{"ticker": "TRY", "name": "Turkish lira", "unit": "pct", "generated_at": "2026-08-13T01:41:06.180726+00:00", "yahoo": "TRY=X", "single_name": false, "start": "2005-01-03", "end": "2026-08-13", "last": 47.7729, "n_points": 5619, "n_events": 81, "series": [["2005-01-03", 1.344], ["2005-01-04", 1.351], ["2005-01-05", 1.374], ["2005-01-06", 1.3925], ["2005-01-07", 1.394], ["2005-01-10", 1.392], ["2005-01-11", 1.375], ["2005-01-12", 1.3575], ["2005-01-13", 1.351], ["2005-01-14", 1.3475], ["2005-01-17", 1.335], ["2005-01-18", 1.34], ["2005-01-19", 1.3425], ["2005-01-20", 1.35], ["2005-01-21", 1.345], ["2005-01-24", 1.335], ["2005-01-25", 1.3325], ["2005-01-26", 1.32], ["2005-01-27", 1.335], ["2005-01-28", 1.336], ["2005-01-31", 1.332], ["2005-02-01", 1.308], ["2005-02-02", 1.325], ["2005-02-03", 1.324], ["2005-02-04", 1.31], ["2005-02-07", 1.319], ["2005-02-08", 1.329], ["2005-02-09", 1.331], ["2005-02-10", 1.33], ["2005-02-11", 1.3175], ["2005-02-14", 1.3095], ["2005-02-15", 1.311], ["2005-02-16", 1.315], ["2005-02-17", 1.3035], ["2005-02-18", 1.307], ["2005-02-21", 1.299], ["2005-02-22", 1.294], ["2005-02-23", 1.301], ["2005-02-24", 1.299], ["2005-02-25", 1.2915], ["2005-02-28", 1.278], ["2005-03-01", 1.279], ["2005-03-02", 1.28], ["2005-03-03", 1.28], ["2005-03-04", 1.253], ["2005-03-07", 1.2565], ["2005-03-08", 1.252], ["2005-03-09", 1.2565], ["2005-03-10", 1.2745], ["2005-03-11", 1.2615], ["2005-03-14", 1.288], ["2005-03-15", 1.302], ["2005-03-16", 1.3145], ["2005-03-17", 1.316], ["2005-03-18", 1.315], ["2005-03-21", 1.335], ["2005-03-22", 1.3475], ["2005-03-23", 1.358], ["2005-03-24", 1.3635], ["2005-03-25", 1.351], ["2005-03-27", 1.378], ["2005-03-28", 1.388], ["2005-03-29", 1.361], ["2005-03-30", 1.3485], ["2005-03-31", 1.35], ["2005-04-03", 1.364], ["2005-04-04", 1.355], ["2005-04-05", 1.351], ["2005-04-06", 1.3445], ["2005-04-07", 1.347], ["2005-04-10", 1.344], ["2005-04-11", 1.347], ["2005-04-12", 1.339], ["2005-04-13", 1.364], ["2005-04-14", 1.364], ["2005-04-17", 1.369], ["2005-04-18", 1.361], ["2005-04-19", 1.3505], ["2005-04-20", 1.3625], ["2005-04-21", 1.3535], ["2005-04-24", 1.363], ["2005-04-25", 1.36], ["2005-04-26", 1.374], ["2005-04-27", 1.3925], ["2005-04-28", 1.3815], ["2005-05-01", 1.375], ["2005-05-02", 1.361], ["2005-05-03", 1.339], ["2005-05-04", 1.34], ["2005-05-05", 1.3445], ["2005-05-08", 1.35], ["2005-05-09", 1.364], ["2005-05-10", 1.367], ["2005-05-11", 1.357], ["2005-05-12", 1.3665], ["2005-05-16", 1.3735], ["2005-05-17", 1.3645], ["2005-05-18", 1.357], ["2005-05-19", 1.376], ["2005-05-22", 1.38], ["2005-05-23", 1.375], ["2005-05-24", 1.3773], ["2005-05-25", 1.377], ["2005-05-26", 