.309419},{"date":"2019-05-13","open":2.252153,"high":2.263393,"low":2.222902,"close":2.233834},{"date":"2019-05-14","open":2.246753,"high":2.277157,"low":2.243136,"close":2.260689},{"date":"2019-05-15","open":2.231123,"high":2.272163,"low":2.228241,"close":2.260049},{"date":"2019-05-16","open":2.271997,"high":2.303911,"low":2.271001,"close":2.288601},{"date":"2019-05-17","open":2.257998,"high":2.296125,"low":2.257482,"close":2.268751},{"date":"2019-05-20","open":2.252299,"high":2.275846,"low":2.240228,"close":2.258411},{"date":"2019-05-21","open":2.275717,"high":2.289944,"low":2.271317,"close":2.282403},{"date":"2019-05-22","open":2.269619,"high":2.280385,"low":2.256788,"close":2.262416},{"date":"2019-05-23","open":2.231539,"high":2.232109,"low":2.190413,"close":2.209916},{"date":"2019-05-24","open":2.224365,"high":2.230944,"low":2.207622,"close":2.213022},{"date":"2019-05-28","open":2.206985,"high":2.218362,"low":2.173235,"close":2.175247},{"date":"2019-05-29","open":2.150922,"high":2.165581,"low":2.130177,"close":2.155628},{"date":"2019-05-30","open":2.158123,"high":2.172705,"low":2.133226,"close":2.143088},{"date":"2019-05-31","open":2.110008,"high":2.118492,"low":2.086732,"close":2.088068},{"date":"2019-06-03","open":2.087105,"high":2.102242,"low":2.059813,"close":2.073165},{"date":"2019-06-04","open":2.109141,"high":2.149981,"low":2.099423,"close":2.142595},{"date":"2019-06-05","open":2.163117,"high":2.174839,"low":2.140664,"close":2.173439},{"date":"2019-06-06","open":2.163014,"high":2.191145,"low":2.147352,"close":2.180537},{"date":"2019-06-07","open":2.169588,"high":2.197581,"low":2.16355,"close":2.183467},{"date":"2019-06-10","open":2.21434,"high":2.231584,"low":2.210176,"close":2.21433},{"date":"2019-06-11","open":2.231176,"high":2.236034,"low":2.203885,"close":2.212437},{"date":"2019-06-12","open":2.213667,"high":2.219954,"low":2.2013,"close":2.206841},{"date":"2019-06-13","open":2.212538,"high":2.217142,"low":2.19901,"close":2.208343},{"date":"2019-06-14","open":2.206407,"high":2.211687,"low":2.189735,"close":2.200365},{"date":"2019-06-17","open":2.203516,"high":2.213224,"low":2.194748,"close":2.197357},{"date":"2019-06-18","open":2.195194,"high":2.224858,"low":2.1902,"close":2.209294},{"date":"2019-06-19","open":2.218641,"high":2.231722,"low":2.196127,"close":2.211106},{"date":"2019-06-20","open":2.227372,"high":2.234784,"low":2.195566,"close":2.226353},{"date":"2019-06-21","open":2.219682,"high":2.249353,"low":2.216555,"close":2.236932},{"date":"2019-06-24","open":2.226317,"high":2.230315,"low":2.214367,"close":2.217657},{"date":"2019-06-25","open":2.211763,"high":2.213156,"low":2.183785,"close":2.189128},{"date":"2019-06-26","open":2.1989,"high":2.216485,"low":2.188018,"close":2.201031},{"date":"2019-06-27","open":2.201723,"high":2.212743,"low":2.185664,"close":2.193378},{"date":"2019-06-28","open":2.206819,"high":2.216308,"low":2.194244,"close":2.206159},{"date":"2019-07-01","open":2.237912,"high":2.256402,"low":2.217175,"close":2.235783},{"date":"2019-07-02","open":2.229841,"high":2.238336,"low":2.209161,"close":2.224448},{"date":"2019-07-03","open":2.225734,"high":2.238184,"low":2.21178,"close":2.226362},{"date":"2019-07-05","open":2.244153,"high":2.268094,"low":2.233195,"close":2.253719},{"date":"2019-07-08","open":2.232319,"high":2.249152,"low":2.22354,"close":2.238293},{"date":"2019-07-09","open":2.227465,"high":2.251211,"low":2.226509,"close":2.241928},{"date":"2019-07-10","open":2.254401,"high":2.27861,"low":2.248414,"close":2.265114},{"date":"2019-07-11","open":2.279491,"high":2.308724,"low":2.269234,"close":2.301146},{"date":"2019-07-12","open":2.307959,"high":2.319016,"low":2.295975,"close":2.308785},{"date":"2019-07-15","open":2.308394,"high":2.308394,"low":2.290652,"close":2.296327},{"date":"2019-07-16","open":2.309672,"high":2.315174,"low":2.292802,"close":2.295757},{"date":"2019-07-17","open":2.28712,"high":2.288668,"low":2.255264,"close":2.255777},{"date":"2019-07-18","open":2.260516,"high":2.280174,"low":2.242291,"close":2.263864},{"date":"2019-07-19","open":2.280112,"high":2.281728,"low":2.251042,"close":2.256587},{"date":"2019-07-22","open":2.246622,"high":2.265827,"low":2.241981,"close":2.257844},{"date":"2019-07-23","open":2.2731,"high":2.29083,"low":2.263701,"close":2.286465},{"date":"2019-07-24","open":2.27348,"high":2.292842,"low":2.267551,"close":2.287275},{"date":"2019-07-25","open":2.292876,"high":2.306337,"low":2.276159,"close":2.287283},{"date":"2019-07-26","open":2.283675,"high":2.302705,"low":2.281226,"close":2.297178},{"date":"2019-07-29","open":2.290093,"high":2.298402,"low":2.28003,"close":2.292297},{"date":"2019-07-30","open":2.272045,"high":2.291486,"low":2.267146,"close":2.28112},{"date":"2019-07-31","open":2.285421,"high":2.287711,"low":2.214055,"close":2.238167},{"date":"2019-08-01","open":2.231052,"high":2.257767,"low":2.171209,"close":2.179802},{"date":"2019-08-02","open":2.166077,"high":2.17223,"low":2.130979,"close":2.143579},{"date":"2019-08-05","open":2.085493,"high":2.093636,"low":2.028368,"close":2.043782},{"date":"2019-08-06","open":2.068813,"high":2.085886,"low":2.030862,"close":2.056008},{"date":"2019-08-07","open":1.997191,"high":2.066247,"low":1.97148,"close":2.056488},{"date":"2019-08-08","open":2.081501,"high":2.12799,"low":2.058036,"close":2.092354},{"date":"2019-08-09","open":2.079903,"high":2.096518,"low":2.046273,"close":2.082256},{"date":"2019-08-12","open":2.046006,"high":2.060702,"low":2.001116,"close":2.014898},{"date":"2019-08-13","open":2.000834,"high":2.072209,"low":1.996804,"close":2.053271},{"date":"2019-08-14","open":1.9845,"high":1.995301,"low":1.947163,"close":1.948658},{"date":"2019-08-15","open":1.951901,"high":1.962083,"low":1.900336,"close":1.93232},{"date":"2019-08-16","open":1.961386,"high":1.997584,"low":1.94328,"close":1.976665},{"date":"2019-08-19","open":2.035174,"high":2.042227,"low":2.014655,"close":2.029506},{"date":"2019-08-20","open":2.008329,"high":2.018503,"low":1.991141,"close":1.993335},{"date":"2019-08-21","open":2.021006,"high":2.029662,"low":2.00096,"close":2.023035},{"date":"2019-08-22","open":2.036319,"high":2.048578,"low":2.006911,"close":2.035933},{"date":"2019-08-23","open":2.027035,"high":2.041135,"low":1.937991,"close":1.951562},{"date":"2019-08-26","open":1.969356,"high":1.982242,"low":1.95215,"close":1.981152},{"date":"2019-08-27","open":1.97463,"high":1.979451,"low":1.936298,"close":1.943432},{"date":"2019-08-28","open":1.923242,"high":1.957673,"low":1.915715,"close":1.954601},{"date":"2019-08-29","open":1.981121,"high":2.006159,"low":1.972377,"close":1.987096},{"date":"2019-08-30","open":2.006821,"high":2.010385,"low":1.975997,"close":1.985674},{"date":"2019-09-03","open":1.975457,"high":1.989357,"low":1.945719,"close":1.975002},{"date":"2019-09-04","open":2.000546,"high":2.00751,"low":1.980152,"close":1.994438},{"date":"2019-09-05","open":2.037553,"high":2.076795,"low":2.016461,"close":2.057336},{"date":"2019-09-06","open":2.052664,"high":2.059278,"low":2.036705,"close":2.044379},{"date":"2019-09-09","open":2.079816,"high":2.089811,"low":2.063611,"close":2.082402},{"date":"2019-09-10","open":2.08177,"high":2.120006,"low":2.065531,"close":2.119056},{"date":"2019-09-11","open":2.125855,"high":2.139326,"low":2.109458,"close":2.137924},{"date":"2019-09-12","open":2.128975,"high":2.175032,"low":2.118547,"close":2.159475},{"date":"2019-09-13","open":2.182384,"high":2.213051,"low":2.167688,"close":2.205141},{"date":"2019-09-16","open":2.174645,"high":2.194098,"low":2.161002,"close":2.170668},{"date":"2019-09-17","open":2.167823,"high":2.180988,"low":2.147206,"close":2.164425},{"date":"2019-09-18","open":2.147431,"high":2.158819,"low":2.12029,"close":2.156568},{"date":"2019-09-19","open":2.142157,"high":2.162106,"low":2.132846,"close":2.149957},{"date":"2019-09-20","open":2.133693,"high":2.140914,"low":2.094732,"close":2.102192},{"date":"2019-09-23","open":2.091887,"high":2.110092,"low":2.076488,"close":2.102143},{"date":"2019-09-24","open":2.102303,"high":2.10547,"low":2.049426,"close":2.060807},{"date":"2019-09-25","open":2.065894,"high":2.112158,"low":2.050366,"close":2.103768},{"date":"2019-09-26","open":2.092008,"high":2.099084,"low":2.066228,"close":2.085967},{"date":"2019-09-27","open":2.092678,"high":2.096173,"low":2.054064,"close":2.069642},{"date":"2019-09-30","open":2.086059,"high":2.097786,"low":2.068069,"close":2.074154},{"date":"2019-10-01","open":2.107745,"high":2.114638,"low":2.035995,"close":2.046908},{"date":"2019-10-02","open":2.031925,"high":2.035116,"low":1.98683,"close":2.005849},{"date":"2019-10-03","open":1.998958,"high":2.018135,"low":1.955241,"close":2.004002},{"date":"2019-10-04","open":2.003027,"high":2.029132,"low":1.993289,"close":2.016234},{"date":"2019-10-07","open":2.0217,"high":2.040357,"low":2.01175,"close":2.024313},{"date":"2019-10-08","open":1.995885,"high":2.018047,"low":1.976907,"close":1.987532},{"date":"2019-10-09","open":2.010719,"high":2.032684,"low":2.005809,"close":2.017804},{"date":"2019-10-10","open":2.034516,"high":2.075848,"low":2.032407,"close":2.062166},{"date":"2019-10-11","open":2.101504,"high":2.138286,"low":2.098795,"close":2.109655},{"date":"2019-10-14","open":2.091674,"high":2.102849,"low":2.088686,"close":2.092111},{"date":"2019-10-15","open":2.112035,"high":2.147617,"low":2.106917,"close":2.138676},{"date":"2019-10-16","open":2.136709,"high":2.146825,"low":2.127088,"close":2.132647},{"date":"2019-10-17","open":2.147936,"high":2.155348,"low":2.126514,"close":2.144147},{"date":"2019-10-18","open":2.136399,"high":2.147006,"low":2.118163,"close":2.134761},{"date":"2019-10-21","open":2.160785,"high":2.171815,"low":2.150802,"close":2.165524},{"date":"2019-10-22","open":2.15655,"high":2.170369,"low":2.142263,"close":2.145902},{"date":"2019-10-23","open":2.133329,"high":2.152268,"low":2.127432,"close":2.149986},{"date":"2019-10-24","open":2.154281,"high":2.165504,"low":2.135339,"close":2.15783},{"date":"2019-10-25","open":2.148212,"high":2.184947,"low":2.147474,"close":2.177303},{"date":"2019-10-28","open":2.201919,"high":2.218045,"low":2.201701,"close":2.209675},{"date":"2019-10-29","open":2.201715,"high":2.217905,"low":2.19878,"close":2.207572},{"date":"2019-10-30","open":2.202439,"high":2.210568,"low":2.165579,"close":2.182405},{"date":"2019-10-31","open":2.164935,"high":2.165705,"low":2.129658,"close":2.147621},{"date":"2019-11-01","open":2.166702,"high":2.190357,"low":2.157146,"close":2.178002},{"date":"2019-11-04","open":2.215226,"high":2.223345,"low":2.206123,"close":2.215918},{"date":"2019-11-05","open":2.241583,"high":2.25203,"low":2.231592,"close":2.238644},{"date":"2019-11-06","open":2.224533,"high":2.238241,"low":2.211256,"close":2.225685},{"date":"2019-11-07","open":2.263073,"high":2.303087,"low":2.256233,"close":2.274727},{"date":"2019-11-08","open":2.277469,"high":2.292625,"low":2.258404,"close":2.289971},{"date":"2019-11-11","open":2.270793,"high":2.291592,"low":2.269518,"close":2.284074},{"date":"2019-11-12","open":2.282303,"high":2.2998,"low":2.266642,"close":2.278425},{"date":"2019-11-13","open":2.25064,"high":2.273188,"low":2.246349,"close":2.264469},{"date":"2019-11-14","open":2.240856,"high":2.249147,"low":2.225441,"close":2.24458},{"date":"2019-11-15","open":2.262293,"high":2.269082,"low":2.245657,"close":2.263284},{"date":"2019-11-18","open":2.254034,"high":2.264047,"low":2.243922,"close":2.260851},{"date":"2019-11-19","open":2.259738,"high":2.259811,"low":2.235134,"close":2.241521},{"date":"2019-11-20","open":2.224859,"high":2.231165,"low":2.198151,"close":2.210313},{"date":"2019-11-21","open":2.226368,"high":2.235552,"low":2.208666,"close":2.220656},{"date":"2019-11-22","open":2.220485,"high":2.228236,"low":2.208797,"close":2.222731},{"date":"2019-11-25","open":2.223664,"high":2.235483,"low":2.220024,"close":2.233412},{"date":"2019-11-26","open":2.222766,"high":2.229885,"low":2.215413,"close":2.225466},{"date":"2019-11-27","open":2.237624,"high":2.246689,"low":2.230999,"close":2.241899},{"date":"2019-11-29","open":2.239084,"high":2.254471,"low":2.232442,"close":2.238356},{"date":"2019-12-02","open":2.277327,"high":2.280971,"low":2.24396,"close":2.253199},{"date":"2019-12-03","open":2.204013,"high":2.212821,"low":2.166396,"close":2.192125},{"date":"2019-12-04","open":2.213909,"high":2.24208,"low":2.208683,"close":2.227897},{"date":"2019-12-05","open":2.251767,"high":2.252886,"low":2.227338,"close":2.242812},{"date":"2019-12-06","open":2.275737,"high":2.287175,"low":2.257835,"close":2.275894},{"date":"2019-12-09","open":2.262321,"high":2.274518,"low":2.255769,"close":2.26383},{"date":"2019-12-10","open":2.254778,"high":2.272596,"low":2.244779,"close":2.261142},{"date":"2019-12-11","open":2.254343,"high":2.260289,"low":2.236621,"close":2.249875},{"date":"2019-12-12","open":2.258998,"high":2.327721,"low":2.255672,"close":2.307239},{"date":"2019-12-13","open":2.294164,"high":2.32216,"low":2.263591,"close":2.282221},{"date":"2019-12-16","open":2.306503,"high":2.32955,"low":2.291275,"close":2.318746},{"date":"2019-12-17","open":2.314738,"high":2.334014,"low":2.309383,"close":2.322456},{"date":"2019-12-18","open":2.330663,"high":2.349941,"low":2.3247,"close":2.341833},{"date":"2019-12-19","open":2.351471,"high":2.364319,"low":2.334649,"close":2.351433},{"date":"2019-12-20","open":2.354073,"high":2.368646,"low":2.336601,"close":2.347091},{"date":"2019-12-23","open":2.350632,"high":2.365074,"low":2.344017,"close":2.354122},{"date":"2019-12-24","open":2.365141,"high":2.366031,"low":2.34131,"close":2.347486},{"date":"2019-12-26","open":2.349354,"high":2.365761,"low":2.343973,"close":2.354305},{"date":"2019-12-27","open":2.355501,"high":2.358511,"low":2.341641,"close":2.351151},{"date":"2019-12-30","open":2.376555,"high":2.38169,"low":2.34149,"close":2.346733},{"date":"2019-12-31","open":2.353205,"high":2.37945,"low":2.346109,"close":2.375701},{"date":"2020-01-02","open":2.365231,"high":2.377186,"low":2.345161,"close":2.371141},{"date":"2020-01-03","open":2.322702,"high":2.347258,"low":2.307416,"close":2.317496},{"date":"2020-01-06","open":2.294295,"high":2.343322,"low":2.293036,"close":2.339623},{"date":"2020-01-07","open":2.336999,"high":2.350625,"low":2.327147,"close":2.34457},{"date":"2020-01-08","open":2.341333,"high":2.389818,"low":2.332948,"close":2.372751},{"date":"2020-01-09","open":2.398235,"high":2.404017,"low":2.368452,"close":2.380484},{"date":"2020-01-10","open":2.377352,"high":2.379278,"low":2.348523,"close":2.352716},{"date":"2020-01-13","open":2.367203,"high":2.387073,"low":2.3602,"close":2.376105},{"date":"2020-01-14","open":2.36988,"high":2.378891,"low":2.354416,"close":2.36034},{"date":"2020-01-15","open":2.346259,"high":2.36671,"low":2.341586,"close":2.35009},{"date":"2020-01-16","open":2.367514,"high":2.385181,"low":2.361141,"close":2.377128},{"date":"2020-01-17","open":2.410961,"high":2.418317,"low":2.395034,"close":2.405086},{"date":"2020-01-21","open":2.383834,"high":2.393745,"low":2.368922,"close":2.375421},{"date":"2020-01-22","open":2.377899,"high":2.3852,"low":2.363137,"close":2.367391},{"date":"2020-01-23","open":2.347391,"high":2.359497,"low":2.329962,"close":2.353626},{"date":"2020-01-24","open":2.350728,"high":2.353362,"low":2.296457,"close":2.313978},{"date":"2020-01-27","open":2.244043,"high":2.265645,"low":2.236191,"close":2.242013},{"date":"2020-01-28","open":2.258459,"high":2.295547,"low":2.245819,"close":2.283389},{"date":"2020-01-29","open":2.28932,"high":2.291222,"low":2.255701,"close":2.259408},{"date":"2020-01-30","open":2.238509,"high":2.272576,"low":2.221048,"close":2.266427},{"date":"2020-01-31","open":2.252532,"high":2.254945,"low":2.196931,"close":2.205141},{"date":"2020-02-03","open":2.230769,"high":2.263114,"low":2.217481,"close":2.227017},{"date":"2020-02-04","open":2.278422,"high":2.306794,"low":2.273623,"close":2.291823},{"date":"2020-02-05","open":2.334996,"high":2.347357,"low":2.317239,"close":2.343919},{"date":"2020-02-06","open":2.348502,"high":2.353451,"low":2.329227,"close":2.341255},{"date":"2020-02-07","open":2.307724,"high":2.321471,"low":2.291005,"close":2.300076},{"date":"2020-02-10","open":2.282771,"high":2.313727,"low":2.280138,"close":2.310847},{"date":"2020-02-11","open":2.324919,"high":2.341392,"low":2.312604,"close":2.326579},{"date":"2020-02-12","open":2.349376,"high":2.361354,"low":2.343643,"close":2.353491},{"date":"2020-02-13","open":2.341467,"high":2.36002,"low":2.327046,"close":2.341996},{"date":"2020-02-14","open":2.331514,"high":2.338041,"low":2.317342,"close":2.335524},{"date":"2020-02-18","open":2.31533,"high":2.330044,"low":2.295173,"close":2.313659},{"date":"2020-02-19","open":2.32766,"high":2.338805,"low":2.317539,"close":2.324881},{"date":"2020-02-20","open":2.312021,"high":2.319452,"low":2.270859,"close":2.297334},{"date":"2020-02-21","open":2.269756,"high":2.274365,"low":2.23388,"close":2.252634},{"date":"2020-02-24","open":2.142412,"high":2.223733,"low":2.127981,"close":2.14589},{"date":"2020-02-25","open":2.156581,"high":2.162049,"low":2.053835,"close":2.069844},{"date":"2020-02-26","open":2.095232,"high":2.126688,"low":2.047851,"close":2.073211},{"date":"2020-02-27","open":2.000393,"high":2.065637,"low":1.943494,"close":1.958849},{"date":"2020-02-28","open":1.869213,"high":1.932343,"low":1.830619,"close":1.90754},{"date":"2020-03-02","open":1.920219,"high":2.010666,"low":1.881534,"close":2.00786},{"date":"2020-03-03","open":2.012223,"high":2.059858,"low":1.863306,"close":1.920553},{"date":"2020-03-04","open":1.957164,"high":2.030612,"low":1.927741,"close":2.022758},{"date":"2020-03-05","open":1.940941,"high":1.967158,"low":1.888994,"close":1.908024},{"date":"2020-03-06","open":1.752241,"high":1.820608,"low":1.71399,"close":1.783654},{"date":"2020-03-09","open":1.53713,"high":1.668369,"low":1.521703,"close":1.600969},{"date":"2020-03-10","open":1.677906,"high":1.780658,"low":1.581565,"close":1.774783},{"date":"2020-03-11","open":1.69679,"high":1.811604,"low":1.621745,"close":1.752763},{"date":"2020-03-12","open":1.565653,"high":1.713093,"low":1.488819,"close":1.575302},{"date":"2020-03-13","open":1.697355,"high":1.783823,"low":1.570923,"close":1.749513},{"date":"2020-03-16","open":1.503803,"high":1.627907,"low":1.428589,"close":1.463303},{"date":"2020-03-17","open":1.498716,"high":1.677493,"low":1.431323,"close":1.652504},{"date":"2020-03-18","open":1.545734,"high":1.786706,"low":1.479305,"close":1.662626},{"date":"2020-03-19","open":1.628105,"high":1.703133,"low":1.513327,"close":1.621999},{"date":"2020-03-20","open":1.582061,"high":1.607192,"low":1.433231,"close":1.435113},{"date":"2020-03-23","open":1.448825,"high":1.466948,"low":1.309377,"close":1.343072},{"date":"2020-03-24","open":1.453767,"high":1.521726,"low":1.413116,"close":1.492542},{"date":"2020-03-25","open":1.496852,"high":1.586128,"low":1.438385,"close":1.518334},{"date":"2020-03-26","open":1.521463,"high":1.619523,"low":1.503199,"close":1.599118},{"date":"2020-03-27","open":1.530147,"high":1.584604,"low":1.492125,"close":1.511151},{"date":"2020-03-30","open":1.519311,"high":1.581475,"low":1.490389,"close":1.573172},{"date":"2020-03-31","open":1.57248,"high":1.600207,"low":1.534987,"close":1.562405},{"date":"2020-04-01","open":1.471866,"high":1.548438,"low":1.443537,"close":1.473599},{"date":"2020-04-02","open":1.452289,"high":1.510702,"low":1.445397,"close":1.498096},{"date":"2020-04-03","open":1.487748,"high":1.506602,"low":1.439676,"close":1.472938},{"date":"2020-04-06","open":1.543952,"high":1.603315,"low":1.474832,"close":1.575985},{"date":"2020-04-07","open":1.662282,"high":1.679983,"low":1.591696,"