1.3615], ["2005-05-29", 1.357], ["2005-05-30", 1.357], ["2005-05-31", 1.349], ["2005-06-01", 1.34], ["2005-06-02", 1.3565], ["2005-06-05", 1.358], ["2005-06-06", 1.363], ["2005-06-07", 1.351], ["2005-06-08", 1.3575], ["2005-06-09", 1.361], ["2005-06-12", 1.373], ["2005-06-13", 1.379], ["2005-06-14", 1.366], ["2005-06-15", 1.3605], ["2005-06-16", 1.351], ["2005-06-19", 1.355], ["2005-06-20", 1.353], ["2005-06-21", 1.3455], ["2005-06-22", 1.347], ["2005-06-23", 1.348], ["2005-06-26", 1.3433], ["2005-06-27", 1.3375], ["2005-06-28", 1.3345], ["2005-06-29", 1.3265], ["2005-06-30", 1.3285], ["2005-07-03", 1.337], ["2005-07-04", 1.3395], ["2005-07-05", 1.348], ["2005-07-06", 1.3485], ["2005-07-07", 1.3425], ["2005-07-10", 1.3365], ["2005-07-11", 1.324], ["2005-07-12", 1.328], ["2005-07-13", 1.328], ["2005-07-14", 1.325], ["2005-07-17", 1.331], ["2005-07-18", 1.331], ["2005-07-19", 1.3285], ["2005-07-20", 1.325], ["2005-07-21", 1.3345], ["2005-07-24", 1.333], ["2005-07-25", 1.339], ["2005-07-26", 1.336], ["2005-07-27", 1.323], ["2005-07-28", 1.3213], ["2005-07-31", 1.319], ["2005-08-01", 1.3135], ["2005-08-02", 1.3105], ["2005-08-03", 1.31], ["2005-08-04", 1.3145], ["2005-08-07", 1.322], ["2005-08-08", 1.324], ["2005-08-09", 1.321], ["2005-08-10", 1.328], ["2005-08-11", 1.347], ["2005-08-14", 1.343], ["2005-08-15", 1.347], ["2005-08-16", 1.368], ["2005-08-17", 1.37], ["2005-08-18", 1.379], ["2005-08-21", 1.359], ["2005-08-22", 1.365], ["2005-08-23", 1.3655], ["2005-08-24", 1.365], ["2005-08-25", 1.356], ["2005-08-28", 1.355], ["2005-08-29", 1.35], ["2005-08-30", 1.3425], ["2005-08-31", 1.334], ["2005-09-01", 1.334], ["2005-09-04", 1.331], ["2005-09-05", 1.3295], ["2005-09-06", 1.333], ["2005-09-07", 1.3325], ["2005-09-08", 1.334], ["2005-09-11", 1.337], ["2005-09-12", 1.342], ["2005-09-13", 1.34], ["2005-09-14", 1.3375], ["2005-09-15", 1.3405], ["2005-09-18", 1.3435], ["2005-09-19", 1.342], ["2005-09-21", 1.3395], ["2005-09-22", 1.3465], ["2005-09-25", 1.3465], ["2005-09-26", 1.353], ["2005-09-27", 1.348], ["2005-09-28", 1.348], ["2005-09-29", 1.344], ["2005-10-02", 1.335], ["2005-10-03", 1.351], ["2005-10-04", 1.35], ["2005-10-05", 1.36], ["2005-10-06", 1.345], ["2005-10-09", 1.348], ["2005-10-10", 1.3475], ["2005-10-11", 1.359], ["2005-10-12", 1.366], ["2005-10-13", 1.364], ["2005-10-16", 1.36], ["2005-10-17", 1.368], ["2005-10-18", 1.368], ["2005-10-19", 1.3655], ["2005-10-20", 1.361], ["2005-10-23", 1.36], ["2005-10-24", 1.351], ["2005-10-25", 1.3545], ["2005-10-26", 1.35], ["2005-10-27", 1.35], ["2005-10-31", 1.346], ["2005-11-01", 1.3445], ["2005-11-02", 1.345], ["2005-11-03", 1.3475], ["2005-11-04", 1.359], ["2005-11-07", 1.358], ["2005-11-08", 1.3595], ["2005-11-09", 1.3588], ["2005-11-10", 1.363], ["2005-11-11", 1.3565], ["2005-11-14", 1.36], ["2005-11-15", 1.356], ["2005-11-16", 1.359], ["2005-11-17", 1.349], ["2005-11-18", 1.366], ["2005-11-21", 1.364], ["2005-11-22", 1.363], ["2005-11-23", 1.3565], ["2005-11-24", 1.3525], ["2005-11-25", 1.3565], ["2005-11-28", 1.3535], ["2005-11-29", 1.3545], ["2005-11-30", 1.355], ["2005-12-01", 1.3585], ["2005-12-02", 1.3555], ["2005-12-05", 1.3527], ["2005-12-06", 1.351], ["2005-12-07", 1.355], ["2005-12-08", 1.3545], ["2005-12-09", 1.357], ["2005-12-12", 1.3475], ["2005-12-13", 1.3455], ["2005-12-14", 1.3455], ["2005-12-15", 1.3475], ["2005-12-16", 1.342], ["2005-12-19", 1.35], ["2005-12-20", 1.35], ["2005-12-21", 1.35], ["2005-12-22", 1.35], ["2005-12-23", 1.3495], ["2005-12-26", 1.346], ["2005-12-27", 1.349], ["2005-12-28", 1.3482], ["2005-12-29", 1.348], ["2005-12-30", 1.35], ["2006-01-02", 1.3495], ["2006-01-03", 1.342], ["2006-01-04", 1.3328], ["2006-01-05", 1.3325], ["2006-01-06", 1.328], ["2006-01-09", 1.334], ["2006-01-10", 1.3435], ["2006-01-11", 1.3338], ["2006-01-12", 1.3355], ["2006-01-13", 1.3365], ["2006-01-16", 1.3293], ["2006-01-17", 1.337], ["2006-01-18", 1.3365], ["2006-01-19", 1.335], ["2006-01-20", 1.335], ["2006-01-23", 1.3245], ["2006-01-24", 1.323], ["2006-01-25", 1.321], ["2006-01-26", 1.3243], ["2006-01-27", 1.3183], ["2006-01-30", 1.323], ["2006-01-31", 1.323], ["2006-02-01", 1.323], ["2006-02-02", 1.323], ["2006-02-03", 1.323], ["2006-02-06", 1.3275], ["2006-02-07", 1.33], ["2006-02-08", 1.33], ["2006-02-09", 1.33], ["2006-02-10", 1.33], ["2006-02-13", 1.326], ["2006-02-14", 1.3265], ["2006-02-15", 1.3335], ["2006-02-16", 1.3275], ["2006-02-17", 1.3195], ["2006-02-20", 1.3155], ["2006-02-21", 1.3167], ["2006-02-22", 1.323], ["2006-02-23", 1.3208], ["2006-02-24", 1.32], ["2006-02-27", 1.3127], ["2006-02-28", 1.313], ["2006-03-01", 1.3075], ["2006-03-02", 1.301], ["2006-03-03", 1.3038], ["2006-03-06", 1.3122], ["2006-03-07", 1.3315], ["2006-03-08", 1.3558], ["2006-03-09", 1.3485], ["2006-03-10", 1.35], ["2006-03-13", 1.3441], ["2006-03-14", 1.3347], ["2006-03-15", 1.337], ["2006-03-16", 1.3175], ["2006-03-17", 1.319], ["2006-03-20", 1.3305], ["2006-03-21", 1.3427], ["2006-03-22", 1.3405], ["2006-03-23", 1.342], ["2006-03-24", 1.333], ["2006-03-26", 1.347], ["2006-03-27", 1.3481], ["2006-03-28", 1.352], ["2006-03-29", 1.3435], ["2006-03-30", 1.3365], ["2006-04-02", 1.335], ["2006-04-03", 1.3265], ["2006-04-04", 1.33], ["2006-04-05", 1.3365], ["2006-04-06", 1.337], ["2006-04-09", 1.332], ["2006-04-10", 1.3375], ["2006-04-11", 