close":1.594287},{"date":"2020-04-08","open":1.622918,"high":1.681594,"low":1.596065,"close":1.659882},{"date":"2020-04-09","open":1.689676,"high":1.716937,"low":1.66156,"close":1.682085},{"date":"2020-04-13","open":1.682185,"high":1.693373,"low":1.637861,"close":1.682084},{"date":"2020-04-14","open":1.714966,"high":1.742721,"low":1.672393,"close":1.732117},{"date":"2020-04-15","open":1.664089,"high":1.702891,"low":1.633808,"close":1.651564},{"date":"2020-04-16","open":1.649238,"high":1.656786,"low":1.61907,"close":1.640896},{"date":"2020-04-17","open":1.680485,"high":1.717582,"low":1.653009,"close":1.708122},{"date":"2020-04-20","open":1.677808,"high":1.70749,"low":1.661941,"close":1.664637},{"date":"2020-04-21","open":1.60955,"high":1.628059,"low":1.580134,"close":1.594022},{"date":"2020-04-22","open":1.637642,"high":1.66558,"low":1.625154,"close":1.646219},{"date":"2020-04-23","open":1.651204,"high":1.674076,"low":1.630785,"close":1.637409},{"date":"2020-04-24","open":1.65515,"high":1.673055,"low":1.63018,"close":1.656345},{"date":"2020-04-27","open":1.680538,"high":1.721632,"low":1.676701,"close":1.712096},{"date":"2020-04-28","open":1.726609,"high":1.72989,"low":1.680306,"close":1.684828},{"date":"2020-04-29","open":1.719637,"high":1.755656,"low":1.705685,"close":1.737953},{"date":"2020-04-30","open":1.728754,"high":1.759463,"low":1.705312,"close":1.742113},{"date":"2020-05-01","open":1.703343,"high":1.746335,"low":1.674618,"close":1.683775},{"date":"2020-05-04","open":1.67546,"high":1.70531,"low":1.664659,"close":1.696399},{"date":"2020-05-05","open":1.731232,"high":1.750166,"low":1.706321,"close":1.723102},{"date":"2020-05-06","open":1.764627,"high":1.780068,"low":1.734173,"close":1.73949},{"date":"2020-05-07","open":1.759293,"high":1.774091,"low":1.725852,"close":1.731552},{"date":"2020-05-08","open":1.769652,"high":1.789773,"low":1.752479,"close":1.783388},{"date":"2020-05-11","open":1.774044,"high":1.813695,"low":1.765193,"close":1.797787},{"date":"2020-05-12","open":1.800625,"high":1.803715,"low":1.737222,"close":1.744053},{"date":"2020-05-13","open":1.732752,"high":1.742341,"low":1.677551,"close":1.701305},{"date":"2020-05-14","open":1.667165,"high":1.706735,"low":1.623491,"close":1.704978},{"date":"2020-05-15","open":1.677778,"high":1.721457,"low":1.669773,"close":1.717234},{"date":"2020-05-18","open":1.776814,"high":1.827053,"low":1.773295,"close":1.809261},{"date":"2020-05-19","open":1.811162,"high":1.823055,"low":1.783445,"close":1.784003},{"date":"2020-05-20","open":1.812956,"high":1.82877,"low":1.794596,"close":1.808894},{"date":"2020-05-21","open":1.800255,"high":1.811857,"low":1.776064,"close":1.79193},{"date":"2020-05-22","open":1.788307,"high":1.795942,"low":1.769797,"close":1.784597},{"date":"2020-05-26","open":1.844298,"high":1.854154,"low":1.803895,"close":1.831139},{"date":"2020-05-27","open":1.855888,"high":1.867089,"low":1.811177,"close":1.861805},{"date":"2020-05-28","open":1.88102,"high":1.898058,"low":1.859138,"close":1.865234},{"date":"2020-05-29","open":1.85889,"high":1.878411,"low":1.825035,"close":1.86026},{"date":"2020-06-01","open":1.873041,"high":1.894043,"low":1.865673,"close":1.882857},{"date":"2020-06-02","open":1.896146,"high":1.910884,"low":1.882288,"close":1.905374},{"date":"2020-06-03","open":1.936821,"high":1.970681,"low":1.933138,"close":1.956751},{"date":"2020-06-04","open":1.957652,"high":1.991221,"low":1.943777,"close":1.980284},{"date":"2020-06-05","open":2.051808,"high":2.09761,"low":2.030994,"close":2.045609},{"date":"2020-06-08","open":2.065003,"high":2.085843,"low":2.037807,"close":2.062408},{"date":"2020-06-09","open":2.013832,"high":2.042198,"low":2.000501,"close":2.024039},{"date":"2020-06-10","open":2.018463,"high":2.026973,"low":1.97775,"close":1.983337},{"date":"2020-06-11","open":1.907871,"high":1.919388,"low":1.826767,"close":1.83433},{"date":"2020-06-12","open":1.897913,"high":1.907313,"low":1.824514,"close":1.874368},{"date":"2020-06-15","open":1.818415,"high":1.90132,"low":1.806966,"close":1.890818},{"date":"2020-06-16","open":1.979048,"high":1.98891,"low":1.908268,"close":1.957223},{"date":"2020-06-17","open":1.959631,"high":1.973076,"low":1.93357,"close":1.941081},{"date":"2020-06-18","open":1.91317,"high":1.93243,"low":1.904911,"close":1.921484},{"date":"2020-06-19","open":1.951366,"high":1.953763,"low":1.886338,"close":1.90061},{"date":"2020-06-22","open":1.887309,"high":1.919232,"low":1.877065,"close":1.912567},{"date":"2020-06-23","open":1.941355,"high":1.951961,"low":1.922806,"close":1.934594},{"date":"2020-06-24","open":1.918158,"high":1.922424,"low":1.852351,"close":1.86524},{"date":"2020-06-25","open":1.84806,"high":1.882742,"low":1.833161,"close":1.879817},{"date":"2020-06-26","open":1.863988,"high":1.866183,"low":1.811154,"close":1.815734},{"date":"2020-06-29","open":1.828389,"high":1.853084,"low":1.808737,"close":1.848237},{"date":"2020-06-30","open":1.839799,"high":1.89748,"low":1.838103,"close":1.881047},{"date":"2020-07-01","open":1.901419,"high":1.923466,"low":1.889643,"close":1.900135},{"date":"2020-07-02","open":1.931407,"high":1.945883,"low":1.902467,"close":1.908613},{"date":"2020-07-06","open":1.948931,"high":1.964019,"low":1.935713,"close":1.946047},{"date":"2020-07-07","open":1.929874,"high":1.945588,"low":1.895307,"close":1.89928},{"date":"2020-07-08","open":1.914618,"high":1.93066,"low":1.896071,"close":1.921483},{"date":"2020-07-09","open":1.924207,"high":1.926488,"low":1.85536,"close":1.880601},{"date":"2020-07-10","open":1.87145,"high":1.913096,"low":1.859342,"close":1.909397},{"date":"2020-07-13","open":1.93432,"high":1.953096,"low":1.881469,"close":1.886625},{"date":"2020-07-14","open":1.865658,"high":1.91496,"low":1.855597,"close":1.908329},{"date":"2020-07-15","open":1.943165,"high":1.948019,"low":1.912369,"close":1.934892},{"date":"2020-07-16","open":1.910335,"high":1.923372,"low":1.901949,"close":1.919404},{"date":"2020-07-17","open":1.924314,"high":1.937706,"low":1.910036,"close":1.929008},{"date":"2020-07-20","open":1.918871,"high":1.949221,"low":1.912779,"close":1.939829},{"date":"2020-07-21","open":1.951285,"high":1.956727,"low":1.931433,"close":1.942794},{"date":"2020-07-22","open":1.929276,"high":1.95122,"low":1.926273,"close":1.94803},{"date":"2020-07-23","open":1.93269,"high":1.942248,"low":1.892395,"close":1.902563},{"date":"2020-07-24","open":1.899,"high":1.906733,"low":1.878825,"close":1.890421},{"date":"2020-07-27","open":1.889163,"high":1.913782,"low":1.883558,"close":1.9113},{"date":"2020-07-28","open":1.901793,"high":1.910169,"low":1.883586,"close":1.886129},{"date":"2020-07-29","open":1.894266,"high":1.927625,"low":1.890252,"close":1.912583},{"date":"2020-07-30","open":1.881906,"high":1.899912,"low":1.866402,"close":1.893285},{"date":"2020-07-31","open":1.915369,"high":1.922031,"low":1.874081,"close":1.909474},{"date":"2020-08-03","open":1.939967,"high":1.95076,"low":1.927937,"close":1.934628},{"date":"2020-08-04","open":1.919218,"high":1.933341,"low":1.910829,"close":1.923763},{"date":"2020-08-05","open":1.949136,"high":1.958807,"low":1.941721,"close":1.952784},{"date":"2020-08-06","open":1.934181,"high":1.960263,"low":1.92238,"close":1.954918},{"date":"2020-08-07","open":1.94582,"high":1.974761,"low":1.937609,"close":1.969449},{"date":"2020-08-10","open":1.968394,"high":1.985982,"low":1.955712,"close":1.984212},{"date":"2020-08-11","open":2.015015,"high":2.034844,"low":1.982268,"close":1.991503},{"date":"2020-08-12","open":2.024381,"high":2.050306,"low":2.01969,"close":2.037804},{"date":"2020-08-13","open":2.036235,"high":2.072991,"low":2.028204,"close":2.056098},{"date":"2020-08-14","open":2.05366,"high":2.068031,"low":2.044593,"close":2.064224},{"date":"2020-08-17","open":2.060987,"high":2.070244,"low":2.048218,"close":2.065591},{"date":"2020-08-18","open":2.05853,"high":2.066549,"low":2.041669,"close":2.055353},{"date":"2020-08-19","open":2.050251,"high":2.079669,"low":2.032607,"close":2.059671},{"date":"2020-08-20","open":2.027692,"high":2.054205,"low":2.023664,"close":2.047576},{"date":"2020-08-21","open":2.038487,"high":2.058784,"low":2.029399,"close":2.042599},{"date":"2020-08-24","open":2.056999,"high":2.068009,"low":2.033,"close":2.066655},{"date":"2020-08-25","open":2.090234,"high":2.101019,"low":2.073233,"close":2.089882},{"date":"2020-08-26","open":2.101554,"high":2.130451,"low":2.094383,"close":2.118942},{"date":"2020-08-27","open":2.115259,"high":2.171134,"low":2.102475,"close":2.16032},{"date":"2020-08-28","open":2.160104,"high":2.183267,"low":2.148411,"close":2.175894},{"date":"2020-08-31","open":2.168007,"high":2.174424,"low":2.138193,"close":2.153709},{"date":"2020-09-01","open":2.164998,"high":2.188299,"low":2.128604,"close":2.151837},{"date":"2020-09-02","open":2.169103,"high":2.194324,"low":2.134755,"close":2.162375},{"date":"2020-09-03","open":2.147029,"high":2.154134,"low":2.048493,"close":2.082042},{"date":"2020-09-04","open":2.105286,"high":2.141151,"low":2.033212,"close":2.105014},{"date":"2020-09-08","open":2.048488,"high":2.092586,"low":2.014281,"close":2.034995},{"date":"2020-09-09","open":2.058985,"high":2.10408,"low":2.049376,"close":2.080772},{"date":"2020-09-10","open":2.104026,"high":2.115036,"low":2.025251,"close":2.034302},{"date":"2020-09-11","open":2.04382,"high":2.053693,"low":2.011302,"close":2.031007},{"date":"2020-09-14","open":2.048,"high":2.072581,"low":2.024594,"close":2.057883},{"date":"2020-09-15","open":2.077846,"high":2.088162,"low":2.057944,"close":2.073322},{"date":"2020-09-16","open":2.072521,"high":2.104921,"low":2.053005,"close":2.07128},{"date":"2020-09-17","open":2.022802,"high":2.061661,"low":2.018611,"close":2.046806},{"date":"2020-09-18","open":2.042821,"high":2.053937,"low":1.996895,"close":2.021459},{"date":"2020-09-21","open":1.975256,"high":1.992994,"low":1.945163,"close":1.988869},{"date":"2020-09-22","open":1.998115,"high":2.019284,"low":1.976346,"close":2.010714},{"date":"2020-09-23","open":2.013999,"high":2.025936,"low":1.957698,"close":1.961457},{"date":"2020-09-24","open":1.94726,"high":1.985178,"low":1.936773,"close":1.959181},{"date":"2020-09-25","open":1.953728,"high":2.000971,"low":1.944384,"close":1.990855},{"date":"2020-09-28","open":2.021108,"high":2.037841,"low":2.014251,"close":2.029699},{"date":"2020-09-29","open":2.026517,"high":2.034334,"low":2.006899,"close":2.016319},{"date":"2020-09-30","open":2.031037,"high":2.081144,"low":2.029756,"close":2.051268},{"date":"2020-10-01","open":2.077964,"high":2.089698,"low":2.045988,"close":2.063173},{"date":"2020-10-02","open":2.027382,"high":2.078,"low":2.023523,"close":2.051244},{"date":"2020-10-05","open":2.087978,"high":2.131143,"low":2.087667,"close":2.129222},{"date":"2020-10-06","open":2.133371,"high":2.156352,"low":2.071619,"close":2.087702},{"date":"2020-10-07","open":2.119077,"high":2.15051,"low":2.10753,"close":2.139646},{"date":"2020-10-08","open":2.143214,"high":2.153639,"low":2.133292,"close":2.147015},{"date":"2020-10-09","open":2.166249,"high":2.187205,"low":2.151931,"close":2.166594},{"date":"2020-10-12","open":2.179081,"high":2.211105,"low":2.172392,"close":2.194458},{"date":"2020-10-13","open":2.185224,"high":2.18681,"low":2.15714,"close":2.164637},{"date":"2020-10-14","open":2.160722,"high":2.17281,"low":2.132965,"close":2.146126},{"date":"2020-10-15","open":2.108133,"high":2.153056,"low":2.102641,"close":2.147182},{"date":"2020-10-16","open":2.158604,"high":2.177219,"low":2.138369,"close":2.151868},{"date":"2020-10-19","open":2.172274,"high":2.18263,"low":2.118524,"close":2.127192},{"date":"2020-10-20","open":2.148505,"high":2.182321,"low":2.141366,"close":2.156232},{"date":"2020-10-21","open":2.162164,"high":2.182673,"low":2.14846,"close":2.159609},{"date":"2020-10-22","open":2.166656,"high":2.199401,"low":2.14745,"close":2.194269},{"date":"2020-10-23","open":2.206046,"high":2.207273,"low":2.168826,"close":2.188343},{"date":"2020-10-26","open":2.148923,"high":2.156971,"low":2.097363,"close":2.128104},{"date":"2020-10-27","open":2.120452,"high":2.127079,"low":2.103236,"close":2.106633},{"date":"2020-10-28","open":2.057876,"high":2.111423,"low":2.019881,"close":2.032732},{"date":"2020-10-29","open":2.033908,"high":2.103868,"low":2.021327,"close":2.07352},{"date":"2020-10-30","open":2.064265,"high":2.09234,"low":2.024474,"close":2.072349},{"date":"2020-11-02","open":2.080655,"high":2.09916,"low":2.055657,"close":2.08223},{"date":"2020-11-03","open":2.113969,"high":2.15391,"low":2.090708,"close":2.131359},{"date":"2020-11-04","open":2.10876,"high":2.16731,"low":2.094037,"close":2.132729},{"date":"2020-11-05","open":2.160604,"high":2.193237,"low":2.156919,"close":2.17055},{"date":"2020-11-06","open":2.192269,"high":2.211589,"low":2.173899,"close":2.1966},{"date":"2020-11-09","open":2.33359,"high":2.356464,"low":2.267435,"close":2.271947},{"date":"2020-11-10","open":2.281169,"high":2.294741,"low":2.249599,"close":2.281774},{"date":"2020-11-11","open":2.299058,"high":2.307285,"low":2.276901,"close":2.290457},{"date":"2020-11-12","open":2.265707,"high":2.276307,"low":2.217551,"close":2.230284},{"date":"2020-11-13","open":2.243433,"high":2.272814,"low":2.237918,"close":2.264163},{"date":"2020-11-16","open":2.288594,"high":2.301758,"low":2.27186,"close":2.297947},{"date":"2020-11-17","open":2.267242,"high":2.282111,"low":2.251445,"close":2.270764},{"date":"2020-11-18","open":2.26361,"high":2.282918,"low":2.2325,"close":2.236956},{"date":"2020-11-19","open":2.222917,"high":2.240866,"low":2.203522,"close":2.234868},{"date":"2020-11-20","open":2.226998,"high":2.230314,"low":2.199146,"close":2.20005},{"date":"2020-11-23","open":2.221614,"high":2.238707,"low":2.204298,"close":2.223425},{"date":"2020-11-24","open":2.251453,"high":2.287969,"low":2.245282,"close":2.281963},{"date":"2020-11-25","open":2.280251,"high":2.289497,"low":2.260522,"close":2.28548},{"date":"2020-11-27","open":2.279556,"high":2.282116,"low":2.262307,"close":2.269817},{"date":"2020-11-30","open":2.267262,"high":2.272909,"low":2.237401,"close":2.262592},{"date":"2020-12-01","open":2.305708,"high":2.346694,"low":2.298916,"close":2.323937},{"date":"2020-12-02","open":2.325472,"high":2.360175,"low":2.32078,"close":2.347456},{"date":"2020-12-03","open":2.336434,"high":2.35145,"low":2.31593,"close":2.328043},{"date":"2020-12-04","open":2.359304,"high":2.389675,"low":2.357147,"close":2.383054},{"date":"2020-12-07","open":2.360217,"high":2.366628,"low":2.343957,"close":2.356897},{"date":"2020-12-08","open":2.333693,"high":2.358651,"low":2.325995,"close":2.352676},{"date":"2020-12-09","open":2.369083,"high":2.378373,"low":2.326151,"close":2.339306},{"date":"2020-12-10","open":2.323645,"high":2.345597,"low":2.302293,"close":2.317995},{"date":"2020-12-11","open":2.300032,"high":2.316448,"low":2.279064,"close":2.307111},{"date":"2020-12-14","open":2.34072,"high":2.353765,"low":2.296742,"close":2.303164},{"date":"2020-12-15","open":2.328559,"high":2.349437,"low":2.310247,"close":2.342142},{"date":"2020-12-16","open":2.36186,"high":2.373298,"low":2.336247,"close":2.352078},{"date":"2020-12-17","open":2.352115,"high":2.381001,"low":2.3416,"close":2.37398},{"date":"2020-12-18","open":2.361062,"high":2.376425,"low":2.332063,"close":2.361543},{"date":"2020-12-21","open":2.321692,"high":2.419048,"low":2.300941,"close":2.343804},{"date":"2020-12-22","open":2.336951,"high":2.344856,"low":2.319141,"close":2.32784},{"date":"2020-12-23","open":2.351424,"high":2.377589,"low":2.343608,"close":2.346142},{"date":"2020-12-24","open":2.345953,"high":2.352757,"low":2.334053,"close":2.345985},{"date":"2020-12-28","open":2.377158,"high":2.386867,"low":2.356748,"close":2.365086},{"date":"2020-12-29","open":2.390242,"high":2.391916,"low":2.35762,"close":2.363579},{"date":"2020-12-30","open":2.374315,"high":2.381287,"low":2.358725,"close":2.361841},{"date":"2020-12-31","open":2.361108,"high":2.379549,"low":2.348368,"close":2.37038},{"date":"2021-01-04","open":2.395545,"high":2.398429,"low":2.30636,"close":2.340929},{"date":"2021-01-05","open":2.345333,"high":2.393036,"low":2.345014,"close":2.374688},{"date":"2021-01-06","open":2.403524,"high":2.475409,"low":2.39922,"close":2.438953},{"date":"2021-01-07","open":2.477765,"high":2.511569,"low":2.470329,"close":2.4972},{"date":"2021-01-08","open":2.512477,"high":2.532125,"low":2.481574,"close":2.519561},{"date":"2021-01-11","open":2.502318,"high":2.528939,"low":2.497983,"close":2.506719},{"date":"2021-01-12","open":2.5127,"high":2.533582,"low":2.489812,"close":2.509241},{"date":"2021-01-13","open":2.496967,"high":2.512766,"low":2.468478,"close":2.487979},{"date":"2021-01-14","open":2.494364,"high":2.527555,"low":2.47707,"close":2.502711},{"date":"2021-01-15","open":2.475327,"high":2.492771,"low":2.452744,"close":2.474641},{"date":"2021-01-19","open":2.495317,"high":2.503003,"low":2.472762,"close":2.486048},{"date":"2021-01-20","open":2.507468,"high":2.535015,"low":2.496655,"close":2.517972},{"date":"2021-01-21","open":2.538893,"high":2.547651,"low":2.525535,"close":2.53808},{"date":"2021-01-22","open":2.517287,"high":2.536851,"low":2.51194,"close":2.520938},{"date":"2021-01-25","open":2.511587,"high":2.520768,"low":2.462489,"close":2.501399},{"date":"2021-01-26","open":2.517374,"high":2.523215,"low":2.497005,"close":2.502217},{"date":"2021-01-27","open":2.467839,"high":2.477171,"low":2.407832,"close":2.43487},{"date":"2021-01-28","open":2.453455,"high":2.510055,"low":2.449433,"close":2.469461},{"date":"2021-01-29","open":2.480716,"high":2.489557,"low":2.415044,"close":2.434671},{"date":"2021-02-01","open":2.464196,"high":2.490857,"low":2.430953,"close":2.475197},{"date":"2021-02-02","open":2.518575,"high":2.545974,"low":2.490701,"close":2.526487},{"date":"2021-02-03","open":2.542312,"high":2.565183,"low":2.526595,"close":2.551109},{"date":"2021-02-04","open":2.567444,"high":2.595699,"low":2.555154,"close":2.587018},{"date":"2021-02-05","open":2.603622,"high":2.624443,"low":2.581667,"close":2.619131},{"date":"2021-02-08","open":2.624882,"high":2.638206,"low":2.601836,"close":2.626513},{"date":"2021-02-09","open":2.610977,"high":2.629423,"low":2.600187,"close":2.622824},{"date":"2021-02-10","open":2.626742,"high":2.63028,"low":2.587128,"close":2.604353},{"date":"2021-02-11","open":2.613843,"high":2.63321,"low":2.590961,"close":2.622919},{"date":"2021-02-12","open":2.639472,"high":2.672244,"low":2.632158,"close":2.669023},{"date":"2021-02-16","open":2.712849,"high":2.724803,"low":2.687972,"close":2.707945},{"date":"2021-02-17","open":2.675026,"high":2.708374,"low":2.659721,"close":2.691474},{"date":"2021-02-18","open":2.694074,"high":2.71286,"low":2.663049,"close":2.690909},{"date":"2021-02-19","open":2.721574,"high":2.746797,"low":2.69921,"close":2.722342},{"date":"2021-02-22","open":2.706146,"high":2.749224,"low":2.690552,"close":2.722113},{"date":"2021-02-23","open":2.718061,"high":2.755774,"low":2.66807,"close":2.7333},{"date":"2021-02-24","open":2.772372,"high":2.818554,"low":2.728928,"close":2.781667},{"date":"2021-02-25","open":2.798237,"high":2.868604,"low":2.721412,"close":2.759708},{"date":"2021-02-26","open":2.73034,"high":2.760452,"low":2.639428,"close":2.65763},{"date":"2021-03-01","open":2.741291,"high":2.790492,"low":2.691252,"close":2.761803},{"date":"2021-03-02","open":2.776496,"high":2.780455,"low":2.735067,"close":2.740058},{"date":"2021-03-03","open":2.767901,"high":2.787763,"low":2.720728,"close":2.73341},{"date":"2021-03-04","open":2.730216,"high":2.783415,"low":2.657425,"close":2.717109},{"date":"2021-03-05","open":2.753564,"high":2.788318,"low":2.674322,"close":2.761716},{"date":"2021-03-08","open":2.770727,"high":2.81274,"low":2.746004,"close":2.769499},{"date":"2021-03-09","open":2.770518,"high":2.805713,"low":2.755757,"close":2.770645},{"date":"2021-03-10","open":2.787482,"high":2.810167,"low":2.769675,"close":2.782317},{"date":"2021-03-11","open":2.818352,"high":2.857504,"low":2.81059,"close":2.830947},{"date":"2021-03-12","open":2.874413,"high":2.906082,"low":2.866774,"close":2.896222},{"date":"2021-03-15","open":2.889076,"high":2.908071,"low":2.859654,"close":2.896464},{"date":"2021-03-16","open":2.897898,"high":2.930608,"low":2.881272,"close":2.904482},{"date":"2021-03-17","open":2.919201,"high":2.967723,"low":2.901941,"close":2.936359},{"date":"2021-03-18","open":2.959118,"high":2.978602,"low":2.905853,"close":2.923238},{"date":"2021-03-19","open":2.907816,"high":2.926532,"low":2.871394,"close":2.89039},{"date":"2021-03-22","open":2.87442,"high":2.911059,"low":2.858808,"close":2.881183},{"date":"2021-03-23","open":2.869244,"high":2.889901,"low":2.825796,"close":2.832933},{"date":"2021-03-24","open":2.852765,"high":2.867835,"low":2.802068,"close":2.803444},{"date":"2021-03-25","open":2.789074,"high":2.848858,"low":2.768643,"close":2.841622},{"date":"2021-03-26","open":2.865636,"high":2.910072,"low":2.84385,"close":2.897556},{"date":"2021-03-29","open":2.882409,"high":2.939542,"low":2.870369,"close":2.920886},{"date":"2021-03-30","open":2.915152,"high":2.929042,"low":2.879056,"close":2.897952},{"date":"2021-03-31","open":2.899663,"high":2.948585,"low":2.894136,"close":2.926024},{"date":"2021-04-01","open":2.917613,"high":2.939618,"low":2.893329,"close":2.913315},{"date":"2021-04-05","open":2.954669,"high":2.993527,"low":2.945024,"close":2.968081},{"date":"2021-04-06","open":2.958297,"high":2.972338,"low":2.938107,"close":2.946315},{"date":"2021-04-07","open":2.953365,"high":2.973115,"low":2.935916,"close":2.970412},{"date":"2021-04-08","open":2.969139,"high":2.97452,"low":2.947273,"close":2.960075},{"date":"2021-04-09","open":2.970109,"high":3.002918,"low":2.954338,"close":2.992437},{"date":"2021-04-12","open":2.988869,"high":3.004595,"low":2.982622,"close":2.994834},{"date":"2021-04-13","open":2.997305,"high":3.014067,"low":2.968161,"close":2.981369},{"date":"2021-04-14","open":2.990872,"high":3.009086,"low":2.97215,"close":2.980658},{"date":"2021-04-15","open":2.966091,"high":2.984081,"low":2.934388,"close":2.963092},{"date":"2021-04-16","open":2.999641,"high":3.008062,"low":2.975238,"close":2.996266},{"date":"2021-04-19","open":3.000288,"high":3.007867,"low":2.970282,"close":2.990134},{"date":"2021-04-20","open":2.989599,"high":2.998555,"low":2.937822,"close":2.954624},{"date":"2021-04-21","open":2.949047,"high":2.993385,"low":2.940176,"close":2.976606},{"date":"2021-04-22","open":2.970643,"high":2.994109,"low":2.928485,"close":2.936605},{"date":"2021-04-23","open":2.941088,"high":2.998423,"low":2.938635,"close":2.975439},{"date":"2021-04-26","open":2.978523,"high":2.99049,"low":2.966408,"close":2.985914},{"date":"2021-04-27","open":2.993982,"high":3.018408,"low":2.9774,"close":3.011541},{"date":"2021-04-28","open":3.013415,"high":3.037185,"low":3.001656,"close":3.008722},{"date":"2021-04-29","open":3.057985,"high":3.068038,"low":3.009829,"close":3.036871},{"date":"2021-04-30","open":3.015161,"high":3.033338,"low":3.001081,"close":3.009954},{"date":"2021-05-03","open":3.024009,"high":3.036159,"low":2.990834,"close":3.019059},{"date":"2021-05-04","open":2.982794,"high":2.993676,"low":2.937143,"close":2.980209},{"date":"2021-05-05","open":3.002086,"high":3.006263,"low":2.968538,"close":2.976233},{"date":"2021-05-06","open":2.986212,"high":3.011566,"low":2.950852,"close":2.995069},{"date":"2021-05-07","open":2.997074,"high":3.043841,"low":2.981223,"close":3.031818},{"date":"2021-05-10","open":3.040662,"high":3.07023,"low":3.000431,"close":3.032506},{"date":"2021-05-11","open":3.010275,"high":3.036265,"low":2.982688,"close":3.022548},{"date":"2021-05-12","open":3.008927,"high":3.048094,"low":2.953216,"close":2.989749},{"date":"2021-05-13","open":2.994703,"high":3.040257,"low":2.984674,"close":3.020985},{"date":"2021-05-14","open":3.026514,"high":3.064822,"low":3.014152,"close":3.038955},{"date":"2021-05-17","open":3.035811,"high":3.048913,"low":3.013487,"close":3.037649},{"date":"2021-05-18","open":3.048387,"high":3.057691,"low":3.015084,"close":3.019203},{"date":"2021-05-19","open":2.980226,"high":3.030895,"low":2.952149,"close":3.018588},{"date":"2021-05-20","open":3.011114,"high":3.048438,"low":2.994181,"close":3.02616},{"date":"2021-05-21","open":3.028258,"high":3.051218,"low":3.009804,"close":3.014019},{"date":"2021-05-24","open":3.024422,"high":3.048227,"low":3.00967,"close":3.033507},{"date":"2021-05-25","open":3.032028,"high":3.034988,"low":2.993692,"close":2.998996},{"date":"2021-05-26","open":3.000716,"high":3.021385,"low":2.98592,"close":3.010128},{"date":"2021-05-27","open":3.033718,"high":3.048917,"low":3.021054,"close":3.023871},{"date":"2021-05-28","open":3.03774,"high":3.045034,"low":3.013568,"close":3.034094},{"date":"2021-06-01","open":3.066101,"high":3.079927,"low":3.031969,"close":3.036466},{"date":"2021-06-02","open":3.034067,"high":3.04533,"low":3.021039,"close":3.034216},{"date":"2021-06-03","open":3.01675,"high":3.046717,"low":3.005415,"close":3.034345},{"date":"2021-06-04","open":3.037468,"high":3.053133,"low":2.993853,"close":3.020729},{"date":"2021-06-07","open":3.027366,"high":3.034597,"low":3.014745,"close":3.027103},{"date":"2021-06-08","open":3.008034,"high":3.018401,"low":2.988198,"close":3.006622},{"date":"2021-06-09","open":2.985186,"high":2.996531,"low":2.964544,"close":2.975863},{"date":"2021-06-10","open":3.003337,"high":3.018411,"low":2.957001,"close":2.971868},{"date":"2021-06-11","open":2.980817,"high":2.992315,"low":2.969242,"close":2.981589},{"date":"2021-06-14","open":2.98684,"high":3.016595,"low":2.977481,"close":3.01133},{"date":"2021-06-15","open":3.021449,"high":3.028616,"low":3.001914,"close":3.009429},{"date":"2021-06-16","open":3.003041,"high":3.03024,"low":2.964071,"close":2.995175},{"date":"2021-06-17","open":2.972438,"high":2.986586,"low":2.893259,"close":2.950014},{"date":"2021-06-18","open":2.890837,"high":2.899181,"low":2.839633,"close":2.847183},{"date":"2021-06-21","open":2.886626,"high":2.944064,"low":2.878608,"close":2.937121},{"date":"2021-06-22","open":2.960189,"high":2.983394,"low":2.923719,"close":2.945628},{"date":"2021-06-23","open":2.957096,"high":2.971411,"low":2.944321,"close":2.949675},{"date":"2021-06-24","open":2.962558,"high":2.969023,"low":2.950799,"close":2.962369},{"date":"2021-06-25","open":2.972916,"high":3.021079,"low":2.967573,"close":3.004084},{"date":"2021-06-28","open":2.993063,"high":2.996847,"low":2.961683,"close":2.979508},{"date":"2021-06-29","open":2.990077,"high":2.996085,"low":2.971959,"close":2.976132},{"date":"2021-06-30","open":2.961594,"high":2.976192,"low":2.947492,"close":2.965431},{"date":"2021-07-01","open":2.978678,"high":3.00007,"low":2.971381,"close":2.985573},{"date":"2021-07-02","open":2.992928,"high":3.012282,"low":2.968285,"close":2.990347},{"date":"2021-07-06","open":2.976805,"high":2.978383,"low":2.925437,"close":2.95032},{"date":"2021-07-07","open":2.938673,"high":2.953131,"low":2.904618,"close":2.934747},{"date":"2021-07-08","open":2.880038,"high":2.913748,"low":2.860814,"close":2.899475},{"date":"2021-07-09","open":2.944985,"high":2.97522,"low":2.930199,"close":2.972224},{"date":"2021-07-12","open":2.960296,"high":2.992064,"low":2.954357,"close":2.986743},{"date":"2021-07-13","open":2.971257,"high":3.027102,"low":2.952055,"close":2.999518},{"date":"2021-07-14","open":2.995685,"high":3.003361,"low":2.960182,"close":2.970246},{"date":"2021-07-15","open":2.938898,"high":2.962185,"low":2.911978,"close":2.927807},{"date":"2021-07-16","open":2.95921,"high":2.959951,"low":2.904948,"close":2.91033},{"date":"2021-07-19","open":2.823385,"high":2.864228,"low":2.777032,"close":2.805823},{"date":"2021-07-20","open":2.790795,"high":2.88742,"low":2.78194,"close":2.873733},{"date":"2021-07-21","open":2.917668,"high":2.963796,"low":2.902424,"close":2.934166},{"date":"2021-07-22","open":2.935251,"high":2.942861,"low":2.894934,"close":2.912776},{"date":"2021-07-23","open":2.957415,"high":2.977213,"low":2.938181,"close":2.962559},{"date":"2021-07-26","open":2.948389,"high":2.982351,"low":2.946867,"close":2.978657},{"date":"2021-07-27","open":2.945892,"high":2.952816,"low":2.912619,"close":2.933774},{"date":"2021-07-28","open":2.957422,"high":2.969583,"low":2.921828,"close":2.932376},{"date":"2021-07-29","open":2.956177,"high":2.974483,"low":2.947393,"close":2.96096},{"date":"2021-07-30","open":2.936431,"high":2.952234,"low":2.923925,"close":2.932785},{"date":"2021-08-02","open":2.946403,"high":2.955691,"low":2.891027,"close":2.904294},{"date":"2021-08-03","open":2.908391,"high":2.934238,"low":2.883687,"close":2.926368},{"date":"2021-08-04","open":2.902838,"high":2.9463,"low":2.889804,"close":2.905998},{"date":"2021-08-05","open":2.920005,"high":2.945667,"low":2.914657,"close":2.939384},{"date":"2021-08-06","open":2.980717,"high":2.99912,"low":2.969884,"close":2.994248},{"date":"2021-08-09","open":2.986568,"high":3.007539,"low":2.970584,"close":3.002581},{"date":"2021-08-10","open":3.000949,"high":3.025655,"low":2.994376,"close":3.020263},{"date":"2021-08-11","open":3.03135,"high":3.046325,"low":3.006317,"close":3.029629},{"date":"2021-08-12","open":3.036621,"high":3.061679,"low":3.022808,"close":3.043695},{"date":"2021-08-13","open":3.034734,"high":3.037532,"low":2.995894,"close":3.001818},{"date":"2021-08-16","open":2.979623,"high":3.00457,"low":2.952073,"close":3.001612},{"date":"2021-08-17","open":2.98388,"high":2.992937,"low":2.949421,"close":2.983137},{"date":"2021-08-18","open":2.978683,"high":2.99515,"low":2.936509,"close":2.940609},{"date":"2021-08-19","open":2.902468,"high":2.944663,"low":2.898578,"close":2.923629},{"date":"2021-08-20","open":2.923368,"high":2.955899,"low":2.915655,"close":2.944935},{"date":"2021-08-23","open":2.963782,"high":2.989795,"low":2.946445,"close":2.972815},{"date":"2021-08-24","open":2.991253,"high":3.004689,"low":2.981409,"close":3.000871},{"date":"2021-08-25","open":3.003619,"high":3.045535,"low":2.997724,"close":3.032356},{"date":"2021-08-26","open":3.031763,"high":3.042912,"low":3.003029,"close":3.00613},{"date":"2021-08-27","open":3.00949,"high":3.038158,"low":2.990568,"close":3.012512},{"date":"2021-08-30","open":3.026847,"high":3.042167,"low":3.006738,"close":3.017885},{"date":"2021-08-31","open":3.020846,"high":3.047071,"low":3.004331,"close":3.034066},{"date":"2021-09-01","open":3.031822,"high":3.051451,"low":3.022625,"close":3.034455},{"date":"2021-09-02","open":3.037523,"high":3.052437,"low":3.021799,"close":3.03056},{"date":"2021-09-03","open":3.048358,"high":3.066311,"low":3.040536,"close":3.057633},{"date":"2021-09-07","open":3.074222,"high":3.087481,"low":3.05545,"close":3.07262},{"date":"2021-09-08","open":3.053569,"high":3.064455,"low":3.028949,"close":3.048131},{"date":"2021-09-09","open":3.041776,"high":3.061008,"low":2.993662,"close":2.998798},{"date":"2021-09-10","open":3.029147,"high":3.047314,"low":2.985252,"close":3.001617},{"date":"2021-09-13","open":3.010199,"high":3.013897,"low":2.970834,"close":2.991159},{"date":"2021-09-14","open":2.992854,"high":2.997326,"low":2.924193,"close":2.939382},{"date":"2021-09-15","open":2.940414,"high":2.990796,"low":2.931835,"close":2.974366},{"date":"2021-09-16","open":2.988708,"high":2.999064,"low":2.951279,"close":2.983321},{"date":"2021-09-17","open":2.982437,"high":2.995091,"low":2.952732,"close":2.95904},{"date":"2021-09-20","open":2.888225,"high":2.905944,"low":2.83319,"close":2.874056},{"date":"2021-09-21","open":2.89649,"high":2.915513,"low":2.868773,"close":2.873815},{"date":"2021-09-22","open":2.89177,"high":2.924953,"low":2.857566,"close":2.884643},{"date":"2021-09-23","open":2.924146,"high":2.999124,"low":2.921901,"close":2.987193},{"date":"2021-09-24","open":2.985931,"high":3.030326,"low":2.984173,"close":3.021646},{"date":"2021-09-27","open":3.031699,"high":3.04394,"low":3.008783,"close":3.024117},{"date":"2021-09-28","open":3.046421,"high":3.063492,"low":2.984352,"close":3.010063},{"date":"2021-09-29","open":3.005456,"high":3.041548,"low":2.983222,"close":3.009907},{"date":"2021-09-30","open":3.025815,"high":3.040515,"low":2.96713,"close":2.973531},{"date":"2021-10-01","open":2.975354,"high":3.023786,"low":2.938308,"close":2.987547},{"date":"2021-10-04","open":2.993019,"high":3.01152,"low":2.931115,"close":2.956546},{"date":"2021-10-05","open":2.97538,"high":3.03562,"low":2.96745,"close":3.016437},{"date":"2021-10-06","open":2.976288,"high":3.021037,"low":2.954256,"close":3.011981},{"date":"2021-10-07","open":3.061596,"high":3.097552,"low":3.057067,"close":3.070129},{"date":"2021-10-08","open":3.089273,"high":3.108104,"low":3.071233,"close":3.086129},{"date":"2021-10-11","open":3.087288,"high":3.112478,"low":3.062861,"close":3.07158},{"date":"2021-10-12","open":3.054547,"high":3.06078,"low":3.005208,"close":3.012505},{"date":"2021-10-13","open":3.006085,"high":3.015977,"low":2.965299,"close":2.99422},{"date":"2021-10-14","open":3.020431,"high":3.053881,"low":3.004796,"close":3.033315},{"date":"2021-10-15","open":3.067241,"high":3.088946,"low":3.059735,"close":3.074329},{"date":"2021-10-18","open":3.061862,"high":3.096803,"low":3.036096,"close":3.069041},{"date":"2021-10-19","open":3.103277,"high":3.137557,"low":3.097285,"close":3.135978},{"date":"2021-10-20","open":3.14925,"high":3.17683,"low":3.138989,"close":3.169691},{"date":"2021-10-21","open":3.159231,"high":3.190818,"low":3.152707,"close":3.181748},{"date":"2021-10-22","open":3.158801,"high":3.174848,"low":3.123615,"close":3.143828},{"date":"2021-10-25","open":3.161968,"high":3.174128,"low":3.135066,"close":3.16552},{"date":"2021-10-26","open":3.161388,"high":3.189718,"low":3.139628,"close":3.142385},{"date":"2021-10-27","open":3.117828,"high":3.132735,"low":3.062896,"close":3.07256},{"date":"2021-10-28","open":3.081805,"high":3.121765,"low":3.070518,"close":3.112741},{"date":"2021-10-29","open":3.112378,"high":3.140787,"low":3.078108,"close":3.109554},{"date":"2021-11-01","open":3.157064,"high":3.161977,"low":3.122104,"close":3.141491},{"date":"2021-11-02","open":3.141433,"high":3.155154,"low":3.117707,"close":3.140254},{"date":"2021-11-03","open":3.120687,"high":3.196248,"low":3.114137,"close":3.192416},{"date":"2021-11-04","open":3.190238,"high":3.20192,"low":3.15547,"close":3.174099},{"date":"2021-11-05","open":3.159709,"high":3.177277,"low":3.12154,"close":3.138178},{"date":"2021-11-08","open":3.153195,"high":3.166319,"low":3.136388,"close":3.146759},{"date":"2021-11-09","open":3.112202,"high":3.117167,"low":3.069645,"close":3.096052},{"date":"2021-11-10","open":3.086786,"high":3.178807,"low":3.061287,"close":3.12834},{"date":"2021-11-11","open":3.132516,"high":3.14619,"low":3.119535,"close":3.134005},{"date":"2021-11-12","open":3.142703,"high":3.187926,"low":3.125109,"close":3.171588},{"date":"2021-11-15","open":3.190415,"high":3.228274,"low":3.172496,"close":3.213019},{"date":"2021-11-16","open":3.206466,"high":3.248119,"low":3.190805,"close":3.23396},{"date":"2021-11-17","open":3.244103,"high":3.247889,"low":3.19557,"close":3.200738},{"date":"2021-11-18","open":3.214193,"high":3.220349,"low":3.174541,"close":3.199578},{"date":"2021-11-19","open":3.182071,"high":3.191083,"low":3.152759,"close":3.160488},{"date":"2021-11-22","open":3.19464,"high":3.240539,"low":3.16547,"close":3.188992},{"date":"2021-11-23","open":3.201672,"high":3.246367,"low":3.178769,"close":3.240069},{"date":"2021-11-24","open":3.215537,"high":3.243111,"low":3.168438,"close":3.197385},{"date":"2021-11-26","open":3.106497,"high":3.120334,"low":3.038028,"close":3.049027},{"date":"2021-11-29","open":3.129054,"high":3.148816,"low":3.085605,"close":3.111439},{"date":"2021-11-30","open":3.063051,"high":3.088386,"low":2.994016,"close":3.005211},{"date":"2021-12-01","open":3.067579,"high":3.102143,"low":2.954465,"close":2.957201},{"date":"2021-12-02","open":2.947296,"high":3.045038,"low":2.943395,"close":2.998754},{"date":"2021-12-03","open":3.027228,"high":3.041295,"low":2.894018,"close":2.937609},{"date":"2021-12-06","open":2.960922,"high":3.03291,"low":2.938516,"close":3.013795},{"date":"2021-12-07","open":3.060968,"high":3.108047,"low":3.006949,"close":3.101192},{"date":"2021-12-08","open":3.114907,"high":3.16797,"low":3.102273,"close":3.164095},{"date":"2021-12-09","open":3.134793,"high":3.162918,"low":3.110918,"close":3.125251},{"date":"2021-12-10","open":3.129869,"high":3.164438,"low":3.105099,"close":3.1623},{"date":"2021-12-13","open":3.126471,"high":3.130597,"low":3.081554,"close":3.08864},{"date":"2021-12-14","open":3.07967,"high":3.119282,"low":3.049427,"close":3.074718},{"date":"2021-12-15","open":3.09752,"high":3.157379,"low":3.055508,"close":3.153099},{"date":"2021-12-16","open":3.176941,"high":3.179385,"low":3.101148,"close":3.127598},{"date":"2021-12-17","open":3.070041,"high":3.094965,"low":3.033912,"close":3.048929},{"date":"2021-12-20","open":3.014793,"high":3.044118,"low":2.987286,"close":3.039279},{"date":"2021-12-21","open":3.095788,"high":3.137854,"low":3.058378,"close":3.105076},{"date":"2021-12-22","open":3.09083,"high":3.139243,"low":3.086748,"close":3.121679},{"date":"2021-12-23","open":3.133565,"high":3.189826,"low":3.13262,"close":3.168597},{"date":"2021-12-27","open":3.179712,"high":3.218109,"low":3.16764,"close":3.205669},{"date":"2021-12-28","open":3.193316,"high":3.234984,"low":3.178395,"close":3.215793},{"date":"2021-12-29","open":3.24675,"high":3.268629,"low":3.230738,"close":3.255471},{"date":"2021-12-30","open":3.245705,"high":3.270741,"low":3.214638,"close":3.219473},{"date":"2021-12-31","open":3.217915,"high":3.234484,"low":3.185063,"close":3.205075},{"date":"2022-01-03","open":3.253193,"high":3.311963,"low":3.224786,"close":3.310534},{"date":"2022-01-04","open":3.336954,"high":3.362617,"low":3.29966,"close":3.323243},{"date":"2022-01-05","open":3.310393,"high":3.34931,"low":3.248335,"close":3.277218},{"date":"2022-01-06","open":3.281366,"high":3.308876,"low":3.244771,"close":3.265685},{"date":"2022-01-07","open":3.269405,"high":3.314496,"low":3.243856,"close":3.276325},{"date":"2022-01-10","open":3.266502,"high":3.294709,"low":3.197255,"close":3.264217},{"date":"2022-01-11","open":3.256089,"high":3.292572,"low":3.216946,"close":3.272151},{"date":"2022-01-12","open":3.277206,"high":3.309091,"low":3.256302,"close":3.293616},{"date":"2022-01-13","open":3.293047,"high":3.30616,"low":3.208974,"close":3.219642},{"date":"2022-01-14","open":3.21566,"high":3.280133,"low":3.205772,"close":3.270373},{"date":"2022-01-18","open":3.261493,"high":3.284959,"low":3.222065,"close":3.258315},{"date":"2022-01-19","open":3.260016,"high":3.275675,"low":3.185802,"close":3.202311},{"date":"2022-01-20","open":3.209663,"high":3.2514,"low":3.130502,"close":3.147457},{"date":"2022-01-21","open":3.107113,"high":3.140534,"low":3.039209,"close":3.049363},{"date":"2022-01-24","open":2.993971,"high":3.091905,"low":2.914456,"close":3.08768},{"date":"2022-01-25","open":3.026064,"high":3.100987,"low":2.972305,"close":3.054915},{"date":"2022-01-26","open":3.09799,"high":3.160652,"low":3.008066,"close":3.084555},{"date":"2022-01-27","open":3.077452,"high":3.102579,"low":2.995397,"close":3.013978},{"date":"2022-01-28","open":3.045112,"high":3.115968,"low":2.982155,"close":3.087752},{"date":"2022-01-31","open":3.10339,"high":3.171879,"low":3.07667,"close":3.159702},{"date":"2022-