1.341], ["2006-04-12", 1.347], ["2006-04-13", 1.347], ["2006-04-16", 1.347], ["2006-04-17", 1.3305], ["2006-04-18", 1.324], ["2006-04-19", 1.322], ["2006-04-20", 1.318], ["2006-04-23", 1.3165], ["2006-04-24", 1.3177], ["2006-04-25", 1.319], ["2006-04-26", 1.314], ["2006-04-27", 1.3115], ["2006-04-30", 1.3115], ["2006-05-01", 1.3083], ["2006-05-02", 1.3128], ["2006-05-03", 1.3125], ["2006-05-04", 1.3098], ["2006-05-07", 1.3175], ["2006-05-08", 1.3355], ["2006-05-09", 1.3475], ["2006-05-10", 1.3604], ["2006-05-11", 1.393], ["2006-05-14", 1.457], ["2006-05-15", 1.446], ["2006-05-16", 1.477], ["2006-05-17", 1.498], ["2006-05-18", 1.478], ["2006-05-21", 1.535], ["2006-05-22", 1.491], ["2006-05-23", 1.549], ["2006-05-24", 1.549], ["2006-05-25", 1.525], ["2006-05-28", 1.526], ["2006-05-29", 1.5388], ["2006-05-30", 1.5632], ["2006-05-31", 1.53], ["2006-06-01", 1.585], ["2006-06-04", 1.585], ["2006-06-05", 1.5615], ["2006-06-06", 1.5475], ["2006-06-07", 1.5525], ["2006-06-08", 1.5347], ["2006-06-11", 1.559], ["2006-06-12", 1.5838], ["2006-06-13", 1.593], ["2006-06-14", 1.5943], ["2006-06-15", 1.5875], ["2006-06-18", 1.596], ["2006-06-19", 1.62], ["2006-06-20", 1.65], ["2006-06-21", 1.6721], ["2006-06-22", 1.699], ["2006-06-25", 1.6615], ["2006-06-26", 1.6288], ["2006-06-27", 1.5995], ["2006-06-28", 1.594], ["2006-06-29", 1.578], ["2006-07-02", 1.541], ["2006-07-03", 1.541], ["2006-07-04", 1.588], ["2006-07-05", 1.557], ["2006-07-06", 1.5484], ["2006-07-09", 1.539], ["2006-07-10", 1.54], ["2006-07-11", 1.5485], ["2006-07-12", 1.5793], ["2006-07-13", 1.577], ["2006-07-16", 1.577], ["2006-07-17", 1.5758], ["2006-07-18", 1.549], ["2006-07-19", 1.5443], ["2006-07-20", 1.543], ["2006-07-23", 1.534], ["2006-07-24", 1.528], ["2006-07-25", 1.5155], ["2006-07-26", 1.485], ["2006-07-27", 1.4833], ["2006-07-30", 1.489], ["2006-07-31", 1.4995], ["2006-08-01", 1.4885], ["2006-08-02", 1.486], ["2006-08-03", 1.46], ["2006-08-06", 1.456], ["2006-08-07", 1.462], ["2006-08-08", 1.439], ["2006-08-09", 1.4505], ["2006-08-10", 1.444], ["2006-08-13", 1.4575], ["2006-08-14", 1.452], ["2006-08-15", 1.435], ["2006-08-16", 1.435], ["2006-08-17", 1.456], ["2006-08-20", 1.447], ["2006-08-21", 1.462], ["2006-08-22", 1.466], ["2006-08-23", 1.4784], ["2006-08-24", 1.4885], ["2006-08-27", 1.486], ["2006-08-28", 1.473], ["2006-08-29", 1.4715], ["2006-08-30", 1.465], ["2006-08-31", 1.459], ["2006-09-03", 1.437], ["2006-09-04", 1.4425], ["2006-09-05", 1.466], ["2006-09-06", 1.4685], ["2006-09-07", 1.4875], ["2006-09-10", 1.478], ["2006-09-11", 1.4625], ["2006-09-12", 1.465], ["2006-09-13", 1.4624], ["2006-09-14", 1.4585], ["2006-09-17", 