02-01","open":3.167557,"high":3.215866,"low":3.139505,"close":3.196091},{"date":"2022-02-02","open":3.208876,"high":3.227788,"low":3.155604,"close":3.216245},{"date":"2022-02-03","open":3.21098,"high":3.231345,"low":3.150339,"close":3.165355},{"date":"2022-02-04","open":3.191634,"high":3.262574,"low":3.167047,"close":3.227825},{"date":"2022-02-07","open":3.23598,"high":3.25507,"low":3.200416,"close":3.215385},{"date":"2022-02-08","open":3.232255,"high":3.27906,"low":3.212729,"close":3.263661},{"date":"2022-02-09","open":3.281574,"high":3.313409,"low":3.264763,"close":3.305208},{"date":"2022-02-10","open":3.278658,"high":3.369479,"low":3.244577,"close":3.298246},{"date":"2022-02-11","open":3.283481,"high":3.336362,"low":3.169013,"close":3.185967},{"date":"2022-02-14","open":3.208051,"high":3.247775,"low":3.160592,"close":3.215557},{"date":"2022-02-15","open":3.272345,"high":3.307248,"low":3.262515,"close":3.304934},{"date":"2022-02-16","open":3.265392,"high":3.331053,"low":3.247887,"close":3.289144},{"date":"2022-02-17","open":3.248223,"high":3.286019,"low":3.172349,"close":3.195117},{"date":"2022-02-18","open":3.180119,"high":3.198163,"low":3.120763,"close":3.141359},{"date":"2022-02-22","open":3.136684,"high":3.167964,"low":3.071032,"close":3.099574},{"date":"2022-02-23","open":3.142504,"high":3.172439,"low":3.056583,"close":3.087138},{"date":"2022-02-24","open":2.954853,"high":3.146862,"low":2.946402,"close":3.131535},{"date":"2022-02-25","open":3.139047,"high":3.215156,"low":3.116015,"close":3.19829},{"date":"2022-02-28","open":3.120928,"high":3.168016,"low":3.07555,"close":3.121684},{"date":"2022-03-01","open":3.099459,"high":3.122643,"low":3.000843,"close":3.043029},{"date":"2022-03-02","open":3.091891,"high":3.223517,"low":3.073423,"close":3.208691},{"date":"2022-03-03","open":3.203651,"high":3.219311,"low":3.127614,"close":3.160525},{"date":"2022-03-04","open":3.076019,"high":3.110832,"low":3.038489,"close":3.081646},{"date":"2022-03-07","open":3.101998,"high":3.115227,"low":2.981797,"close":3.013796},{"date":"2022-03-08","open":3.05156,"high":3.112641,"low":3.002676,"close":3.02134},{"date":"2022-03-09","open":3.101627,"high":3.155146,"low":3.078637,"close":3.133045},{"date":"2022-03-10","open":3.133724,"high":3.188977,"low":3.110454,"close":3.164361},{"date":"2022-03-11","open":3.187077,"high":3.194769,"low":3.097305,"close":3.113705},{"date":"2022-03-14","open":3.171741,"high":3.223125,"low":3.128828,"close":3.164845},{"date":"2022-03-15","open":3.159491,"high":3.253602,"low":3.142471,"close":3.240097},{"date":"2022-03-16","open":3.260942,"high":3.343155,"low":3.190866,"close":3.279777},{"date":"2022-03-17","open":3.264493,"high":3.365148,"low":3.248763,"close":3.345748},{"date":"2022-03-18","open":3.303915,"high":3.355661,"low":3.274075,"close":3.331235},{"date":"2022-03-21","open":3.384674,"high":3.440925,"low":3.346852,"close":3.409206},{"date":"2022-03-22","open":3.457351,"high":3.510831,"low":3.447193,"close":3.493861},{"date":"2022-03-23","open":3.45451,"high":3.480444,"low":3.371657,"close":3.374905},{"date":"2022-03-24","open":3.439568,"high":3.47608,"low":3.390456,"close":3.452824},{"date":"2022-03-25","open":3.483861,"high":3.548609,"low":3.462245,"close":3.518498},{"date":"2022-03-28","open":3.493778,"high":3.533091,"low":3.447151,"close":3.513486},{"date":"2022-03-29","open":3.523438,"high":3.561508,"low":3.475333,"close":3.530289},{"date":"2022-03-30","open":3.539171,"high":3.547965,"low":3.457844,"close":3.48133},{"date":"2022-03-31","open":3.469389,"high":3.48443,"low":3.400618,"close":3.419443},{"date":"2022-04-01","open":3.486732,"high":3.495953,"low":3.378008,"close":3.421363},{"date":"2022-04-04","open":3.434624,"high":3.495601,"low":3.426731,"close":3.474821},{"date":"2022-04-05","open":3.48134,"high":3.568712,"low":3.439517,"close":3.510234},{"date":"2022-04-06","open":3.534683,"high":3.551661,"low":3.456508,"close":3.503492},{"date":"2022-04-07","open":3.533344,"high":3.593733,"low":3.50146,"close":3.547869},{"date":"2022-04-08","open":3.570905,"high":3.626509,"low":3.543988,"close":3.577126},{"date":"2022-04-11","open":3.583844,"high":3.630875,"low":3.538047,"close":3.572519},{"date":"2022-04-12","open":3.571786,"high":3.633733,"low":3.516833,"close":3.564203},{"date":"2022-04-13","open":3.559772,"high":3.613882,"low":3.522446,"close":3.597711},{"date":"2022-04-14","open":3.610207,"high":3.694384,"low":3.5604,"close":3.62559},{"date":"2022-04-18","open":3.613883,"high":3.674075,"low":3.597704,"close":3.645194},{"date":"2022-04-19","open":3.674864,"high":3.756636,"low":3.655864,"close":3.731992},{"date":"2022-04-20","open":3.717518,"high":3.732238,"low":3.635976,"close":3.655651},{"date":"2022-04-21","open":3.712158,"high":3.776202,"low":3.615086,"close":3.627826},{"date":"2022-04-22","open":3.638794,"high":3.656456,"low":3.503294,"close":3.550629},{"date":"2022-04-25","open":3.490443,"high":3.53909,"low":3.427776,"close":3.535853},{"date":"2022-04-26","open":3.477867,"high":3.499014,"low":3.381858,"close":3.399232},{"date":"2022-04-27","open":3.414682,"high":3.501863,"low":3.392822,"close":3.453078},{"date":"2022-04-28","open":3.507683,"high":3.580035,"low":3.449244,"close":3.535036},{"date":"2022-04-29","open":3.550331,"high":3.575434,"low":3.399273,"close":3.449142},{"date":"2022-05-02","open":3.496267,"high":3.557,"low":3.424537,"close":3.537122},{"date":"2022-05-03","open":3.486307,"high":3.553567,"low":3.464588,"close":3.529541},{"date":"2022-05-04","open":3.535475,"high":3.661355,"low":3.477431,"close":3.617097},{"date":"2022-05-05","open":3.648904,"high":3.727416,"low":3.515412,"close":3.586808},{"date":"2022-05-06","open":3.601717,"high":3.660754,"low":3.52686,"close":3.618721},{"date":"2022-05-09","open":3.589403,"high":3.608684,"low":3.456543,"close":3.472312},{"date":"2022-05-10","open":3.490293,"high":3.516453,"low":3.375684,"close":3.449054},{"date":"2022-05-11","open":3.469322,"high":3.530584,"low":3.323385,"close":3.330083},{"date":"2022-05-12","open":3.299187,"high":3.36393,"low":3.239549,"close":3.332824},{"date":"2022-05-13","open":3.391263,"high":3.478689,"low":3.376953,"close":3.463701},{"date":"2022-05-16","open":3.441872,"high":3.487009,"low":3.400034,"close":3.453219},{"date":"2022-05-17","open":3.54398,"high":3.572665,"low":3.490074,"close":3.56736},{"date":"2022-05-18","open":3.517259,"high":3.523253,"low":3.338034,"close":3.352096},{"date":"2022-05-19","open":3.275624,"high":3.373042,"low":3.260697,"close":3.323605},{"date":"2022-05-20","open":3.358528,"high":3.391679,"low":3.197278,"close":3.287739},{"date":"2022-05-23","open":3.33727,"high":3.41282,"low":3.301311,"close":3.405285},{"date":"2022-05-24","open":3.329601,"high":3.352707,"low":3.23437,"close":3.313899},{"date":"2022-05-25","open":3.27991,"high":3.368328,"low":3.276124,"close":3.330009},{"date":"2022-05-26","open":3.349605,"high":3.455348,"low":3.345789,"close":3.411988},{"date":"2022-05-27","open":3.417477,"high":3.498231,"low":3.404877,"close":3.487235},{"date":"2022-05-31","open":3.529186,"high":3.59234,"low":3.497654,"close":3.542639},{"date":"2022-06-01","open":3.547552,"high":3.597891,"low":3.467956,"close":3.524264},{"date":"2022-06-02","open":3.510418,"high":3.615451,"low":3.487619,"close":3.589525},{"date":"2022-06-03","open":3.583283,"high":3.604422,"low":3.528434,"close":3.538223},{"date":"2022-06-06","open":3.602084,"high":3.660575,"low":3.554238,"close":3.615682},{"date":"2022-06-07","open":3.560771,"high":3.632571,"low":3.520556,"close":3.611362},{"date":"2022-06-08","open":3.609435,"high":3.644986,"low":3.564492,"close":3.604032},{"date":"2022-06-09","open":3.595748,"high":3.621921,"low":3.499608,"close":3.506639},{"date":"2022-06-10","open":3.452956,"high":3.503408,"low":3.400663,"close":3.426211},{"date":"2022-06-13","open":3.407032,"high":3.495148,"low":3.342885,"close":3.402904},{"date":"2022-06-14","open":3.409482,"high":3.480431,"low":3.33925,"close":3.435989},{"date":"2022-06-15","open":3.427741,"high":3.521049,"low":3.352734,"close":3.421148},{"date":"2022-06-16","open":3.416413,"high":3.430818,"low":3.258861,"close":3.281865},{"date":"2022-06-17","open":3.263191,"high":3.328947,"low":3.209873,"close":3.264276},{"date":"2022-06-21","open":3.378054,"high":3.428923,"low":3.349036,"close":3.404157},{"date":"2022-06-22","open":3.288846,"high":3.369995,"low":3.266967,"close":3.30704},{"date":"2022-06-23","open":3.30676,"high":3.338003,"low":3.237736,"close":3.312248},{"date":"2022-06-24","open":3.361537,"high":3.467467,"low":3.34037,"close":3.465529},{"date":"2022-06-27","open":3.516004,"high":3.520691,"low":3.452504,"close":3.481989},{"date":"2022-06-28","open":3.506425,"high":3.546135,"low":3.392138,"close":3.395023},{"date":"2022-06-29","open":3.39233,"high":3.407952,"low":3.322388,"close":3.340125},{"date":"2022-06-30","open":3.27564,"high":3.317298,"low":3.218105,"close":3.284147},{"date":"2022-07-01","open":3.249008,"high":3.312793,"low":3.178842,"close":3.291659},{"date":"2022-07-05","open":3.215673,"high":3.288112,"low":3.166879,"close":3.272167},{"date":"2022-07-06","open":3.255047,"high":3.362116,"low":3.229539,"close":3.339287},{"date":"2022-07-07","open":3.34596,"high":3.434323,"low":3.327863,"close":3.419392},{"date":"2022-07-08","open":3.41207,"high":3.486301,"low":3.397885,"close":3.454844},{"date":"2022-07-11","open":3.390896,"high":3.402551,"low":3.340883,"close":3.35748},{"date":"2022-07-12","open":3.321357,"high":3.358789,"low":3.26069,"close":3.308113},{"date":"2022-07-13","open":3.297003,"high":3.366417,"low":3.21183,"close":3.253435},{"date":"2022-07-14","open":3.246524,"high":3.311348,"low":3.194215,"close":3.272231},{"date":"2022-07-15","open":3.3024,"high":3.332612,"low":3.25749,"close":3.316084},{"date":"2022-07-18","open":3.369892,"high":3.40769,"low":3.300902,"close":3.323327},{"date":"2022-07-19","open":3.359847,"high":3.456537,"low":3.346852,"close":3.431633},{"date":"2022-07-20","open":3.398597,"high":3.474441,"low":3.384076,"close":3.444464},{"date":"2022-07-21","open":3.421825,"high":3.467872,"low":3.355295,"close":3.420448},{"date":"2022-07-22","open":3.37239,"high":3.392218,"low":3.292949,"close":3.332687},{"date":"2022-07-25","open":3.390883,"high":3.404053,"low":3.345329,"close":3.369708},{"date":"2022-07-26","open":3.313478,"high":3.356559,"low":3.270295,"close":3.32729},{"date":"2022-07-27","open":3.341751,"high":3.451975,"low":3.325597,"close":3.432974},{"date":"2022-07-28","open":3.404405,"high":3.467439,"low":3.348049,"close":3.448577},{"date":"2022-07-29","open":3.462872,"high":3.520242,"low":3.409354,"close":3.508388},{"date":"2022-08-01","open":3.460042,"high":3.501101,"low":3.4005,"close":3.421943},{"date":"2022-08-02","open":3.405077,"high":3.521187,"low":3.370785,"close":3.472851},{"date":"2022-08-03","open":3.50175,"high":3.573283,"low":3.431249,"close":3.47256},{"date":"2022-08-04","open":3.482686,"high":3.501687,"low":3.449937,"close":3.471377},{"date":"2022-08-05","open":3.499274,"high":3.573647,"low":3.497566,"close":3.550013},{"date":"2022-08-08","open":3.529837,"high":3.552399,"low":3.474479,"close":3.489565},{"date":"2022-08-09","open":3.501402,"high":3.513962,"low":3.465867,"close":3.48927},{"date":"2022-08-10","open":3.557122,"high":3.599246,"low":3.504499,"close":3.58598},{"date":"2022-08-11","open":3.619321,"high":3.724691,"low":3.581155,"close":3.671562},{"date":"2022-08-12","open":3.666638,"high":3.733374,"low":3.643073,"close":3.696235},{"date":"2022-08-15","open":3.651423,"high":3.719446,"low":3.637773,"close":3.714682},{"date":"2022-08-16","open":3.711323,"high":3.779149,"low":3.679366,"close":3.706547},{"date":"2022-08-17","open":3.701634,"high":3.757327,"low":3.688445,"close":3.719055},{"date":"2022-08-18","open":3.712795,"high":3.740379,"low":3.679523,"close":3.724345},{"date":"2022-08-19","open":3.753246,"high":3.772042,"low":3.716428,"close":3.73443},{"date":"2022-08-22","open":3.695286,"high":3.720949,"low":3.65085,"close":3.669004},{"date":"2022-08-23","open":3.680364,"high":3.717738,"low":3.628569,"close":3.680382},{"date":"2022-08-24","open":3.696385,"high":3.744452,"low":3.677393,"close":3.719385},{"date":"2022-08-25","open":3.730147,"high":3.78016,"low":3.661597,"close":3.72005},{"date":"2022-08-26","open":3.73455,"high":3.749308,"low":3.555136,"close":3.567242},{"date":"2022-08-29","open":3.561183,"high":3.61937,"low":3.550128,"close":3.573216},{"date":"2022-08-30","open":3.585953,"high":3.601283,"low":3.488679,"close":3.52523},{"date":"2022-08-31","open":3.54894,"high":3.595985,"low":3.485442,"close":3.532177},{"date":"2022-09-01","open":3.575953,"high":3.642188,"low":3.537778,"close":3.616971},{"date":"2022-09-02","open":3.649526,"high":3.66822,"low":3.530481,"close":3.558701},{"date":"2022-09-06","open":3.610009,"high":3.668963,"low":3.564467,"close":3.635315},{"date":"2022-09-07","open":3.604413,"high":3.683486,"low":3.564121,"close":3.643008},{"date":"2022-09-08","open":3.632764,"high":3.709949,"low":3.598612,"close":3.704821},{"date":"2022-09-09","open":3.717714,"high":3.786212,"low":3.699081,"close":3.754039},{"date":"2022-09-12","open":3.763049,"high":3.850823,"low":3.751125,"close":3.825824},{"date":"2022-09-13","open":3.770927,"high":3.794239,"low":3.637646,"close":3.650971},{"date":"2022-09-14","open":3.674958,"high":3.698656,"low":3.614453,"close":3.652351},{"date":"2022-09-15","open":3.643579,"high":3.68061,"low":3.593493,"close":3.613226},{"date":"2022-09-16","open":3.589087,"high":3.617589,"low":3.536418,"close":3.601009},{"date":"2022-09-19","open":3.573859,"high":3.638109,"low":3.544611,"close":3.620481},{"date":"2022-09-20","open":3.643296,"high":3.663378,"low":3.567952,"close":3.614965},{"date":"2022-09-21","open":3.61865,"high":3.673776,"low":3.492966,"close":3.493381},{"date":"2022-09-22","open":3.559694,"high":3.612146,"low":3.524349,"close":3.554859},{"date":"2022-09-23","open":3.517942,"high":3.544568,"low":3.413417,"close":3.481079},{"date":"2022-09-26","open":3.477696,"high":3.586611,"low":3.443981,"close":3.513792},{"date":"2022-09-27","open":3.583098,"high":3.670961,"low":3.504273,"close":3.599604},{"date":"2022-09-28","open":3.533211,"high":3.632904,"low":3.471517,"close":3.551519},{"date":"2022-09-29","open":3.564723,"high":3.571109,"low":3.451022,"close":3.495423},{"date":"2022-09-30","open":3.469838,"high":3.579282,"low":3.404921,"close":3.486384},{"date":"2022-10-03","open":3.476938,"high":3.572952,"low":3.431506,"close":3.530868},{"date":"2022-10-04","open":3.575612,"high":3.659245,"low":3.502819,"close":3.650473},{"date":"2022-10-05","open":3.634673,"high":3.735578,"low":3.60706,"close":3.677133},{"date":"2022-10-06","open":3.661371,"high":3.730129,"low":3.623882,"close":3.659541},{"date":"2022-10-07","open":3.660054,"high":3.715437,"low":3.55186,"close":3.592336},{"date":"2022-10-10","open":3.621493,"high":3.686336,"low":3.558551,"close":3.621203},{"date":"2022-10-11","open":3.591739,"high":3.66734,"low":3.525372,"close":3.582415},{"date":"2022-10-12","open":3.607675,"high":3.627583,"low":3.543863,"close":3.553164},{"date":"2022-10-13","open":3.550325,"high":3.737136,"low":3.467922,"close":3.682161},{"date":"2022-10-14","open":3.678511,"high":3.76855,"low":3.562831,"close":3.628183},{"date":"2022-10-17","open":3.66613,"high":3.757198,"low":3.584989,"close":3.739627},{"date":"2022-10-18","open":3.829811,"high":3.875813,"low":3.732683,"close":3.774715},{"date":"2022-10-19","open":3.796584,"high":3.860569,"low":3.75231,"close":3.817466},{"date":"2022-10-20","open":3.836443,"high":3.933608,"low":3.78501,"close":3.851286},{"date":"2022-10-21","open":3.925177,"high":4.062432,"low":3.870329,"close":4.01728},{"date":"2022-10-24","open":4.049666,"high":4.137833,"low":3.988348,"close":4.100325},{"date":"2022-10-25","open":4.004969,"high":4.07931,"low":3.976373,"close":4.047955},{"date":"2022-10-26","open":3.984755,"high":4.046988,"low":3.944048,"close":3.960398},{"date":"2022-10-27","open":3.94999,"high":4.001247,"low":3.874668,"close":3.89843},{"date":"2022-10-28","open":3.921846,"high":4.040245,"low":3.888969,"close":4.018802},{"date":"2022-10-31","open":4.010378,"high":4.08713,"low":3.987373,"close":4.018416},{"date":"2022-11-01","open":4.006367,"high":4.057686,"low":3.934408,"close":3.973546},{"date":"2022-11-02","open":3.961407,"high":4.049917,"low":3.838574,"close":3.890711},{"date":"2022-11-03","open":3.903226,"high":3.935219,"low":3.826416,"close":3.871543},{"date":"2022-11-04","open":3.964248,"high":4.021121,"low":3.867865,"close":3.994375},{"date":"2022-11-07","open":3.984283,"high":4.081617,"low":3.958781,"close":4.07322},{"date":"2022-11-08","open":4.063006,"high":4.10707,"low":3.977675,"close":4.050901},{"date":"2022-11-09","open":4.049563,"high":4.068097,"low":3.931909,"close":3.954445},{"date":"2022-11-10","open":4.011682,"high":4.087748,"low":3.917911,"close":4.017201},{"date":"2022-11-11","open":4.054422,"high":4.094218,"low":4.001322,"close":4.070998},{"date":"2022-11-14","open":4.051272,"high":4.121743,"low":4.029289,"close":4.046288},{"date":"2022-11-15","open":4.082952,"high":4.100601,"low":3.972709,"close":4.015822},{"date":"2022-11-16","open":3.967007,"high":3.988169,"low":3.891474,"close":3.899901},{"date":"2022-11-17","open":3.896806,"high":3.958208,"low":3.879288,"close":3.929433},{"date":"2022-11-18","open":3.953678,"high":3.996082,"low":3.895728,"close":3.974609},{"date":"2022-11-21","open":3.919356,"high":3.966132,"low":3.894664,"close":3.943534},{"date":"2022-11-22","open":3.940686,"high":3.979608,"low":3.888506,"close":3.940678},{"date":"2022-11-23","open":3.911788,"high":3.947198,"low":3.867409,"close":3.89753},{"date":"2022-11-25","open":3.91609,"high":3.933516,"low":3.901098,"close":3.909913},{"date":"2022-11-28","open":3.851848,"high":3.903106,"low":3.806088,"close":3.836709},{"date":"2022-11-29","open":3.877141,"high":3.898538,"low":3.81993,"close":3.875564},{"date":"2022-11-30","open":3.891852,"high":4.021703,"low":3.830235,"close":3.968461},{"date":"2022-12-01","open":3.96287,"high":3.976722,"low":3.825253,"close":3.851929},{"date":"2022-12-02","open":3.820038,"high":3.898862,"low":3.754809,"close":3.799701},{"date":"2022-12-05","open":3.81661,"high":3.860153,"low":3.756675,"close":3.784355},{"date":"2022-12-06","open":3.750423,"high":3.766739,"low":3.646894,"close":3.682375},{"date":"2022-12-07","open":3.625911,"high":3.656562,"low":3.57376,"close":3.591486},{"date":"2022-12-08","open":3.635143,"high":3.663317,"low":3.593148,"close":3.629569},{"date":"2022-12-09","open":3.658885,"high":3.741602,"low":3.634557,"close":3.698674},{"date":"2022-12-12","open":3.653903,"high":3.75447,"low":3.638979,"close":3.740039},{"date":"2022-12-13","open":3.762106,"high":3.819933,"low":3.658508,"close":3.732312},{"date":"2022-12-14","open":3.730355,"high":3.79362,"low":3.658696,"close":3.692678},{"date":"2022-12-15","open":3.637789,"high":3.654308,"low":3.55471,"close":3.597027},{"date":"2022-12-16","open":3.613321,"high":3.636347,"low":3.53371,"close":3.578284},{"date":"2022-12-19","open":3.623453,"high":3.656125,"low":3.574074,"close":3.608584},{"date":"2022-12-20","open":3.668311,"high":3.707371,"low":3.639823,"close":3.678848},{"date":"2022-12-21","open":3.674849,"high":3.762723,"low":3.665613,"close":3.724494},{"date":"2022-12-22","open":3.694897,"high":3.735829,"low":3.599405,"close":3.672068},{"date":"2022-12-23","open":3.701014,"high":3.754754,"low":3.676977,"close":3.74814},{"date":"2022-12-27","open":3.809235,"high":3.831117,"low":3.756308,"close":3.808668},{"date":"2022-12-28","open":3.788674,"high":3.858983,"low":3.735066,"close":3.783626},{"date":"2022-12-