1.456], ["2006-09-18", 1.4621], ["2006-09-19", 1.465], ["2006-09-20", 1.491], ["2006-09-21", 1.5085], ["2006-09-24", 1.523], ["2006-09-25", 1.505], ["2006-09-26", 1.4885], ["2006-09-27", 1.4995], ["2006-09-28", 1.5075], ["2006-10-01", 1.497], ["2006-10-02", 1.497], ["2006-10-03", 1.4965], ["2006-10-04", 1.49], ["2006-10-05", 1.488], ["2006-10-08", 1.495], ["2006-10-09", 1.4835], ["2006-10-10", 1.482], ["2006-10-11", 1.4642], ["2006-10-12", 1.4663], ["2006-10-15", 1.4653], ["2006-10-16", 1.4735], ["2006-10-17", 1.461], ["2006-10-18", 1.451], ["2006-10-19", 1.4539], ["2006-10-22", 1.46], ["2006-10-23", 1.4595], ["2006-10-24", 1.4536], ["2006-10-25", 1.436], ["2006-10-26", 1.437], ["2006-10-30", 1.45], ["2006-10-31", 1.4495], ["2006-11-01", 1.4475], ["2006-11-02", 1.464], ["2006-11-03", 1.444], ["2006-11-06", 1.4385], ["2006-11-07", 1.439], ["2006-11-08", 1.446], ["2006-11-09", 1.4375], ["2006-11-10", 1.4405], ["2006-11-13", 1.445], ["2006-11-14", 1.4443], ["2006-11-15", 1.441], ["2006-11-16", 1.434], ["2006-11-17", 1.4465], ["2006-11-20", 1.443], ["2006-11-21", 1.4625], ["2006-11-22", 1.466], ["2006-11-23", 1.472], ["2006-11-24", 1.4605], ["2006-11-27", 1.465], ["2006-11-28", 1.4659], ["2006-11-29", 1.4565], ["2006-11-30", 1.4465], ["2006-12-01", 1.444], ["2006-12-04", 1.4415], ["2006-12-05", 1.4392], ["2006-12-06", 1.436], ["2006-12-07", 1.424], ["2006-12-08", 1.4245], ["2006-12-11", 1.422], ["2006-12-12", 1.424], ["2006-12-13", 1.4105], ["2006-12-14", 1.4155], ["2006-12-15", 1.4182], ["2006-12-18", 1.423], ["2006-12-19", 1.424], ["2006-12-20", 1.421], ["2006-12-21", 1.4215], ["2006-12-22", 1.42], ["2006-12-25", 1.42], ["2006-12-26", 1.42], ["2006-12-27", 1.4169], ["2006-12-28", 1.405], ["2006-12-29", 1.4101], ["2007-01-01", 1.408], ["2007-01-02", 1.4012], ["2007-01-03", 1.402], ["2007-01-04", 1.412], ["2007-01-05", 1.436], ["2007-01-08", 1.436], ["2007-01-09", 1.441], ["2007-01-10", 1.44], ["2007-01-11", 1.429], ["2007-01-12", 1.422], ["2007-01-15", 1.4175], ["2007-01-16", 1.4255], ["2007-01-17", 1.4175], ["2007-01-18", 1.4153], ["2007-01-19", 1.408], ["2007-01-22", 1.405], ["2007-01-23", 1.406], ["2007-01-24", 1.408], ["2007-01-25", 1.422], ["2007-01-26", 1.425], ["2007-01-29", 1.4235], ["2007-01-30", 1.415], ["2007-01-31", 1.403], ["2007-02-01", 1.399], ["2007-02-02", 1.3995], ["2007-02-05", 1.398], ["2007-02-06", 1.396], ["2007-02-07", 1.3935], ["2007-02-08", 1.3995], ["2007-02-09", 1.395], ["2007-02-12", 1.4058], ["2007-02-13", 1.3965], ["2007-02-14", 1.3785], ["2007-02-15", 1.386], ["2007-02-16", 1.382], ["2007-02-19", 1.3745], ["2007-02-20", 1.377], ["2007-02-21", 1.3805], ["2007-02-22", 