29","open":3.801622,"high":3.851588,"low":3.753639,"close":3.808502},{"date":"2022-12-30","open":3.811355,"high":3.850055,"low":3.7636,"close":3.841201},{"date":"2023-01-03","open":3.760959,"high":3.83211,"low":3.691909,"close":3.7534},{"date":"2023-01-04","open":3.712265,"high":3.775364,"low":3.672207,"close":3.731259},{"date":"2023-01-05","open":3.747129,"high":3.751621,"low":3.666957,"close":3.673315},{"date":"2023-01-06","open":3.725511,"high":3.792381,"low":3.603134,"close":3.689675},{"date":"2023-01-09","open":3.738818,"high":3.775774,"low":3.659681,"close":3.668054},{"date":"2023-01-10","open":3.704678,"high":3.774396,"low":3.685079,"close":3.755938},{"date":"2023-01-11","open":3.736591,"high":3.778415,"low":3.702043,"close":3.742619},{"date":"2023-01-12","open":3.748535,"high":3.811113,"low":3.639922,"close":3.683742},{"date":"2023-01-13","open":3.675257,"high":3.751645,"low":3.648794,"close":3.733021},{"date":"2023-01-17","open":3.770985,"high":3.788263,"low":3.72267,"close":3.750424},{"date":"2023-01-18","open":3.678868,"high":3.73525,"low":3.597315,"close":3.603885},{"date":"2023-01-19","open":3.60185,"high":3.639985,"low":3.573498,"close":3.600185},{"date":"2023-01-20","open":3.647158,"high":3.732353,"low":3.621596,"close":3.727684},{"date":"2023-01-23","open":3.757886,"high":3.816949,"low":3.726177,"close":3.790255},{"date":"2023-01-24","open":3.758764,"high":3.806338,"low":3.700698,"close":3.732513},{"date":"2023-01-25","open":3.687715,"high":3.757502,"low":3.647113,"close":3.724879},{"date":"2023-01-26","open":3.762647,"high":3.802423,"low":3.716024,"close":3.783417},{"date":"2023-01-27","open":3.8013,"high":3.846574,"low":3.771877,"close":3.801706},{"date":"2023-01-30","open":3.783581,"high":3.815143,"low":3.735349,"close":3.767777},{"date":"2023-01-31","open":3.749579,"high":3.839898,"low":3.735738,"close":3.792852},{"date":"2023-02-01","open":3.767643,"high":3.887145,"low":3.705221,"close":3.797375},{"date":"2023-02-02","open":3.808851,"high":3.870016,"low":3.775766,"close":3.847674},{"date":"2023-02-03","open":3.854922,"high":3.930713,"low":3.838017,"close":3.864574},{"date":"2023-02-06","open":3.875083,"high":3.891843,"low":3.838773,"close":3.869606},{"date":"2023-02-07","open":3.8818,"high":3.966571,"low":3.836675,"close":3.951932},{"date":"2023-02-08","open":3.933073,"high":3.970974,"low":3.882648,"close":3.890205},{"date":"2023-02-09","open":3.89227,"high":3.971357,"low":3.806134,"close":3.893363},{"date":"2023-02-10","open":3.887548,"high":3.960822,"low":3.87792,"close":3.94661},{"date":"2023-02-13","open":3.940989,"high":3.986967,"low":3.909596,"close":3.95962},{"date":"2023-02-14","open":3.946641,"high":4.024142,"low":3.896881,"close":3.966929},{"date":"2023-02-15","open":3.96282,"high":4.03961,"low":3.939105,"close":4.017273},{"date":"2023-02-16","open":4.004997,"high":4.074904,"low":3.992761,"close":4.018899},{"date":"2023-02-17","open":4.016419,"high":4.035951,"low":3.946572,"close":3.977925},{"date":"2023-02-21","open":3.990298,"high":4.030315,"low":3.940909,"close":3.975396},{"date":"2023-02-22","open":3.956035,"high":3.973551,"low":3.904219,"close":3.933866},{"date":"2023-02-23","open":3.954698,"high":3.963733,"low":3.862462,"close":3.91652},{"date":"2023-02-24","open":3.898068,"high":3.950378,"low":3.866798,"close":3.925721},{"date":"2023-02-27","open":3.947774,"high":3.976712,"low":3.90118,"close":3.928198},{"date":"2023-02-28","open":3.949786,"high":3.981651,"low":3.894514,"close":3.895979},{"date":"2023-03-01","open":3.92194,"high":3.968487,"low":3.893695,"close":3.932848},{"date":"2023-03-02","open":3.964062,"high":4.032059,"low":3.93708,"close":3.998894},{"date":"2023-03-03","open":3.960269,"high":4.021577,"low":3.915898,"close":3.966925},{"date":"2023-03-06","open":3.962532,"high":4.034558,"low":3.947723,"close":4.000692},{"date":"2023-03-07","open":3.986004,"high":4.0114,"low":3.884243,"close":3.915356},{"date":"2023-03-08","open":3.890527,"high":3.941136,"low":3.85151,"close":3.917894},{"date":"2023-03-09","open":3.936386,"high":3.962104,"low":3.809306,"close":3.836191},{"date":"2023-03-10","open":3.758435,"high":3.780385,"low":3.636295,"close":3.654797},{"date":"2023-03-13","open":3.528743,"high":3.716584,"low":3.489001,"close":3.641312},{"date":"2023-03-14","open":3.714095,"high":3.792289,"low":3.664899,"close":3.763378},{"date":"2023-03-15","open":3.613879,"high":3.697105,"low":3.562436,"close":3.668992},{"date":"2023-03-16","open":3.602347,"high":3.774467,"low":3.575766,"close":3.7628},{"date":"2023-03-17","open":3.687014,"high":3.704678,"low":3.606702,"close":3.649883},{"date":"2023-03-20","open":3.656437,"high":3.728434,"low":3.646877,"close":3.717685},{"date":"2023-03-21","open":3.780358,"high":3.820643,"low":3.752419,"close":3.799143},{"date":"2023-03-22","open":3.809765,"high":3.853792,"low":3.683138,"close":3.685244},{"date":"2023-03-23","open":3.749905,"high":3.809292,"low":3.663538,"close":3.695207},{"date":"2023-03-24","open":3.658978,"high":3.725202,"low":3.624686,"close":3.70379},{"date":"2023-03-27","open":3.789814,"high":3.823637,"low":3.740166,"close":3.799981},{"date":"2023-03-28","open":3.796719,"high":3.811671,"low":3.76089,"close":3.784559},{"date":"2023-03-29","open":3.856606,"high":3.876448,"low":3.816946,"close":3.847297},{"date":"2023-03-30","open":3.868371,"high":3.877913,"low":3.824465,"close":3.852099},{"date":"2023-03-31","open":3.841101,"high":3.898934,"low":3.796453,"close":3.848736},{"date":"2023-04-03","open":3.861447,"high":3.891864,"low":3.813632,"close":3.855066},{"date":"2023-04-04","open":3.891284,"high":3.895225,"low":3.777737,"close":3.814711},{"date":"2023-04-05","open":3.785005,"high":3.805046,"low":3.745317,"close":3.765358},{"date":"2023-04-06","open":3.751799,"high":3.777839,"low":3.726279,"close":3.770294},{"date":"2023-04-10","open":3.777499,"high":3.844688,"low":3.767353,"close":3.836018},{"date":"2023-04-11","open":3.832415,"high":3.860483,"low":3.81847,"close":3.829159},{"date":"2023-04-12","open":3.847454,"high":3.892803,"low":3.80181,"close":3.817476},{"date":"2023-04-13","open":3.822326,"high":3.908576,"low":3.799143,"close":3.898821},{"date":"2023-04-14","open":3.916975,"high":3.961917,"low":3.884983,"close":3.9252},{"date":"2023-04-17","open":3.949148,"high":3.991515,"low":3.93049,"close":3.986709},{"date":"2023-04-18","open":4.003275,"high":4.00501,"low":3.946649,"close":3.975144},{"date":"2023-04-19","open":3.967087,"high":4.01121,"low":3.953952,"close":3.97829},{"date":"2023-04-20","open":3.922637,"high":3.949403,"low":3.896941,"close":3.92304},{"date":"2023-04-21","open":3.914435,"high":3.957802,"low":3.889342,"close":3.948276},{"date":"2023-04-24","open":3.92521,"high":3.940004,"low":3.892312,"close":3.914524},{"date":"2023-04-25","open":3.861375,"high":3.868649,"low":3.789975,"close":3.796559},{"date":"2023-04-26","open":3.808596,"high":3.859563,"low":3.7652,"close":3.821206},{"date":"2023-04-27","open":3.868821,"high":3.945034,"low":3.863779,"close":3.936337},{"date":"2023-04-28","open":3.874306,"high":3.929152,"low":3.853784,"close":3.906913},{"date":"2023-05-01","open":3.946708,"high":4.060871,"low":3.939196,"close":4.028993},{"date":"2023-05-02","open":3.988173,"high":3.992877,"low":3.858278,"close":3.88685},{"date":"2023-05-03","open":3.880755,"high":3.931136,"low":3.825235,"close":3.838743},{"date":"2023-05-04","open":3.867421,"high":3.873229,"low":3.792767,"close":3.849582},{"date":"2023-05-05","open":3.918639,"high":3.973874,"low":3.89552,"close":3.933931},{"date":"2023-05-08","open":3.989277,"high":3.999613,"low":3.959565,"close":3.990911},{"date":"2023-05-09","open":3.972271,"high":4.000874,"low":3.962659,"close":3.987676},{"date":"2023-05-10","open":3.992283,"high":3.999807,"low":3.922391,"close":3.967804},{"date":"2023-05-11","open":3.912156,"high":3.938407,"low":3.885235,"close":3.919448},{"date":"2023-05-12","open":3.935459,"high":3.96777,"low":3.886651,"close":3.947348},{"date":"2023-05-15","open":3.987039,"high":4.009213,"low":3.964724,"close":4.002423},{"date":"2023-05-16","open":4.02207,"high":4.042895,"low":3.986783,"close":3.987656},{"date":"2023-05-17","open":4.000291,"high":4.063117,"low":3.980613,"close":4.047865},{"date":"2023-05-18","open":4.059687,"high":4.124521,"low":4.055056,"close":4.117364},{"date":"2023-05-19","open":4.149417,"high":4.168434,"low":4.09729,"close":4.140653},{"date":"2023-05-22","open":4.134716,"high":4.175921,"low":4.103333,"close":4.157137},{"date":"2023-05-23","open":4.152942,"high":4.175509,"low":4.085728,"close":4.098684},{"date":"2023-05-24","open":4.072077,"high":4.106436,"low":4.043804,"close":4.089227},{"date":"2023-05-25","open":4.11857,"high":4.160352,"low":4.091369,"close":4.134922},{"date":"2023-05-26","open":4.148322,"high":4.2077,"low":4.104478,"close":4.154911},{"date":"2023-05-30","open":4.162032,"high":4.17363,"low":4.095657,"close":4.115377},{"date":"2023-05-31","open":4.101186,"high":4.115245,"low":4.033921,"close":4.05719},{"date":"2023-06-01","open":4.048122,"high":4.120822,"low":4.021905,"close":4.090574},{"date":"2023-06-02","open":4.121359,"high":4.205807,"low":4.113224,"close":4.195705},{"date":"2023-06-05","open":4.225752,"high":4.244837,"low":4.162144,"close":4.195481},{"date":"2023-06-06","open":4.189611,"high":4.227044,"low":4.157217,"close":4.17998},{"date":"2023-06-07","open":4.193403,"high":4.262949,"low":4.160012,"close":4.228291},{"date":"2023-06-08","open":4.229404,"high":4.261905,"low":4.168984,"close":4.204684},{"date":"2023-06-09","open":4.23189,"high":4.262779,"low":4.193507,"close":4.218014},{"date":"2023-06-12","open":4.214789,"high":4.290744,"low":4.204985,"close":4.243788},{"date":"2023-06-13","open":4.263246,"high":4.331287,"low":4.247337,"close":4.314396},{"date":"2023-06-14","open":4.30001,"high":4.32742,"low":4.238831,"close":4.285238},{"date":"2023-06-15","open":4.23498,"high":4.326511,"low":4.209495,"close":4.297087},{"date":"2023-06-16","open":4.324678,"high":4.347839,"low":4.26889,"close":4.283236},{"date":"2023-06-20","open":4.242556,"high":4.251479,"low":4.196701,"close":4.23173},{"date":"2023-06-21","open":4.242389,"high":4.269982,"low":4.190352,"close":4.199884},{"date":"2023-06-22","open":4.221304,"high":4.272211,"low":4.199516,"close":4.266543},{"date":"2023-06-23","open":4.169604,"high":4.224704,"low":4.160366,"close":4.19249},{"date":"2023-06-26","open":4.175063,"high":4.21297,"low":4.154046,"close":4.17092},{"date":"2023-06-27","open":4.173665,"high":4.250779,"low":4.15469,"close":4.227682},{"date":"2023-06-28","open":4.20704,"high":4.254011,"low":4.183455,"close":4.211852},{"date":"2023-06-29","open":4.267006,"high":4.320158,"low":4.255814,"close":4.306173},{"date":"2023-06-30","open":4.325299,"high":4.361441,"low":4.280128,"close":4.306198},{"date":"2023-07-03","open":4.306884,"high":4.351166,"low":4.286558,"close":4.347473},{"date":"2023-07-05","open":4.337128,"high":4.406293,"low":4.332353,"close":4.382653},{"date":"2023-07-06","open":4.385429,"high":4.42445,"low":4.354055,"close":4.410714},{"date":"2023-07-07","open":4.422565,"high":4.471563,"low":4.400602,"close":4.426221},{"date":"2023-07-10","open":4.432329,"high":4.44957,"low":4.396564,"close":4.43161},{"date":"2023-07-11","open":4.423521,"high":4.461376,"low":4.395719,"close":4.437024},{"date":"2023-07-12","open":4.459441,"high":4.485116,"low":4.399822,"close":4.423485},{"date":"2023-07-13","open":4.421084,"high":4.457884,"low":4.388055,"close":4.412209},{"date":"2023-07-14","open":4.428628,"high":4.458317,"low":4.399549,"close":4.435581},{"date":"2023-07-17","open":4.436728,"high":4.478101,"low":4.424869,"close":4.448786},{"date":"2023-07-18","open":4.425344,"high":4.478291,"low":4.409229,"close":4.461591},{"date":"2023-07-19","open":4.460882,"high":4.48668,"low":4.409691,"close":4.421564},{"date":"2023-07-20","open":4.443064,"high":4.493483,"low":4.412472,"close":4.446214},{"date":"2023-07-21","open":4.443618,"high":4.468858,"low":4.41788,"close":4.444903},{"date":"2023-07-24","open":4.44524,"high":4.492004,"low":4.427802,"close":4.481058},{"date":"2023-07-25","open":4.501835,"high":4.531151,"low":4.471626,"close":4.50173},{"date":"2023-07-26","open":4.469611,"high":4.527792,"low":4.458452,"close":4.497976},{"date":"2023-07-27","open":4.557839,"high":4.645031,"low":4.473893,"close":4.556798},{"date":"2023-07-28","open":4.586318,"high":4.617045,"low":4.531244,"close":4.577898},{"date":"2023-07-31","open":4.590166,"high":4.599076,"low":4.5455,"close":4.575612},{"date":"2023-08-01","open":4.616248,"high":4.670582,"low":4.60463,"close":4.651314},{"date":"2023-08-02","open":4.670754,"high":4.704076,"low":4.621041,"close":4.636214},{"date":"2023-08-03","open":4.706797,"high":4.768246,"low":4.693349,"close":4.732103},{"date":"2023-08-04","open":4.736942,"high":4.760854,"low":4.61595,"close":4.628716},{"date":"2023-08-07","open":4.668713,"high":4.721152,"low":4.656861,"close":4.715526},{"date":"2023-08-08","open":4.626058,"high":4.673372,"low":4.572969,"close":4.641121},{"date":"2023-08-09","open":4.634909,"high":4.638579,"low":4.573543,"close":4.586377},{"date":"2023-08-10","open":4.618611,"high":4.72539,"low":4.567584,"close":4.664818},{"date":"2023-08-11","open":4.658657,"high":4.692227,"low":4.624491,"close":4.672853},{"date":"2023-08-14","open":4.670728,"high":4.721918,"low":4.632336,"close":4.709016},{"date":"2023-08-15","open":4.707489,"high":4.72335,"low":4.646008,"close":4.682702},{"date":"2023-08-16","open":4.693042,"high":4.739437,"low":4.636882,"close":4.684996},{"date":"2023-08-17","open":4.718289,"high":4.745539,"low":4.654951,"close":4.669199},{"date":"2023-08-18","open":4.638446,"high":4.689925,"low":4.597197,"close":4.655007},{"date":"2023-08-21","open":4.722102,"high":4.771875,"low":4.692971,"close":4.748595},{"date":"2023-08-22","open":4.762306,"high":4.771577,"low":4.690931,"close":4.699667},{"date":"2023-08-23","open":4.658006,"high":4.708373,"low":4.5955,"close":4.637115},{"date":"2023-08-24","open":4.674551,"high":4.691959,"low":4.572057,"close":4.603203},{"date":"2023-08-25","open":4.63427,"high":4.669347,"low":4.554497,"close":4.620563},{"date":"2023-08-28","open":4.623523,"high":4.672779,"low":4.59931,"close":4.644985},{"date":"2023-08-29","open":4.660946,"high":4.734043,"low":4.584603,"close":4.66369},{"date":"2023-08-30","open":4.674605,"high":4.710784,"low":4.655394,"close":4.687766},{"date":"2023-08-31","open":4.678372,"high":4.695945,"low":4.638434,"close":4.660079},{"date":"2023-09-01","open":4.730376,"high":4.794652,"low":4.692966,"close":4.756879},{"date":"2023-09-05","open":4.780759,"high":4.824687,"low":4.763708,"close":4.803678},{"date":"2023-09-06","open":4.76565,"high":4.798951,"low":4.715864,"close":4.75968},{"date":"2023-09-07","open":4.713936,"high":4.756085,"low":4.706601,"close":4.731943},{"date":"2023-09-08","open":4.713922,"high":4.747903,"low":4.684194,"close":4.720992},{"date":"2023-09-11","open":4.783778,"high":4.797114,"low":4.750692,"close":4.78653},{"date":"2023-09-12","open":4.760358,"high":4.793011,"low":4.726125,"close":4.732994},{"date":"2023-09-13","open":4.751065,"high":4.77201,"low":4.708347,"close":4.739518},{"date":"2023-09-14","open":4.780392,"high":4.82955,"low":4.752362,"close":4.81514},{"date":"2023-09-15","open":4.784293,"high":4.813683,"low":4.738126,"close":4.769471},{"date":"2023-09-18","open":4.771675,"high":4.793902,"low":4.731744,"close":4.745213},{"date":"2023-09-19","open":4.755909,"high":4.776832,"low":4.708766,"close":4.770582},{"date":"2023-09-20","open":4.75946,"high":4.77687,"low":4.684081,"close":4.711999},{"date":"2023-09-21","open":4.772702,"high":4.807255,"low":4.719602,"close":4.756229},{"date":"2023-09-22","open":4.762141,"high":4.787692,"low":4.693702,"close":4.707645},{"date":"2023-09-25","open":4.786638,"high":4.848794,"low":4.761439,"close":4.846715},{"date":"2023-09-26","open":4.798054,"high":4.845226,"low":4.742468,"close":4.792168},{"date":"2023-09-27","open":4.769824,"high":4.854921,"low":4.712006,"close":4.819025},{"date":"2023-09-28","open":4.855969,"high":4.939724,"low":4.788347,"close":4.832206},{"date":"2023-09-29","open":4.835555,"high":4.900148,"low":4.759303,"close":4.819935},{"date":"2023-10-02","open":4.857891,"high":4.942913,"low":4.827249,"close":4.915564},{"date":"2023-10-03","open":4.924806,"high":5.034397,"low":4.849163,"close":4.956384},{"date":"2023-10-04","open":4.920951,"high":4.983367,"low":4.872668,"close":4.923023},{"date":"2023-10-05","open":4.928115,"high":4.966955,"low":4.88653,"close":4.945823},{"date":"2023-10-06","open":5.01152,"high":5.128837,"low":4.908391,"close":5.065928},{"date":"2023-10-09","open":5.000936,"high":5.095703,"low":4.91947,"close":4.981447},{"date":"2023-10-10","open":5.042982,"high":5.112488,"low":4.961914,"close":5.014309},{"date":"2023-10-11","open":4.958907,"high":4.98379,"low":4.896349,"close":4.931841},{"date":"2023-10-12","open":4.962521,"high":5.089491,"low":4.889783,"close":5.038457},{"date":"2023-10-13","open":4.968151,"high":5.006883,"low":4.894455,"close":4.925237},{"date":"2023-10-16","open":5.033299,"high":5.088941,"low":5.019914,"close":5.058469},{"date":"2023-10-17","open":5.09848,"high":5.185089,"low":5.050216,"close":5.114604},{"date":"2023-10-18","open":5.145651,"high":5.189982,"low":5.064802,"close":5.091243},{"date":"2023-10-19","open":5.137697,"high":5.231085,"low":5.034055,"close":5.151987},{"date":"2023-10-20","open":5.132908,"high":5.153316,"low":5.04046,"close":5.059947},{"date":"2023-10-23","open":5.067142,"high":5.149842,"low":4.923403,"close":4.991216},{"date":"2023-10-24","open":5.005329,"high":5.051968,"low":4.929584,"close":4.963445},{"date":"2023-10-25","open":5.021304,"high":5.075424,"low":4.956852,"close":5.003595},{"date":"2023-10-26","open":4.98862,"high":5.003957,"low":4.852629,"close":4.868996},{"date":"2023-10-27","open":4.919705,"high":4.951039,"low":4.815935,"close":4.867607},{"date":"2023-10-30","open":4.934495,"high":5.005766,"low":4.878343,"close":4.948089},{"date":"2023-10-31","open":4.932796,"high":5.009336,"low":4.886281,"close":5.003589},{"date":"2023-11-01","open":4.988101,"high":5.040467,"low":4.918351,"close":4.966627},{"date":"2023-11-02","open":4.92132,"high":4.997912,"low":4.88558,"close":4.948989},{"date":"2023-11-03","open":4.877153,"high":4.981617,"low":4.862549,"close":4.960516},{"date":"2023-11-06","open":5.001378,"high":5.036374,"low":4.973394,"close":5.020627},{"date":"2023-11-07","open":4.973062,"high":4.99589,"low":4.909718,"close":4.961731},{"date":"2023-11-08","open":4.945185,"high":4.952968,"low":4.852377,"close":4.882202},{"date":"2023-11-09","open":4.929503,"high":5.054992,"low":4.868022,"close":4.958171},{"date":"2023-11-10","open":4.941403,"high":5.023698,"low":4.905914,"close":5.007501},{"date":"2023-11-13","open":5.035886,"high":5.078596,"low":4.985445,"close":5.014125},{"date":"2023-11-14","open":4.959111,"high":5.04043,"low":4.948308,"close":4.998106},{"date":"2023-11-15","open":5.056848,"high":5.111312,"low":5.034777,"close":5.079982},{"date":"2023-11-16","open":5.030459,"high":5.048291,"low":4.981325,"close":5.023767},{"date":"2023-11-17","open":4.993789,"high":5.035921,"low":4.968373,"close":5.006553},{"date":"2023-11-20","open":5.027114,"high":5.079009,"low":4.969336,"close":5.014461},{"date":"2023-11-21","open":5.007514,"high":5.052064,"low":4.977533,"close":5.005743},{"date":"2023-11-22","open":4.993196,"high":5.049568,"low":4.970324,"close":5.007373},{"date":"2023-11-24","open":5.050721,"high":5.072948,"low":5.038001,"close":5.070156},{"date":"2023-11-27","open":5.034884,"high":5.049218,"low":4.971316,"close":4.977875},{"date":"2023-11-28","open":4.99483,"high":5.025553,"low":4.95466,"close":4.973},{"date":"2023-11-29","open":4.963088,"high":4.993681,"low":4.899676,"close":4.907805},{"date":"2023-11-30","open":4.952485,"high":5.010531,"low":4.912125,"close":4.984709},{"date":"2023-12-01","open":4.991458,"high":5.043893,"low":4.891038,"close":4.93709},{"date":"2023-12-04","open":4.925938,"high":4.985558,"low":4.894323,"close":4.930792},{"date":"2023-12-05","open":4.86233,"high":4.890349,"low":4.807335,"close":4.826128},{"date":"2023-12-06","open":4.825515,"high":4.836513,"low":4.729932,"close":4.743507},{"date":"2023-12-07","open":4.800483,"high":4.827477,"low":4.749063,"close":4.807281},{"date":"2023-12-08","open":4.844948,"high":4.906293,"low":4.826964,"close":4.867781},{"date":"2023-12-11","open":4.889799,"high":4.941409,"low":4.865205,"close":4.897074},{"date":"2023-12-12","open":4.903133,"high":4.943557,"low":4.86378,"close":4.904883},{"date":"2023-12-13","open":4.880635,"high":4.954325,"low":4.785729,"close":4.85853},{"date":"2023-12-14","open":4.838214,"high":4.862759,"low":4.737985,"close":4.765852},{"date":"2023-12-15","open":4.75722,"high":4.774802,"low":4.704882,"close":4.733535},{"date":"2023-12-18","open":4.781523,"high":4.825342,"low":4.770457,"close":4.798394},{"date":"2023-12-19","open":4.77979,"high":4.813704,"low":4.759722,"close":4.801699},{"date":"2023-12-20","open":4.782161,"high":4.827551,"low":4.692748,"close":4.703294},{"date":"2023-12-21","open":4.725587,"high":4.789671,"low":4.695913,"close":4.778126},{"date":"2023-12-22","open":4.768163,"high":4.838966,"low":4.746428,"close":4.809606},{"date":"2023-12-26","open":4.81094,"high":4.839358,"low":4.794073,"close":4.816221},{"date":"2023-12-27","open":4.764883,"high":4.790553,"low":4.723864,"close":4.740921},{"date":"2023-12-28","open":4.764512,"high":4.796605,"low":4.735607,"close":4.77741},{"date":"2023-12-29","open":4.806718,"high":4.828239,"low":4.741535,"close":4.806938},{"date":"2024-01-02","open":4.806678,"high":4.833367,"low":4.769285,"close":4.807751},{"date":"2024-01-03","open":4.830869,"high":4.850129,"low":4.736166,"close":4.748683},{"date":"2024-01-04","open":4.807021,"high":4.851756,"low":4.783388,"close":4.806418},{"date":"2024-01-05","open":4.844456,"high":4.88972,"low":4.775082,"close":4.859487},{"date":"2024-01-08","open":4.867817,"high":4.940681,"low":4.808996,"close":4.880708},{"date":"2024-01-09","open":4.882761,"high":4.916969,"low":4.850777,"close":4.904575},{"date":"2024-01-10","open":4.892282,"high":4.967228,"low":4.882741,"close":4.955391},{"date":"2024-01-11","open":4.966102,"high":4.995507,"low":4.877207,"close":4.925551},{"date":"2024-01-12","open":4.937384,"high":4.971435,"low":4.885679,"close":4.938666},{"date":"2024-01-16","open":4.970299,"high":5.042958,"low":4.938511,"close":5.008753},{"date":"2024-01-17","open":4.987526,"high":5.021134,"low":4.946,"close":4.988803},{"date":"2024-01-18","open":5.018103,"high":5.1017,"low":4.994925,"close":5.080392},{"date":"2024-01-19","open":5.097108,"high":5.176067,"low":5.060423,"close":5.127325},{"date":"2024-01-22","open":5.104514,"high":5.140587,"low":5.077619,"close":5.107765},{"date":"2024-01-23","open":5.155075,"high":5.192229,"low":5.137674,"close":5.163578},{"date":"2024-01-24","open":5.161464,"high":5.249946,"low":5.128834,"close":5.199679},{"date":"2024-01-25","open":5.187021,"high":5.21866,"low":5.151666,"close":5.194019},{"date":"2024-01-26","open":5.190993,"high":5.231789,"low":5.172106,"close":5.197377},{"date":"2024-01-29","open":5.171562,"high":5.221207,"low":5.118945,"close":5.178895},{"date":"2024-01-30","open":5.13783,"high":5.189149,"low":5.113836,"close":5.128395},{"date":"2024-01-31","open":5.078154,"high":5.094583,"low":4.982561,"close":4.995655},{"date":"2024-02-01","open":4.974646,"high":5.033748,"low":4.903213,"close":4.979642},{"date":"2024-02-02","open":5.086216,"high":5.183927,"low":5.064169,"close":5.145727},{"date":"2024-02-05","open":5.217162,"high":5.258243,"low":5.168477,"close":5.232657},{"date":"2024-02-06","open":5.236842,"high":5.247001,"low":5.171308,"close":5.197054},{"date":"2024-02-07","open":5.247859,"high":5.274333,"low":5.201722,"close":5.265884},{"date":"2024-02-08","open":5.297809,"high":5.324685,"low":5.273171,"close":5.299022},{"date":"2024-02-09","open":5.320392,"high":5.356075,"low":5.302521,"close":5.340437},{"date":"2024-02-12","open":5.337274,"high":5.385027,"low":5.313788,"close":5.331843},{"date":"2024-02-13","open":5.325544,"high":5.383841,"low":5.273157,"close":5.350081},{"date":"2024-02-14","open":5.38234,"high":5.411146,"low":5.313272,"close":5.371364},{"date":"2024-02-15","open":5.336575,"high":5.4,"low":5.322236,"close":5.3806},{"date":"2024-02-16","open":5.424957,"high":5.445852,"low":5.371567,"close":5.384972},{"date":"2024-02-20","open":5.36394,"high":5.375431,"low":5.305827,"close":5.350711},{"date":"2024-02-21","open":5.336852,"high":5.405608,"low":5.312809,"close":5.393903},{"date":"2024-02-22","open":5.458789,"high":5.510892,"low":5.422812,"close":5.478787},{"date":"2024-02-23","open":5.490782,"high":5.500054,"low":5.394681,"close":5.410142},{"date":"2024-02-26","open":5.407447,"high":5.459277,"low":5.379772,"close":5.406454},{"date":"2024-02-27","open":5.434363,"high":5.462143,"low":5.400128,"close":5.454966},{"date":"2024-02-28","open":5.428986,"high":5.455974,"low":5.394872,"close":5.413388},{"date":"2024-02-29","open":5.41537,"high":5.435487,"low":5.358961,"close":5.394776},{"date":"2024-03-01","open":5.447132,"high":5.518654,"low":5.381018,"close":5.428708},{"date":"2024-03-04","open":5.464568,"high":5.488898,"low":5.437553,"close":5.444787},{"date":"2024-03-05","open":5.357975,"high":5.377488,"low":5.277069,"close":5.314681},{"date":"2024-03-06","open":5.346633,"high":5.367047,"low":5.28668,"close":5.310449},{"date":"2024-03-07","open":5.325239,"high":5.403121,"low":5.288485,"close":5.368196},{"date":"2024-03-08","open":5.380585,"high":5.427524,"low":5.321499,"close":5.345451},{"date":"2024-03-11","open":5.319717,"high":5.367306,"low":5.296323,"close":5.343645},{"date":"2024-03-12","open":5.402462,"high":5.463935,"low":5.365613,"close":5.446669},{"date":"2024-03-13","open":5.472063,"high":5.490818,"low":5.430547,"close":5.464626},{"date":"2024-03-14","open":5.515523,"high":5.568921,"low":5.459413,"close":5.538884},{"date":"2024-03-15","open":5.482592,"high":5.514603,"low":5.452516,"close":5.485582},{"date":"2024-03-18","open":5.542974,"high":5.572757,"low":5.5107,"close":5.534859},{"date":"2024-03-19","open":5.515886,"high":5.566944,"low":5.480004,"close":5.550043},{"date":"2024-03-20","open":5.539957,"high":5.641131,"low":5.491843,"close":5.603187},{"date":"2024-03-21","open":5.611558,"high":5.652,"low":5.586107,"close":5.609625},{"date":"2024-03-22","open":5.543157,"high":5.572723,"low":5.52988,"close":5.545967},{"date":"2024-03-25","open":5.5469,"high":5.583601,"low":5.542507,"close":5.558443},{"date":"2024-03-26","open":5.574056,"high":5.591552,"low":5.522531,"close":5.532793},{"date":"2024-03-27","open":5.550697,"high":5.569619,"low":5.485639,"close":5.524498},{"date":"2024-03-28","open":5.5372,"high":5.562023,"low":5.501789,"close":5.528112},{"date":"2024-04-01","open":5.615071,"high":5.671425,"low":5.583816,"close":5.641923},{"date":"2024-04-02","open":5.659495,"high":5.681848,"low":5.601735,"close":5.637114},{"date":"2024-04-03","open":5.673022,"high":5.721582,"low":5.623791,"close":5.644534},{"date":"2024-04-04","open":5.651733,"high":5.691764,"low":5.527814,"close":5.53593},{"date":"2024-04-05","open":5.610863,"high":5.695338,"low":5.576155,"close":5.672721},{"date":"2024-04-08","open":5.690562,"high":5.708109,"low":5.654438,"close":5.676516},{"date":"2024-04-09","open":5.665614,"high":5.670187,"low":5.568969,"close":5.630706},{"date":"2024-04-10","open":5.630263,"high":5.731927,"low":5.608872,"close":5.698515},{"date":"2024-04-11","open":5.705687,"high":5.803597,"low":5.662096,"close":5.767732},{"date":"2024-04-12","open":5.674868,"high":5.713558,"low":5.597361,"close":5.65788},{"date":"2024-04-15","open":5.773705,"high":5.821283,"low":5.641721,"close":5.674992},{"date":"2024-04-16","open":5.734696,"high":5.76945,"low":5.669564,"close":5.702492},{"date":"2024-04-17","open":5.694273,"high":5.722586,"low":5.584247,"close":5.606519},{"date":"2024-04-18","open":5.625056,"high":5.690597,"low":5.584855,"close":5.623325},{"date":"2024-04-19","open":5.587202,"high":5.628838,"low":5.524779,"close":5.554234},{"date":"2024-04-22","open":5.61378,"high":5.667005,"low":5.559134,"close":5.614831},{"date":"2024-04-23","open":5.655134,"high":5.715302,"low":5.578847,"close":5.679546},{"date":"2024-04-24","open":5.719964,"high":5.798514,"low":5.676746,"close":5.717308},{"date":"2024-04-25","open":5.707523,"high":5.773643,"low":5.659727,"close":5.735817},{"date":"2024-04-26","open":5.737677,"high":5.790801,"low":5.707031,"close":5.759973},{"date":"2024-04-29","open":5.753327,"high":5.772491,"low":5.698158,"close":5.732299},{"date":"2024-04-30","open":5.75164,"high":5.783882,"low":5.657388,"close":5.690093},{"date":"2024-05-01","open":5.658916,"high":5.75918,"low":5.603296,"close":5.649842},{"date":"2024-05-02","open":5.715338,"high":5.746791,"low":5.612291,"close":5.678322},{"date":"2024-05-03","open":5.683976,"high":5.741571,"low":5.643142,"close":5.691118},{"date":"2024-05-06","open":5.716591,"high":5.761236,"low":5.687535,"close":5.727575},{"date":"2024-05-07","open":5.693729,"high":5.723099,"low":5.660346,"close":5.69914},{"date":"2024-05-08","open":5.705459,"high":5.742458,"low":5.694672,"close":5.734449},{"date":"2024-05-09","open":5.756982,"high":5.791695,"low":5.69252,"close":5.73949},{"date":"2024-05-10","open":5.779907,"high":5.809693,"low":5.748949,"close":5.779405},{"date":"2024-05-13","open":5.770955,"high":5.78751,"low":5.736011,"close":5.765468},{"date":"2024-05-14","open":5.748593,"high":5.793298,"low":5.725473,"close":5.75941},{"date":"2024-05-15","open":5.723631,"high":5.785005,"low":5.692391,"close":5.752226},{"date":"2024-05-16","open":5.735253,"high":5.781162,"low":5.718892,"close":5.746006},{"date":"2024-05-17","open":5.770515,"high":5.797241,"low":5.744227,"close":5.793303},{"date":"2024-05-20","open":5.814339,"high":5.840677,"low":5.794678,"close":5.817164},{"date":"2024-05-21","open":5.769977,"high":5.813409,"low":5.765174,"close":5.801507},{"date":"2024-05-22","open":5.814068,"high":5.822704,"low":5.748529,"close":5.777863},{"date":"2024-05-23","open":5.805664,"high":5.869522,"low":5.715904,"close":5.772802},{"date":"2024-05-24","open":5.802462,"high":5.833553,"low":5.76014,"close":5.793828},{"date":"2024-05-28","open":5.806088,"high":5.892591,"low":5.769593,"close":5.882203},{"date":"2024-05-29","open":5.884039,"high":5.946211,"low":5.876622,"close":5.912565},{"date":"2024-05-30","open":5.854018,"high":5.872093,"low":5.794487,"close":5.817119},{"date":"2024-05-31","open":5.786804,"high":5.844875,"low":5.717626,"close":5.830514},{"date":"2024-06-03","open":5.836496,"high":5.841629,"low":5.700884,"close":5.762009},{"date":"2024-06-04","open":5.709978,"high":5.752256,"low":5.656897,"close":5.701845},{"date":"2024-06-05","open":5.707204,"high":5.787315,"low":5.663953,"close":5.727584},{"date":"2024-06-06","open":5.757426,"high":5.765884,"low":5.701381,"close":5.73608},{"date":"2024-06-07","open":5.811391,"high":5.87407,"low":5.799194,"close":5.836175},{"date":"2024-06-10","open":5.859121,"high":5.912741,"low":5.848561,"close":5.893498},{"date":"2024-06-11","open":5.866967,"high":5.906401,"low":5.791336,"close":5.847218},{"date":"2024-06-12","open":5.822726,"high":5.883014,"low":5.774287,"close":5.851275},{"date":"2024-06-13","open":5.826539,"high":5.845401,"low":5.74093,"close":5.778121},{"date":"2024-06-14","open":5.728447,"high":5.759868,"low":5.692218,"close":5.73339},{"date":"2024-06-17","open":5.796407,"high":5.880467,"low":5.773478,"close":5.836979},{"date":"2024-06-18","open":5.827671,"high":5.853195,"low":5.779387,"close":5.798605},{"date":"2024-06-20","open":5.882025,"high":5.893722,"low":5.799787,"close":5.821626},{"date":"2024-06-21","open":5.77674,"high":5.830217,"low":5.74746,"close":5.795126},{"date":"2024-06-24","open":5.787666,"high":5.834756,"low":5.751749,"close":5.753021},{"date":"2024-06-25","open":5.782821,"high":5.797533,"low":5.73707,"close":5.765397},{"date":"2024-06-26","open":5.828581,"high":5.866609,"low":5.809672,"close":5.856253},{"date":"2024-06-27","open":5.831587,"high":5.854849,"low":5.811653,"close":5.84228},{"date":"2024-06-28","open":5.837619,"high":5.995642,"low":5.790231,"close":5.929614},{"date":"2024-07-01","open":6.034395,"high":6.077488,"low":5.956522,"close":6.065399},{"date":"2024-07-02","open":5.995809,"high":6.094694,"low":5.986675,"close":6.059044},{"date":"2024-07-03","open":6.018317,"high":6.058074,"low":5.970726,"close":6.00719},{"date":"2024-07-05","open":5.97995,"high":6.039717,"low":5.943276,"close":5.992221},{"date":"2024-07-08","open":6.002161,"high":6.031772,"low":5.968659,"close":5.986201},{"date":"2024-07-09","open":6.015573,"high":6.064874,"low":5.993958,"close":6.018625},{"date":"2024-07-10","open":6.025635,"high":6.087904,"low":6.007445,"close":6.059154},{"date":"2024-07-11","open":5.993168,"high":6.016155,"low":5.904291,"close":5.949113},{"date":"2024-07-12","open":5.962044,"high":6.03889,"low":5.930913,"close":5.961145},{"date":"2024-07-15","open":6.043333,"high":6.08795,"low":5.998178,"close":6.04706},{"date":"2024-07-16","open":6.018069,"high":6.051612,"low":5.966458,"close":5.998301},{"date":"2024-07-17","open":5.949744,"high":5.982602,"low":5.896292,"close":5.912942},{"date":"2024-07-18","open":5.961892,"high":5.991861,"low":5.84693,"close":5.912699},{"date":"2024-07-19","open":5.937446,"high":5.969403,"low":5.881387,"close":5.908201},{"date":"2024-07-22","open":5.920771,"high":6.015926,"low":5.892002,"close":5.986508},{"date":"2024-07-23","open":5.975003,"high":6.019462,"low":5.947329,"close":5.985517},{"date":"2024-07-24","open":5.927854,"high":6.003826,"low":5.818955,"close":5.913789},{"date":"2024-07-25","open":5.882321,"high":5.953241,"low":5.787745,"close":5.835158},{"date":"2024-07-26","open":5.834104,"high":5.902168,"low":5.813097,"close":5.854823},{"date":"2024-07-29","open":5.829188,"high":5.868376,"low":5.792721,"close":5.826933},{"date":"2024-07-30","open":5.826773,"high":5.866452,"low":5.72589,"close":5.775173},{"date":"2024-07-31","open":5.807469,"high":5.873302,"low":5.773724,"close":5.809619},{"date":"2024-08-01","open":5.807967,"high":5.833368,"low":5.624335,"close":5.697304},{"date":"2024-08-02","open":5.523196,"high":5.542264,"low":5.37359,"close":5.422263},{"date":"2024-08-05","open":5.13231,"high":5.34811,"low":5.105763,"close":5.23664},{"date":"2024-08-06","open":5.290066,"high":5.484522,"low":5.262372,"close":5.405839},{"date":"2024-08-07","open":5.507764,"high":5.566387,"low":5.371177,"close":5.407778},{"date":"2024-08-08","open":5.507885,"high":5.601961,"low":5.470021,"close":5.567037},{"date":"2024-08-09","open":5.48969,"high":5.562598,"low":5.475036,"close":5.536983},{"date":"2024-08-12","open":5.562949,"high":5.587505,"low":5.483888,"close":5.519822},{"date":"2024-08-13","open":5.514183,"high":5.591668,"low":5.508217,"close":5.571957},{"date":"2024-08-14","open":5.564839,"high":5.58876,"low":5.502445,"close":5.554704},{"date":"2024-08-15","open":5.699616,"high":5.751585,"low":5.652729,"close":5.695881},{"date":"2024-08-16","open":5.659072,"high":5.721266,"low":5.65163,"close":5.688732},{"date":"2024-08-19","open":5.694211,"high":5.744893,"low":5.642421,"close":5.716723},{"date":"2024-08-20","open":5.687042,"high":5.715858,"low":5.637568,"close":5.662309},{"date":"2024-08-21","open":5.673153,"high":5.723552,"low":5.592036,"close":5.678315},{"date":"2024-08-22","open":5.726967,"high":5.780355,"low":5.645778,"close":5.69023},{"date":"2024-08-23","open":5.698442,"high":5.748163,"low":5.648019,"close":5.713284},{"date":"2024-08-26","open":5.706556,"high":5.74949,"low":5.664134,"close":5.714184},{"date":"2024-08-27","open":5.738948,"high":5.770044,"low":5.692496,"close":5.731959},{"date":"2024-08-28","open":5.726048,"high":5.746956,"low":5.652138,"close":5.705672},{"date":"2024-08-29","open":5.754442,"high":5.803356,"low":5.706473,"close":5.724905},{"date":"2024-08-30","open":5.740889,"high":5.84845,"low":5.685682,"close":5.841849},{"date":"2024-09-03","open":5.744875,"high":5.756621,"low":5.603814,"close":5.647877},{"date":"2024-09-04","open":5.621169,"high":5.668439,"low":5.54842,"close":5.564589},{"date":"2024-09-05","open":5.5455,"high":5.606398,"low":5.488563,"close":5.519835},{"date":"2024-09-06","open":5.524259,"high":5.561044,"low":5.352649,"close":5.427481},{"date":"2024-09-09","open":5.479376,"high":5.523497,"low":5.421379,"close":5.464646},{"date":"2024-09-10","open":5.490738,"high":5.501403,"low":5.384798,"close":5.450293},{"date":"2024-09-11","open":5.460245,"high":5.53423,"low":5.333465,"close":5.510585},{"date":"2024-09-12","open":5.530191,"high":5.611395,"low":5.497166,"close":5.583084},{"date":"2024-09-13","open":5.571471,"high":5.629174,"low":5.56058,"close":5.597152},{"date":"2024-09-16","open":5.582232,"high":5.608107,"low":5.52333,"close":5.554525},{"date":"2024-09-17","open":5.569134,"high":5.624181,"low":5.517414,"close":5.583796},{"date":"2024-09-18","open":5.623903,"high":5.713181,"low":5.567656,"close":5.637112},{"date":"2024-09-19","open":5.772442,"high":5.800142,"low":5.72027,"close":5.752368},{"date":"2024-09-20","open":5.736337,"high":5.766917,"low":5.694408,"close":5.746865},{"date":"2024-09-23","open":5.780102,"high":5.818506,"low":5.733172,"close":5.773487},{"date":"2024-09-24","open":5.821224,"high":5.839142,"low":5.739711,"close":5.791181},{"date":"2024-09-25","open":5.812538,"high":5.848144,"low":5.78631,"close":5.826842},{"date":"2024-09-26","open":5.856837,"high":5.899302,"low":5.800509,"close":5.836223},{"date":"2024-09-27","open":5.818855,"high":5.846859,"low":5.77582,"close":5.797606},{"date":"2024-09-30","open":5.782847,"high":5.868206,"low":5.75504,"close":5.848726},{"date":"2024-10-01","open":5.803644,"high":5.834536,"low":5.698178,"close":5.773378},{"date":"2024-10-02","open":5.831039,"high":5.871626,"low":5.783997,"close":5.824903},{"date":"2024-10-03","open":5.828642,"high":5.890014,"low":5.799303,"close":5.869547},{"date":"2024-10-04","open":5.996961,"high":6.010063,"low":5.920175,"close":5.996651},{"date":"2024-10-07","open":6.014951,"high":6.03588,"low":5.947623,"close":5.987557},{"date":"2024-10-08","open":6.043225,"high":6.082044,"low":5.99316,"close":6.034004},{"date":"2024-10-09","open":6.054294,"high":6.13085,"low":6.032557,"close":6.110535},{"date":"2024-10-10","open":6.133042,"high":6.183278,"low":6.10575,"close":6.123831},{"date":"2024-10-11","open":6.162281,"high":6.212053,"low":6.122143,"close":6.185486},{"date":"2024-10-14","open":6.246991,"high":6.294579,"low":6.192472,"close":6.231417},{"date":"2024-10-15","open":6.188757,"high":6.197944,"low":6.089895,"close":6.108735},{"date":"2024-10-16","open":6.077996,"high":6.126025,"low":6.0548,"close":6.109537},{"date":"2024-10-17","open":6.213915,"high":6.257286,"low":6.164337,"close":6.208422},{"date":"2024-10-18","open":6.210207,"high":6.236842,"low":6.179253,"close":6.227655},{"date":"2024-10-21","open":6.276607,"high":6.341212,"low":6.236975,"close":6.327984},{"date":"2024-10-22","open":6.271452,"high":6.347052,"low":6.256792,"close":6.318458},{"date":"2024-10-23","open":6.329051,"high":6.346389,"low":6.218686,"close":6.277723},{"date":"2024-10-24","open":6.288409,"high":6.307742,"low":6.199677,"close":6.251241},{"date":"2024-10-25","open":6.253468,"high