1.379], ["2007-02-23", 1.375], ["2007-02-26", 1.376], ["2007-02-27", 1.404], ["2007-02-28", 1.407], ["2007-03-01", 1.4168], ["2007-03-02", 1.426], ["2007-03-05", 1.4387], ["2007-03-06", 1.43], ["2007-03-07", 1.4235], ["2007-03-08", 1.4146], ["2007-03-09", 1.403], ["2007-03-12", 1.3995], ["2007-03-13", 1.411], ["2007-03-14", 1.42], ["2007-03-15", 1.395], ["2007-03-16", 1.4025], ["2007-03-19", 1.389], ["2007-03-20", 1.391], ["2007-03-21", 1.3849], ["2007-03-22", 1.375], ["2007-03-23", 1.3785], ["2007-03-25", 1.3825], ["2007-03-26", 1.3833], ["2007-03-27", 1.3868], ["2007-03-28", 1.3835], ["2007-03-29", 1.3847], ["2007-04-01", 1.382], ["2007-04-02", 1.362], ["2007-04-03", 1.3625], ["2007-04-04", 1.3585], ["2007-04-05", 1.3585], ["2007-04-08", 1.3585], ["2007-04-09", 1.3631], ["2007-04-10", 1.3655], ["2007-04-11", 1.368], ["2007-04-12", 1.3653], ["2007-04-15", 1.347], ["2007-04-16", 1.341], ["2007-04-17", 1.3435], ["2007-04-18", 1.3445], ["2007-04-19", 1.3342], ["2007-04-22", 1.3348], ["2007-04-23", 1.3317], ["2007-04-24", 1.32], ["2007-04-25", 1.327], ["2007-04-26", 1.328], ["2007-04-29", 1.362], ["2007-04-30", 1.362], ["2007-05-01", 1.351], ["2007-05-02", 1.3466], ["2007-05-03", 1.339], ["2007-05-06", 1.329], ["2007-05-07", 1.3317], ["2007-05-08", 1.3302], ["2007-05-09", 1.34], ["2007-05-10", 1.3275], ["2007-05-13", 1.328], ["2007-05-14", 1.3185], ["2007-05-15", 1.3195], ["2007-05-16", 1.3195], ["2007-05-17", 1.318], ["2007-05-20", 1.3195], ["2007-05-21", 1.317], ["2007-05-22", 1.316], ["2007-05-23", 1.33], ["2007-05-24", 1.3199], ["2007-05-27", 1.3199], ["2007-05-28", 1.318], ["2007-05-29", 1.3235], ["2007-05-30", 1.311], ["2007-05-31", 1.303], ["2007-06-03", 1.3037], ["2007-06-04", 1.306], ["2007-06-05", 1.3185], ["2007-06-06", 1.324], ["2007-06-07", 1.3382], ["2007-06-10", 1.328], ["2007-06-11", 1.332], ["2007-06-12", 1.3325], ["2007-06-13", 1.319], ["2007-06-14", 1.3], ["2007-06-17", 1.291], ["2007-06-18", 1.2955], ["2007-06-19", 1.295], ["2007-06-20", 1.3041], ["2007-06-21", 1.304], ["2007-06-24", 1.311], ["2007-06-25", 1.3155], ["2007-06-26", 1.325], ["2007-06-27", 1.3085], ["2007-06-28", 1.3011], ["2007-07-01", 1.2905], ["2007-07-02", 1.2877], ["2007-07-03", 1.283], ["2007-07-04", 1.2921], ["2007-07-05", 1.2838], ["2007-07-08", 1.2776], ["2007-07-09", 1.2813], ["2007-07-10", 1.2785], ["2007-07-11", 1.271], ["2007-07-12", 1.2623], ["2007-07-15", 1.2716], ["2007-07-16", 1.2671], ["2007-07-17", 1.2746], ["2007-07-18", 1.2642], ["2007-07-19", 1.2655], ["2007-07-22", 1.2412], ["2007-07-23", 1.2378], ["2007-07-24", 1.2461], ["2007-07-25", 1.2989], ["2007-07-26", 1.2983], ["2007-07-29", 1.2841], ["2007-07-30", 