":6.351445,"low":6.213242,"close":6.28435},{"date":"2024-10-28","open":6.313861,"high":6.373988,"low":6.290172,"close":6.320927},{"date":"2024-10-29","open":6.360097,"high":6.407013,"low":6.283185,"close":6.321526},{"date":"2024-10-30","open":6.261202,"high":6.329427,"low":6.209562,"close":6.283965},{"date":"2024-10-31","open":6.242516,"high":6.265702,"low":6.116204,"close":6.150784},{"date":"2024-11-01","open":6.192499,"high":6.338656,"low":6.167531,"close":6.286218},{"date":"2024-11-04","open":6.18964,"high":6.247954,"low":6.134709,"close":6.176802},{"date":"2024-11-05","open":6.201673,"high":6.296288,"low":6.141227,"close":6.21846},{"date":"2024-11-06","open":6.572959,"high":6.61005,"low":6.452712,"close":6.55255},{"date":"2024-11-07","open":6.535317,"high":6.581908,"low":6.472386,"close":6.521515},{"date":"2024-11-08","open":6.480109,"high":6.529181,"low":6.438121,"close":6.467618},{"date":"2024-11-11","open":6.502005,"high":6.550644,"low":6.468039,"close":6.505432},{"date":"2024-11-12","open":6.55226,"high":6.621257,"low":6.471094,"close":6.58394},{"date":"2024-11-13","open":6.527207,"high":6.67889,"low":6.499454,"close":6.650223},{"date":"2024-11-14","open":6.595848,"high":6.622466,"low":6.510491,"close":6.56942},{"date":"2024-11-15","open":6.558274,"high":6.593677,"low":6.440816,"close":6.502553},{"date":"2024-11-18","open":6.538256,"high":6.592373,"low":6.46142,"close":6.51762},{"date":"2024-11-19","open":6.438119,"high":6.522181,"low":6.412979,"close":6.508269},{"date":"2024-11-20","open":6.548863,"high":6.55632,"low":6.43653,"close":6.531357},{"date":"2024-11-21","open":6.560531,"high":6.612444,"low":6.466153,"close":6.571508},{"date":"2024-11-22","open":6.559054,"high":6.612867,"low":6.539691,"close":6.588229},{"date":"2024-11-25","open":6.502386,"high":6.531797,"low":6.415176,"close":6.443761},{"date":"2024-11-26","open":6.497396,"high":6.549722,"low":6.469818,"close":6.502652},{"date":"2024-11-27","open":6.453783,"high":6.48376,"low":6.39623,"close":6.43834},{"date":"2024-11-29","open":6.394327,"high":6.457085,"low":6.377061,"close":6.412153},{"date":"2024-12-02","open":6.46478,"high":6.498065,"low":6.399044,"close":6.430489},{"date":"2024-12-03","open":6.423826,"high":6.497043,"low":6.405828,"close":6.489469},{"date":"2024-12-04","open":6.539575,"high":6.569159,"low":6.422656,"close":6.460344},{"date":"2024-12-05","open":6.483781,"high":6.49669,"low":6.42335,"close":6.436711},{"date":"2024-12-06","open":6.413007,"high":6.47809,"low":6.399789,"close":6.439347},{"date":"2024-12-09","open":6.465475,"high":6.503263,"low":6.42365,"close":6.465783},{"date":"2024-12-10","open":6.507955,"high":6.520288,"low":6.453698,"close":6.47615},{"date":"2024-12-11","open":6.508864,"high":6.605472,"low":6.490513,"close":6.588503},{"date":"2024-12-12","open":6.619162,"high":6.672088,"low":6.586703,"close":6.635156},{"date":"2024-12-13","open":6.678414,"high":6.739898,"low":6.635223,"close":6.702274},{"date":"2024-12-16","open":6.692435,"high":6.749361,"low":6.678548,"close":6.710794},{"date":"2024-12-17","open":6.674658,"high":6.689918,"low":6.625893,"close":6.666924},{"date":"2024-12-18","open":6.713127,"high":6.802894,"low":6.483236,"close":6.575594},{"date":"2024-12-19","open":6.714659,"high":6.776368,"low":6.628012,"close":6.674638},{"date":"2024-12-20","open":6.571445,"high":6.74765,"low":6.533686,"close":6.694032},{"date":"2024-12-23","open":6.702473,"high":6.808097,"low":6.660546,"close":6.796457},{"date":"2024-12-24","open":6.848116,"high":6.913543,"low":6.775174,"close":6.843064},{"date":"2024-12-26","open":6.874212,"high":6.909174,"low":6.799454,"close":6.847415},{"date":"2024-12-27","open":6.83059,"high":6.866299,"low":6.730007,"close":6.831343},{"date":"2024-12-30","open":6.693499,"high":6.749629,"low":6.638005,"close":6.699544},{"date":"2024-12-31","open":6.693634,"high":6.768737,"low":6.620072,"close":6.711096},{"date":"2025-01-02","open":6.71287,"high":6.778236,"low":6.587608,"close":6.676259},{"date":"2025-01-03","open":6.697788,"high":6.797431,"low":6.673077,"close":6.781418},{"date":"2025-01-06","open":6.849742,"high":6.919349,"low":6.804998,"close":6.851093},{"date":"2025-01-07","open":6.898614,"high":6.967595,"low":6.762476,"close":6.850908},{"date":"2025-01-08","open":6.887797,"high":6.920319,"low":6.788863,"close":6.852145},{"date":"2025-01-10","open":6.870075,"high":6.880578,"low":6.73908,"close":6.792535},{"date":"2025-01-13","open":6.73179,"high":6.840898,"low":6.716671,"close":6.805455},{"date":"2025-01-14","open":6.856271,"high":6.891271,"low":6.775422,"close":6.826005},{"date":"2025-01-15","open":6.808881,"high":6.874306,"low":6.773971,"close":6.832411},{"date":"2025-01-16","open":6.857918,"high":6.888618,"low":6.761213,"close":6.797335},{"date":"2025-01-17","open":6.827862,"high":6.886029,"low":6.808528,"close":6.853768},{"date":"2025-01-21","open":6.834338,"high":6.88189,"low":6.789951,"close":6.855178},{"date":"2025-01-22","open":6.895641,"high":6.960834,"low":6.880655,"close":6.929951},{"date":"2025-01-23","open":6.992151,"high":7.046689,"low":6.9608,"close":7.022343},{"date":"2025-01-24","open":7.031942,"high":7.052887,"low":6.952337,"close":6.970534},{"date":"2025-01-27","open":6.746937,"high":6.826295,"low":6.724415,"close":6.791728},{"date":"2025-01-28","open":6.837659,"high":6.905886,"low":6.771542,"close":6.854745},{"date":"2025-01-29","open":6.827095,"high":6.8941,"low":6.761679,"close":6.837973},{"date":"2025-01-30","open":6.831354,"high":6.879891,"low":6.771728,"close":6.848993},{"date":"2025-01-31","open":6.873727,"high":6.976553,"low":6.779269,"close":6.857566},{"date":"2025-02-03","open":6.690788,"high":6.837016,"low":6.627273,"close":6.780513},{"date":"2025-02-04","open":6.828441,"high":6.885002,"low":6.752742,"close":6.805157},{"date":"2025-02-05","open":6.714813,"high":6.761047,"low":6.637614,"close":6.721771},{"date":"2025-02-06","open":6.743712,"high":6.772194,"low":6.684748,"close":6.748136},{"date":"2025-02-07","open":6.80065,"high":6.837531,"low":6.708217,"close":6.729808},{"date":"2025-02-10","open":6.767085,"high":6.814856,"low":6.732269,"close":6.796067},{"date":"2025-02-11","open":6.806167,"high":6.855171,"low":6.793302,"close":6.845075},{"date":"2025-02-12","open":6.864475,"high":6.960051,"low":6.832306,"close":6.916886},{"date":"2025-02-13","open":6.862073,"high":6.925627,"low":6.785915,"close":6.87562},{"date":"2025-02-14","open":6.824122,"high":6.855812,"low":6.791592,"close":6.839035},{"date":"2025-02-18","open":6.89948,"high":6.945593,"low":6.848041,"close":6.940863},{"date":"2025-02-19","open":6.936669,"high":6.977244,"low":6.891577,"close":6.948532},{"date":"2025-02-20","open":6.913963,"high":6.915546,"low":6.838891,"close":6.893833},{"date":"2025-02-21","open":6.865759,"high":6.8712,"low":6.665962,"close":6.695012},{"date":"2025-02-24","open":6.739281,"high":6.755882,"low":6.623251,"close":6.645265},{"date":"2025-02-25","open":6.564252,"high":6.584692,"low":6.443279,"close":6.500109},{"date":"2025-02-26","open":6.518595,"high":6.574342,"low":6.429068,"close":6.465202},{"date":"2025-02-27","open":6.536524,"high":6.561554,"low":6.36943,"close":6.407294},{"date":"2025-02-28","open":6.375177,"high":6.501804,"low":6.29801,"close":6.428432},{"date":"2025-03-03","open":6.522044,"high":6.537594,"low":6.254989,"close":6.306255},{"date":"2025-03-04","open":6.271203,"high":6.413827,"low":6.167152,"close":6.309308},{"date":"2025-03-05","open":6.298493,"high":6.454917,"low":6.242702,"close":6.428445},{"date":"2025-03-06","open":6.360301,"high":6.465731,"low":6.278855,"close":6.335288},{"date":"2025-03-07","open":6.263989,"high":6.416157,"low":6.204805,"close":6.3913},{"date":"2025-03-10","open":6.231774,"high":6.264877,"low":6.063407,"close":6.156837},{"date":"2025-03-11","open":6.14928,"high":6.257156,"low":6.033665,"close":6.149558},{"date":"2025-03-12","open":6.246333,"high":6.27211,"low":6.126245,"close":6.219341},{"date":"2025-03-13","open":6.234539,"high":6.255426,"low":6.059751,"close":6.082956},{"date":"2025-03-14","open":6.178314,"high":6.274538,"low":6.099878,"close":6.241655},{"date":"2025-03-17","open":6.198128,"high":6.303496,"low":6.167471,"close":6.258552},{"date":"2025-03-18","open":6.265809,"high":6.26964,"low":6.142167,"close":6.184765},{"date":"2025-03-19","open":6.206771,"high":6.317216,"low":6.156873,"close":6.219895},{"date":"2025-03-20","open":6.10987,"high":6.258995,"low":6.099306,"close":6.19783},{"date":"2025-03-21","open":6.123727,"high":6.233613,"low":6.10269,"close":6.218082},{"date":"2025-03-24","open":6.32816,"high":6.411929,"low":6.317306,"close":6.395009},{"date":"2025-03-25","open":6.422909,"high":6.439616,"low":6.368672,"close":6.411096},{"date":"2025-03-26","open":6.434612,"high":6.469076,"low":6.330246,"close":6.376472},{"date":"2025-03-27","open":6.383568,"high":6.441386,"low":6.345502,"close":6.378135},{"date":"2025-03-28","open":6.292056,"high":6.3052,"low":6.144233,"close":6.164411},{"date":"2025-03-31","open":6.026855,"high":6.20529,"low":5.987191,"close":6.145117},{"date":"2025-04-01","open":6.109041,"high":6.171911,"low":6.024154,"close":6.13149},{"date":"2025-04-02","open":6.008986,"high":6.258769,"low":6.006387,"close":6.174341},{"date":"2025-04-03","open":5.891807,"high":5.966572,"low":5.787771,"close":5.843223},{"date":"2025-04-04","open":5.591778,"high":5.665482,"low":5.367839,"close":5.441896},{"date":"2025-04-07","open":5.324227,"high":5.825947,"low":5.226163,"close":5.60111},{"date":"2025-04-08","open":5.845206,"high":5.950805,"low":5.42306,"close":5.619468},{"date":"2025-04-09","open":5.654177,"high":6.387472,"low":5.545495,"close":6.173287},{"date":"2025-04-10","open":6.065307,"high":6.178344,"low":5.775913,"close":6.070123},{"date":"2025-04-11","open":6.090719,"high":6.310941,"low":5.957274,"close":6.145011},{"date":"2025-04-14","open":6.224828,"high":6.269062,"low":6.086649,"close":6.160667},{"date":"2025-04-15","open":6.192427,"high":6.241153,"low":6.086971,"close":6.121726},{"date":"2025-04-16","open":6.055581,"high":6.149423,"low":5.878983,"close":5.95244},{"date":"2025-04-17","open":5.993185,"high":6.089304,"low":5.940023,"close":6.014052},{"date":"2025-04-21","open":6.018014,"high":6.06769,"low":5.839669,"close":5.975349},{"date":"2025-04-22","open":5.991016,"high":6.126157,"low":5.96633,"close":6.096785},{"date":"2025-04-23","open":6.080446,"high":6.257084,"low":5.99461,"close":6.131699},{"date":"2025-04-24","open":6.097012,"high":6.237808,"low":6.060555,"close":6.19549},{"date":"2025-04-25","open":6.149044,"high":6.219526,"low":6.101335,"close":6.194623},{"date":"2025-04-28","open":6.219152,"high":6.247038,"low":6.087568,"close":6.158189},{"date":"2025-04-29","open":6.145432,"high":6.220045,"low":6.080811,"close":6.145455},{"date":"2025-04-30","open":6.09902,"high":6.229934,"low":6.013548,"close":6.198055},{"date":"2025-05-01","open":6.277952,"high":6.388109,"low":6.248432,"close":6.296877},{"date":"2025-05-02","open":6.438604,"high":6.492803,"low":6.385602,"close":6.460276},{"date":"2025-05-05","open":6.440412,"high":6.52597,"low":6.426038,"close":6.459308},{"date":"2025-05-06","open":6.427765,"high":6.502193,"low":6.363076,"close":6.384097},{"date":"2025-05-07","open":6.371133,"high":6.420178,"low":6.303594,"close":6.383959},{"date":"2025-05-08","open":6.421722,"high":6.563586,"low":6.378605,"close":6.50092},{"date":"2025-05-09","open":6.511264,"high":6.528992,"low":6.445539,"close":6.482941},{"date":"2025-05-12","open":6.731535,"high":6.764126,"low":6.649458,"close":6.760088},{"date":"2025-05-13","open":6.773598,"high":6.889825,"low":6.754433,"close":6.83246},{"date":"2025-05-14","open":6.854927,"high":6.912911,"low":6.818912,"close":6.886896},{"date":"2025-05-15","open":6.838258,"high":6.913547,"low":6.778267,"close":6.86023},{"date":"2025-05-16","open":6.806147,"high":6.896752,"low":6.781908,"close":6.885284},{"date":"2025-05-19","open":6.926157,"high":7.020394,"low":6.828843,"close":6.912841},{"date":"2025-05-20","open":6.942409,"high":6.983894,"low":6.88785,"close":6.9396},{"date":"2025-05-21","open":6.948984,"high":7.074737,"low":6.840113,"close":6.941289},{"date":"2025-05-22","open":6.976293,"high":7.042257,"low":6.886296,"close":6.907831},{"date":"2025-05-23","open":6.794621,"high":6.900842,"low":6.786135,"close":6.84932},{"date":"2025-05-27","open":6.866667,"high":6.944334,"low":6.723585,"close":6.895486},{"date":"2025-05-28","open":6.926121,"high":6.976227,"low":6.86217,"close":6.885309},{"date":"2025-05-29","open":6.914539,"high":6.92667,"low":6.794227,"close":6.8491},{"date":"2025-05-30","open":6.840864,"high":6.883209,"low":6.744998,"close":6.831131},{"date":"2025-06-02","open":6.891312,"high":6.991273,"low":6.845209,"close":6.959958},{"date":"2025-06-03","open":6.932818,"high":7.033573,"low":6.902846,"close":7.011999},{"date":"2025-06-04","open":6.958387,"high":6.981319,"low":6.87236,"close":6.898136},{"date":"2025-06-05","open":6.89467,"high":6.947344,"low":6.799149,"close":6.860035},{"date":"2025-06-06","open":6.978203,"high":7.04538,"low":6.945886,"close":7.019801},{"date":"2025-06-09","open":7.052211,"high":7.070202,"low":6.98844,"close":7.018727},{"date":"2025-06-10","open":6.971196,"high":7.056478,"low":6.951613,"close":7.022357},{"date":"2025-06-11","open":7.041021,"high":7.059386,"low":6.935995,"close":6.981193},{"date":"2025-06-12","open":6.905398,"high":6.971709,"low":6.875229,"close":6.926121},{"date":"2025-06-13","open":6.900726,"high":7.016204,"low":6.854052,"close":6.915325},{"date":"2025-06-16","open":6.974907,"high":7.0729,"low":6.944579,"close":7.052188},{"date":"2025-06-17","open":6.979186,"high":7.017493,"low":6.886222,"close":6.907861},{"date":"2025-06-18","open":6.888122,"high":6.962594,"low":6.848892,"close":6.894864},{"date":"2025-06-20","open":6.946599,"high":6.97452,"low":6.830971,"close":6.871083},{"date":"2025-06-23","open":6.845048,"high":6.921056,"low":6.769099,"close":6.916561},{"date":"2025-06-24","open":6.988898,"high":7.032859,"low":6.889028,"close":6.942563},{"date":"2025-06-25","open":6.978648,"high":7.011636,"low":6.919666,"close":6.937721},{"date":"2025-06-26","open":6.952734,"high":7.021904,"low":6.917226,"close":6.957021},{"date":"2025-06-27","open":6.998744,"high":7.065452,"low":6.928652,"close":7.036389},{"date":"2025-06-30","open":7.026861,"high":7.067915,"low":6.954319,"close":7.001133},{"date":"2025-07-01","open":6.993759,"high":7.059434,"low":6.969992,"close":7.007602},{"date":"2025-07-02","open":7.079252,"high":7.123881,"low":7.039731,"close":7.08438},{"date":"2025-07-03","open":7.140645,"high":7.211054,"low":7.130599,"close":7.190296},{"date":"2025-07-07","open":7.203143,"high":7.262919,"low":7.138055,"close":7.205479},{"date":"2025-07-08","open":7.261307,"high":7.28125,"low":7.200372,"close":7.21074},{"date":"2025-07-09","open":7.225548,"high":7.249014,"low":7.142644,"close":7.17888},{"date":"2025-07-10","open":7.18876,"high":7.24789,"low":7.156099,"close":7.19416},{"date":"2025-07-11","open":7.221849,"high":7.296357,"low":7.204474,"close":7.269146},{"date":"2025-07-14","open":7.285013,"high":7.327239,"low":7.240335,"close":7.29833},{"date":"2025-07-15","open":7.306089,"high":7.395289,"low":7.240833,"close":7.318433},{"date":"2025-07-16","open":7.314024,"high":7.420477,"low":7.215153,"close":7.33255},{"date":"2025-07-17","open":7.326919,"high":7.393811,"low":7.301205,"close":7.379156},{"date":"2025-07-18","open":7.366265,"high":7.396827,"low":7.330447,"close":7.362506},{"date":"2025-07-21","open":7.292624,"high":7.346906,"low":7.263207,"close":7.311279},{"date":"2025-07-22","open":7.300685,"high":7.313088,"low":7.216665,"close":7.268377},{"date":"2025-07-23","open":7.339338,"high":7.392587,"low":7.305452,"close":7.371106},{"date":"2025-07-24","open":7.417884,"high":7.439481,"low":7.351461,"close":7.386424},{"date":"2025-07-25","open":7.401981,"high":7.437937,"low":7.344285,"close":7.371283},{"date":"2025-07-28","open":7.41342,"high":7.433764,"low":7.372854,"close":7.417492},{"date":"2025-07-29","open":7.402876,"high":7.409165,"low":7.262881,"close":7.27508},{"date":"2025-07-30","open":7.3288,"high":7.366913,"low":7.26242,"close":7.303557},{"date":"2025-07-31","open":7.339148,"high":7.368148,"low":7.216222,"close":7.271974},{"date":"2025-08-01","open":7.15281,"high":7.156536,"low":7.042989,"close":7.079481},{"date":"2025-08-04","open":7.11312,"high":7.201597,"low":7.096767,"close":7.167499},{"date":"2025-08-05","open":7.19169,"high":7.206767,"low":7.089203,"close":7.109363},{"date":"2025-08-06","open":7.161316,"high":7.287621,"low":7.133788,"close":7.20542},{"date":"2025-08-07","open":7.236579,"high":7.272291,"low":7.128725,"close":7.211703},{"date":"2025-08-08","open":7.258013,"high":7.316695,"low":7.251859,"close":7.299576},{"date":"2025-08-11","open":7.281928,"high":7.320692,"low":7.239192,"close":7.276805},{"date":"2025-08-12","open":7.345109,"high":7.427499,"low":7.32195,"close":7.391489},{"date":"2025-08-13","open":7.375457,"high":7.390941,"low":7.318984,"close":7.35588},{"date":"2025-08-14","open":7.345332,"high":7.430314,"low":7.34019,"close":7.411515},{"date":"2025-08-15","open":7.454304,"high":7.490899,"low":7.40401,"close":7.447222},{"date":"2025-08-18","open":7.431908,"high":7.489243,"low":7.420615,"close":7.467208},{"date":"2025-08-19","open":7.439213,"high":7.450665,"low":7.36,"close":7.383843},{"date":"2025-08-20","open":7.384225,"high":7.389787,"low":7.277797,"close":7.348111},{"date":"2025-08-21","open":7.350739,"high":7.408779,"low":7.312067,"close":7.355051},{"date":"2025-08-22","open":7.344927,"high":7.455028,"low":7.299542,"close":7.413096},{"date":"2025-08-25","open":7.425804,"high":7.447086,"low":7.379092,"close":7.401728},{"date":"2025-08-26","open":7.423419,"high":7.486778,"low":7.392211,"close":7.437003},{"date":"2025-08-27","open":7.485426,"high":7.527558,"low":7.436187,"close":7.46255},{"date":"2025-08-28","open":7.458401,"high":7.494577,"low":7.395599,"close":7.440037},{"date":"2025-08-29","open":7.462771,"high":7.494678,"low":7.404329,"close":7.448614},{"date":"2025-09-02","open":7.444821,"high":7.492864,"low":7.396552,"close":7.477169},{"date":"2025-09-03","open":7.478995,"high":7.500407,"low":7.377721,"close":7.436063},{"date":"2025-09-04","open":7.405424,"high":7.49769,"low":7.376318,"close":7.441477},{"date":"2025-09-05","open":7.38472,"high":7.399705,"low":7.260242,"close":7.308491},{"date":"2025-09-08","open":7.273971,"high":7.291741,"low":7.210673,"close":7.230109},{"date":"2025-09-09","open":7.259172,"high":7.313855,"low":7.227471,"close":7.288244},{"date":"2025-09-10","open":7.311186,"high":7.338827,"low":7.223604,"close":7.267774},{"date":"2025-09-11","open":7.275943,"high":7.322914,"low":7.223585,"close":7.2795},{"date":"2025-09-12","open":7.320494,"high":7.36518,"low":7.300511,"close":7.308616},{"date":"2025-09-15","open":7.317138,"high":7.339181,"low":7.288746,"close":7.330413},{"date":"2025-09-16","open":7.342324,"high":7.349845,"low":7.284088,"close":7.304925},{"date":"2025-09-17","open":7.276045,"high":7.36308,"low":7.186951,"close":7.31447},{"date":"2025-09-18","open":7.415304,"high":7.479078,"low":7.379792,"close":7.425272},{"date":"2025-09-19","open":7.436062,"high":7.484514,"low":7.400762,"close":7.455628},{"date":"2025-09-22","open":7.455528,"high":7.536594,"low":7.447644,"close":7.517926},{"date":"2025-09-23","open":7.493762,"high":7.519324,"low":7.408013,"close":7.425101},{"date":"2025-09-24","open":7.459699,"high":7.492785,"low":7.398721,"close":7.429759},{"date":"2025-09-25","open":7.405065,"high":7.45433,"low":7.350444,"close":7.395482},{"date":"2025-09-26","open":7.411057,"high":7.468373,"low":7.353079,"close":7.444544},{"date":"2025-09-29","open":7.440475,"high":7.453283,"low":7.375306,"close":7.404664},{"date":"2025-09-30","open":7.393821,"high":7.472817,"low":7.347956,"close":7.454179},{"date":"2025-10-01","open":7.413862,"high":7.513413,"low":7.396921,"close":7.486281},{"date":"2025-10-02","open":7.506998,"high":7.518444,"low":7.434274,"close":7.473143},{"date":"2025-10-03","open":7.475064,"high":7.535342,"low":7.447169,"close":7.487245},{"date":"2025-10-06","open":7.570962,"high":7.586125,"low":7.508524,"close":7.574264},{"date":"2025-10-07","open":7.559177,"high":7.577863,"low":7.470016,"close":7.503028},{"date":"2025-10-08","open":7.480469,"high":7.553125,"low":7.469538,"close":7.541849},{"date":"2025-10-09","open":7.553325,"high":7.571509,"low":7.494792,"close":7.525903},{"date":"2025-10-10","open":7.469771,"high":7.496663,"low":7.196208,"close":7.206136},{"date":"2025-10-13","open":7.317789,"high":7.401847,"low":7.283837,"close":7.320746},{"date":"2025-10-14","open":7.249531,"high":7.362933,"low":7.184008,"close":7.288466},{"date":"2025-10-15","open":7.330915,"high":7.408312,"low":7.217196,"close":7.336973},{"date":"2025-10-16","open":7.366549,"high":7.393145,"low":7.18153,"close":7.232757},{"date":"2025-10-17","open":7.227397,"high":7.324092,"low":7.209333,"close":7.284978},{"date":"2025-10-20","open":7.296304,"high":7.364264,"low":7.287789,"close":7.332605},{"date":"2025-10-21","open":7.299054,"high":7.322272,"low":7.267383,"close":7.29663},{"date":"2025-10-22","open":7.305142,"high":7.318667,"low":7.195704,"close":7.253965},{"date":"2025-10-23","open":7.29309,"high":7.368934,"low":7.275302,"close":7.34726},{"date":"2025-10-24","open":7.385741,"high":7.442628,"low":7.376092,"close":7.404067},{"date":"2025-10-27","open":7.476237,"high":7.525963,"low":7.431311,"close":7.466115},{"date":"2025-10-28","open":7.480131,"high":7.503649,"low":7.429269,"close":7.46642},{"date":"2025-10-29","open":7.495864,"high":7.577456,"low":7.431385,"close":7.546273},{"date":"2025-10-30","open":7.566102,"high":7.592031,"low":7.473123,"close":7.506957},{"date":"2025-10-31","open":7.564488,"high":7.595122,"low":7.492169,"close":7.554103},{"date":"2025-11-03","open":7.650859,"high":7.669425,"low":7.570029,"close":7.614665},{"date":"2025-11-04","open":7.530742,"high":7.577,"low":7.49034,"close":7.507672},{"date":"2025-11-05","open":7.540833,"high":7.660441,"low":7.52842,"close":7.616682},{"date":"2025-11-06","open":7.55326,"high":7.565956,"low":7.442627,"close":7.467803},{"date":"2025-11-07","open":7.474373,"high":7.509848,"low":7.357405,"close":7.491013},{"date":"2025-11-10","open":7.567773,"high":7.631502,"low":7.527936,"close":7.609604},{"date":"2025-11-11","open":7.5592,"high":7.613834,"low":7.535583,"close":7.592263},{"date":"2025-11-12","open":7.613007,"high":7.620828,"low":7.539305,"close":7.583},{"date":"2025-11-13","open":7.577951,"high":7.617588,"low":7.455192,"close":7.518908},{"date":"2025-11-14","open":7.410402,"high":7.602791,"low":7.382792,"close":7.560819},{"date":"2025-11-17","open":7.517961,"high":7.571477,"low":7.415118,"close":7.471882},{"date":"2025-11-18","open":7.410185,"high":7.49009,"low":7.332141,"close":7.411633},{"date":"2025-11-19","open":7.405357,"high":7.510861,"low":7.375994,"close":7.455333},{"date":"2025-11-20","open":7.561636,"high":7.591415,"low":7.290204,"close":7.312899},{"date":"2025-11-21","open":7.306748,"high":7.450112,"low":7.25828,"close":7.363464},{"date":"2025-11-24","open":7.367315,"high":7.463355,"low":7.345287,"close":7.429508},{"date":"2025-11-25","open":7.403721,"high":7.502607,"low":7.335026,"close":7.480275},{"date":"2025-11-26","open":7.516694,"high":7.588779,"low":7.466019,"close":7.498676},{"date":"2025-11-28","open":7.526642,"high":7.600556,"low":7.516845,"close":7.575546},{"date":"2025-12-01","open":7.639955,"high":7.699132,"low":7.627149,"close":7.663287},{"date":"2025-12-02","open":7.698352,"high":7.730274,"low":7.636353,"close":7.674023},{"date":"2025-12-03","open":7.653734,"high":7.718165,"low":7.623262,"close":7.67898},{"date":"2025-12-04","open":7.707794,"high":7.746044,"low":7.661532,"close":7.726236},{"date":"2025-12-05","open":7.74105,"high":7.818171,"low":7.730999,"close":7.776908},{"date":"2025-12-08","open":7.78535,"high":7.841937,"low":7.727551,"close":7.779131},{"date":"2025-12-09","open":7.73319,"high":7.802709,"low":7.725976,"close":7.764465},{"date":"2025-12-10","open":7.756364,"high":7.84168,"low":7.696679,"close":7.785868},{"date":"2025-12-11","open":7.72511,"high":7.818172,"low":7.6795,"close":7.814605},{"date":"2025-12-12","open":7.875601,"high":7.900906,"low":7.761943,"close":7.805816},{"date":"2025-12-15","open":7.817373,"high":7.847122,"low":7.72929,"close":7.788673},{"date":"2025-12-16","open":7.790228,"high":7.813238,"low":7.677207,"close":7.724966},{"date":"2025-12-17","open":7.758644,"high":7.769354,"low":7.62814,"close":7.646925},{"date":"2025-12-18","open":7.688642,"high":7.729533,"low":7.636343,"close":7.667989},{"date":"2025-12-19","open":7.722749,"high":7.7919,"low":7.708181,"close":7.773729},{"date":"2025-12-22","open":7.82361,"high":7.855129,"low":7.781729,"close":7.839171},{"date":"2025-12-23","open":7.854829,"high":7.907618,"low":7.808518,"close":7.8624},{"date":"2025-12-24","open":7.838993,"high":7.881689,"low":7.80881,"close":7.842554},{"date":"2025-12-26","open":7.839274,"high":7.895662,"low":7.817512,"close":7.867677},{"date":"2025-12-29","open":7.817396,"high":7.850552,"low":7.790053,"close":7.810265},{"date":"2025-12-30","open":7.835081,"high":7.853998,"low":7.798501,"close":7.819372},{"date":"2025-12-31","open":7.836907,"high":7.888902,"low":7.754635,"close":7.823772},{"date":"2026-01-02","open":7.845652,"high":7.893243,"low":7.777371,"close":7.849822},{"date":"2026-01-05","open":7.874971,"high":7.914476,"low":7.84255,"close":7.863252},{"date":"2026-01-06","open":7.893632,"high":7.966858,"low":7.874742,"close":7.926329},{"date":"2026-01-07","open":7.880123,"high":7.932785,"low":7.832292,"close":7.854881},{"date":"2026-01-08","open":7.887553,"high":7.915415,"low":7.852541,"close":7.893646},{"date":"2026-01-09","open":7.910997,"high":7.981061,"low":7.831591,"close":7.893438},{"date":"2026-01-12","open":7.893486,"high":7.963505,"low":7.856103,"close":7.92928},{"date":"2026-01-13","open":7.914087,"high":7.951679,"low":7.864293,"close":7.899909},{"date":"2026-01-14","open":7.860312,"high":7.870292,"low":7.758001,"close":7.815691},{"date":"2026-01-15","open":7.835853,"high":7.875099,"low":7.796639,"close":7.83875},{"date":"2026-01-16","open":7.870873,"high":7.915289,"low":7.813632,"close":7.877677},{"date":"2026-01-20","open":7.866674,"high":7.912757,"low":7.773986,"close":7.819735},{"date":"2026-01-21","open":7.830069,"high":7.951281,"low":7.751829,"close":7.850189},{"date":"2026-01-22","open":7.904778,"high":7.93126,"low":7.827256,"close":7.856996},{"date":"2026-01-23","open":7.835022,"high":7.896686,"low":7.805975,"close":7.838394},{"date":"2026-01-26","open":7.810973,"high":7.869955,"low":7.796587,"close":7.840747},{"date":"2026-01-27","open":7.878561,"high":7.944001,"low":7.85915,"close":7.921298},{"date":"2026-01-28","open":7.965375,"high":7.994501,"low":7.912657,"close":7.938584},{"date":"2026-01-29","open":7.990706,"high":8.004823,"low":7.80522,"close":7.921023},{"date":"2026-01-30","open":7.917029,"high":7.96752,"low":7.847419,"close":7.941811},{"date":"2026-02-02","open":7.924385,"high":8.05234,"low":7.918907,"close":8.034778},{"date":"2026-02-03","open":8.049601,"high":8.063867,"low":7.882346,"close":7.947556},{"date":"2026-02-04","open":7.968948,"high":7.99734,"low":7.856188,"close":7.929166},{"date":"2026-02-05","open":7.833199,"high":7.881153,"low":7.72508,"close":7.745999},{"date":"2026-02-06","open":7.792567,"high":7.939335,"low":7.777587,"close":7.889194},{"date":"2026-02-09","open":7.906193,"high":7.995749,"low":7.859557,"close":7.929045},{"date":"2026-02-10","open":7.87568,"high":7.895489,"low":7.812719,"close":7.817915},{"date":"2026-02-11","open":7.909927,"high":7.927451,"low":7.789105,"close":7.857824},{"date":"2026-02-12","open":7.856949,"high":7.870402,"low":7.620632,"close":7.634988},{"date":"2026-02-13","open":7.605601,"high":7.66622,"low":7.543926,"close":7.59864},{"date":"2026-02-17","open":7.562993,"high":7.630793,"low":7.498668,"close":7.598197},{"date":"2026-02-18","open":7.626491,"high":7.702582,"low":7.59882,"close":7.665475},{"date":"2026-02-19","open":7.649217,"high":7.677968,"low":7.596411,"close":7.637581},{"date":"2026-02-20","open":7.606689,"high":7.759586,"low":7.596724,"close":7.710882},{"date":"2026-02-23","open":7.68096,"high":7.706914,"low":7.559667,"close":7.604078},{"date":"2026-02-24","open":7.580878,"high":7.668783,"low":7.55136,"close":7.645717},{"date":"2026-02-25","open":7.693457,"high":7.732471,"low":7.660968,"close":7.709376},{"date":"2026-02-26","open":7.697979,"high":7.699056,"low":7.576949,"close":7.635981},{"date":"2026-02-27","open":7.532142,"high":7.585422,"low":7.502091,"close":7.553292},{"date":"2026-03-02","open":7.542787,"high":7.706132,"low":7.534393,"close":7.659636},{"date":"2026-03-03","open":7.586649,"high":7.674949,"low":7.46805,"close":7.607402},{"date":"2026-03-04","open":7.6356,"high":7.711448,"low":7.598614,"close":7.685137},{"date":"2026-03-05","open":7.695814,"high":7.745227,"low":7.596245,"close":7.673274},{"date":"2026-03-06","open":7.62466,"high":7.681322,"low":7.53047,"close":7.60095},{"date":"2026-03-09","open":7.546886,"high":7.70797,"low":7.41592,"close":7.601367},{"date":"2026-03-10","open":7.631982,"high":7.741702,"low":7.585835,"close":7.67082},{"date":"2026-03-11","open":7.721709,"high":7.80983,"low":7.668147,"close":7.761418},{"date":"2026-03-12","open":7.722472,"high":7.739687,"low":7.631748,"close":7.658503},{"date":"2026-03-13","open":7.698953,"high":7.775413,"low":7.588755,"close":7.652993},{"date":"2026-03-16","open":7.666667,"high":7.728496,"low":7.638196,"close":7.671483},{"date":"2026-03-17","open":7.696772,"high":7.723775,"low":7.647596,"close":7.670555},{"date":"2026-03-18","open":7.650641,"high":7.70413,"low":7.558185,"close":7.606141},{"date":"2026-03-19","open":7.546175,"high":7.623088,"low":7.468027,"close":7.541433},{"date":"2026-03-20","open":7.562608,"high":7.657299,"low":7.422519,"close":7.556449},{"date":"2026-03-23","open":7.635994,"high":7.710263,"low":7.540821,"close":7.586295},{"date":"2026-03-24","open":7.598227,"high":7.679173,"low":7.531348,"close":7.594233},{"date":"2026-03-25","open":7.592738,"high":7.642114,"low":7.530387,"close":7.563565},{"date":"2026-03-26","open":7.552235,"high":7.620738,"low":7.445099,"close":7.491464},{"date":"2026-03-27","open":7.51462,"high":7.520889,"low":7.353194,"close":7.404134},{"date":"2026-03-30","open":7.389011,"high":7.403977,"low":7.237263,"close":7.282438},{"date":"2026-03-31","open":7.350052,"high":7.526164,"low":7.319642,"close":7.501903},{"date":"2026-04-01","open":7.578813,"high":7.636785,"low":7.53085,"close":7.596105},{"date":"2026-04-02","open":7.498202,"high":7.640163,"low":7.427864,"close":7.556516},{"date":"2026-04-06","open":7.582197,"high":7.636532,"low":7.547726,"close":7.604501},{"date":"2026-04-07","open":7.589575,"high":7.677919,"low":7.511075,"close":7.608726},{"date":"2026-04-08","open":7.74256,"high":7.806757,"low":7.685247,"close":7.777382},{"date":"2026-04-09","open":7.78452,"high":7.884709,"low":7.732928,"close":7.842099},{"date":"2026-04-10","open":7.867436,"high":7.900266,"low":7.827065,"close":7.855937},{"date":"2026-04-13","open":7.836765,"high":7.957101,"low":7.7947,"close":7.908934},{"date":"2026-04-14","open":7.931834,"high":8.017777,"low":7.882393,"close":7.963078},{"date":"2026-04-15","open":7.989658,"high":8.074253,"low":7.972895,"close":8.061039},{"date":"2026-04-16","open":8.065578,"high":8.1529,"low":8.03185,"close":8.13236},{"date":"2026-04-17","open":8.11189,"high":8.198757,"low":8.09265,"close":8.155966},{"date":"2026-04-20","open":8.136609,"high":8.187176,"low":8.104442,"close":8.141528},{"date":"2026-04-21","open":8.166954,"high":8.220039,"low":8.067976,"close":8.133072},{"date":"2026-04-22","open":8.146468,"high":8.204936,"low":8.125516,"close":8.199331},{"date":"2026-04-23","open":8.171139,"high":8.260204,"low":8.068474,"close":8.185442},{"date":"2026-04-24","open":8.220564,"high":8.28371,"low":8.166436,"close":8.233652},{"date":"2026-04-27","open":8.245693,"high":8.302935,"low":8.223274,"close":8.288943},{"date":"2026-04-28","open":8.265444,"high":8.29509,"low":8.211763,"close":8.240014},{"date":"2026-04-29","open":8.268403,"high":8.324956,"low":8.237818,"close":8.303151},{"date":"2026-04-30","open":8.320293,"high":8.429441,"low":8.270664,"close":8.3936},{"date":"2026-05-01","open":8.435673,"high":8.493907,"low":8.377558,"close":8.417825},{"date":"2026-05-04","open":8.436673,"high":8.519585,"low":8.376172,"close":8.451153},{"date":"2026-05-05","open":8.476453,"high":8.52086,"low":8.439467,"close":8.472082},{"date":"2026-05-06","open":8.462057,"high":8.549697,"low":8.446327,"close":8.524977},{"date":"2026-05-07","open":8.519356,"high":8.59965,"low":8.456948,"close":8.541506},{"date":"2026-05-08","open":8.53974,"high":8.583324,"low":8.513792,"close":8.569006},{"date":"2026-05-11","open":8.575338,"high":8.665224,"low":8.571345,"close":8.64072},{"date":"2026-05-12","open":8.649959,"high":8.700424,"low":8.589554,"close":8.685492},{"date":"2026-05-13","open":8.694019,"high":8.794302,"low":8.647501,"close":8.753656},{"date":"2026-05-14","open":8.722144,"high":8.827347,"low":8.708831,"close":8.810292},{"date":"2026-05-15","open":8.844521,"high":8.894126,"low":8.788377,"close":8.835405},{"date":"2026-05-18","open":8.839068,"high":8.898464,"low":8.739156,"close":8.839756},{"date":"2026-05-19","open":8.85704,"high":8.912045,"low":8.789259,"close":8.837991},{"date":"2026-05-20","open":8.857573,"high":8.933887,"low":8.736786,"close":8.83387},{"date":"2026-05-21","open":8.833293,"high":8.938798,"low":8.747092,"close":8.818808},{"date":"2026-05-22","open":8.819761,"high":8.901117,"low":8.791686,"close":8.805385},{"date":"2026-05-26","open":8.788493,"high":8.859011,"low":8.765167,"close":8.820094},{"date":"2026-05-27","open":8.807977,"high":8.824193,"low":8.753159,"close":8.79789},{"date":"2026-05-28","open":8.789246,"high":8.855987,"low":8.727199,"close":8.801026},{"date":"2026-05-29","open":8.808997,"high":8.861251,"low":8.779549,"close":8.820896},{"date":"2026-06-01","open":8.893913,"high":8.965566,"low":8.822656,"close":8.874927},{"date":"2026-06-02","open":8.823193,"high":8.893567,"low":8.817875,"close":8.868301},{"date":"2026-06-03","open":8.889084,"high":8.916569,"low":8.820906,"close":8.841168},{"date":"2026-06-04","open":8.785189,"high":8.877429,"low":8.767588,"close":8.854854},{"date":"2026-06-05","open":8.851747,"high":8.865049,"low":8.617809,"close":8.670938},{"date":"2026-06-08","open":8.721812,"high":8.808083,"low":8.651002,"close":8.73576},{"date":"2026-06-09","open":8.751677,"high":8.809861,"low":8.483095,"close":8.658952},{"date":"2026-06-10","open":8.615954,"high":8.717591,"low":8.503283,"close":8.546536},{"date":"2026-06-11","open":8.556534,"high":8.701787,"low":8.419456,"close":8.5806},{"date":"2026-06-12","open":8.649113,"high":8.716075,"low":8.563789,"close":8.648129},{"date":"2026-06-15","open":8.74651,"high":8.832497,"low":8.730229,"close":8.805763},{"date":"2026-06-16","open":8.77792,"high":8.791342,"low":8.681176,"close":8.705534},{"date":"2026-06-17","open":8.702537,"high":8.753055,"low":8.537014,"close":8.58288},{"date":"2026-06-18","open":8.588033,"high":8.635084,"low":8.532462,"close":8.607954},{"date":"2026-06-22","open":8.663963,"high":8.726067,"low":8.608016,"close":8.646649},{"date":"2026-06-23","open":8.520785,"high":8.59036,"low":8.472753,"close":8.510209},{"date":"2026-06-24","open":8.435686,"high":8.493457,"low":8.355322,"close":8.391394},{"date":"2026-06-25","open":8.436972,"high":8.470272,"low":8.310742,"close":8.406411},{"date":"2026-06-26","open":8.377773,"high":8.465862,"low":8.201671,"close":8.344666},{"date":"2026-06-29","open":8.430975,"high":8.494387,"low":8.36292,"close":8.473413},{"date":"2026-06-30","open":8.505909,"high":8.659643,"low":8.498394,"close":8.641171},{"date":"2026-07-01","open":8.715489,"high":8.772562,"low":8.653456,"close":8.720299},{"date":"2026-07-02","open":8.753807,"high":8.800633,"low":8.627069,"close":8.709858},{"date":"2026-07-06","open":8.764368,"high":8.833177,"low":8.743683,"close":8.792042},{"date":"2026-07-07","open":8.813675,"high":8.882896,"low":8.749677,"close":8.843406},{"date":"2026-07-08","open":8.814613,"high":8.876398,"low":8.756779,"close":8.835941},{"date":"2026-07-09","open":8.867466,"high":8.924401,"low":8.804795,"close":8.897029},{"date":"2026-07-10","open":8.898947,"high":8.963218,"low":8.839655,"close":8.937493},{"date":"2026-07-13","open":8.93776,"high":8.982605,"low":8.875178,"close":8.921877},{"date":"2026-07-14","open":8.92029,"high":8.964065,"low":8.859882,"close":8.941841},{"date":"2026-07-15","open":8.970504,"high":8.986441,"low":8.887573,"close":8.960233},{"date":"2026-07-16","open":8.978531,"high":9.00549,"low":8.880076,"close":8.914856},{"date":"2026-07-17","open":8.769558,"high":8.844715,"low":8.733789,"close":8.79425},{"date":"2026-07-20","open":8.860871,"high":8.932594,"low":8.791914,"close":8.845989},{"date":"2026-07-21","open":8.911989,"high":8.978065,"low":8.88361,"close":8.944298},{"date":"2026-07-22","open":8.929793,"high":8.995203,"low":8.917204,"close":8.957454},{"date":"2026-07-23","open":8.909146,"high":8.95082,"low":8.831351,"close":8.875556},{"date":"2026-07-24","open":8.864602,"high":8.93572,"low":8.812933,"close":8.876036},{"date":"2026-07-27","open":8.896572,"high":8.926365,"low":8.773936,"close":8.824955},{"date":"2026-07-28","open":8.814572,"high":8.858557,"low":8.726346,"close":8.794634},{"date":"2026-07-29","open":8.798692,"high":8.980411,"low":8.66429,"close":8.804587},{"date":"2026-07-30","open":8.888419,"high":8.997213,"low":8.861158,"close":8.957609},{"date":"2026-07-31","open":9.031898,"high":9.145195,"low":8.946998,"close":9.082432},{"date":"2026-08-03","open":9.11284,"high":9.249848,"low":9.092896,"close":9.218518},{"date":"2026-08-04","open":9.203025,"high":9.366719,"low":9.180589,"close":9.31333},{"date":"2026-08-05","open":9.353225,"high":9.382246,"low":9.25448,"close":9.274578},{"date":"2026-08-06","open":9.305425,"high":9.366748,"low":9.255427,"close":9.313621},{"date":"2026-08-07","open":9.311836,"high":9.383123,"low":9.289197,"close":9.343403},{"date":"2026-08-10","open":9.376214,"high":9.448373,"low":9.358642,"close":9.420302},{"date":"2026-08-11","open":9.414489,"high":9.43266,"low":9.328159,"close":9.37535},{"date":"2026-08-12","open":9.396119,"high":9.444241,"low":9.351115,"close":9.407989},{"date":"2026-08-13","open":9.382129,"high":9.448054,"low":9.326627,"close":9.418574},{"date":"2026-08-14","open":9.467834,"high":9.518455,"low":9.415129,"close":9.462945},{"date":"2026-08-17","open":9.492234,"high":9.553314,"low":9.436966,"close":9.498095},{"date":"2026-08-18","open":9.459759,"high":9.480103,"low":9.381284,"close":9.398114},{"date":"2026-08-19","open":9.302741,"high":9.350805,"low":9.247532,"close":9.263551},{"date":"2026-08-20","open":9.300146,"high":9.350578,"low":9.206717,"close":9.261598},{"date":"2026-08-21","open":9.322746,"high":9.375458,"low":9.288562,"close":9.332358},{"date":"2026-08-24","open":9.271184,"high":9.281019,"low":9.194981,"close":9.247456},{"date":"2026-08-25","open":9.218626,"high":9.241654,"low":9.140513,"close":9.175872},{"date":"2026-08-26","open":9.18374,"high":9.23739,"low":9.170828,"close":9.196639}]}