1.282], ["2007-07-31", 1.2858], ["2007-08-01", 1.2709], ["2007-08-02", 1.2851], ["2007-08-05", 1.2706], ["2007-08-06", 1.2694], ["2007-08-07", 1.2495], ["2007-08-08", 1.2804], ["2007-08-09", 1.2878], ["2007-08-12", 1.2947], ["2007-08-13", 1.3053], ["2007-08-14", 1.338], ["2007-08-15", 1.3985], ["2007-08-16", 1.3515], ["2007-08-19", 1.3642], ["2007-08-20", 1.3535], ["2007-08-21", 1.3258], ["2007-08-22", 1.326], ["2007-08-23", 1.3188], ["2007-08-26", 1.3171], ["2007-08-27", 1.3376], ["2007-08-28", 1.309], ["2007-08-29", 1.3033], ["2007-08-30", 1.295], ["2007-09-02", 1.2927], ["2007-09-03", 1.2914], ["2007-09-04", 1.2994], ["2007-09-05", 1.2874], ["2007-09-06", 1.2954], ["2007-09-10", 1.2757], ["2007-09-11", 1.2636], ["2007-09-12", 1.2541], ["2007-09-13", 1.2523], ["2007-09-16", 1.2655], ["2007-09-17", 1.237], ["2007-09-18", 1.2311], ["2007-09-19", 1.2338], ["2007-09-20", 1.2181], ["2007-09-23", 1.219], ["2007-09-24", 1.2233], ["2007-09-25", 1.2134], ["2007-09-26", 1.2087], ["2007-09-27", 1.2019], ["2007-09-30", 1.1936], ["2007-10-01", 1.2021], ["2007-10-02", 1.2021], ["2007-10-03", 1.1938], ["2007-10-04", 1.1789], ["2007-10-07", 1.1862], ["2007-10-08", 1.1841], ["2007-10-09", 1.1851], ["2007-10-10", 1.1911], ["2007-10-11", 1.1877], ["2007-10-14", 1.2213], ["2007-10-15", 1.215], ["2007-10-16", 1.198], ["2007-10-17", 1.1985], ["2007-10-18", 1.2038], ["2007-10-21", 1.2248], ["2007-10-22", 1.2073], ["2007-10-23", 1.2095], ["2007-10-24", 1.1895], ["2007-10-25", 1.1853], ["2007-10-29", 1.1805], ["2007-10-30", 1.1804], ["2007-10-31", 1.1655], ["2007-11-01", 1.1808], ["2007-11-02", 1.1738], ["2007-11-05", 1.1788], ["2007-11-06", 1.165], ["2007-11-07", 1.1887], ["2007-11-08", 1.1784], ["2007-11-09", 1.1913], ["2007-11-12", 1.2195], ["2007-11-13", 1.187], ["2007-11-14", 1.1756], ["2007-11-15", 1.1906], ["2007-11-16", 1.1778], ["2007-11-19", 1.1921], ["2007-11-20", 1.1828], ["2007-11-21", 1.201], ["2007-11-22", 1.1916], ["2007-11-23", 1.1937], ["2007-11-27", 1.2121], ["2007-11-28", 1.1825], ["2007-11-29", 1.1756], ["2007-11-30", 1.1728], ["2007-12-03", 1.1733], ["2007-12-04", 1.185], ["2007-12-05", 1.1679], ["2007-12-06", 1.1748], ["2007-12-07", 1.1725], ["2007-12-10", 1.1621], ["2007-12-11", 1.1793], ["2007-12-12", 1.1617], ["2007-12-13", 1.1735], ["2007-12-14", 1.1761], ["2007-12-17", 1.1924], ["2007-12-19", 1.186], ["2007-12-20", 1.1884], ["2007-12-21", 1.1835], ["2007-12-24", 1.1835], ["2007-12-25", 1.1835], ["2007-12-26", 1.178], ["2007-12-27", 1.1657], ["2007-12-28", 1.1628], ["2007-12-31", 1.1628], ["2008-01-01", 1.1715], ["2008-01-02", 1.1712], ["2008-01-03", 1.1686], ["2008-01-04", 1.1721], ["2008-01-07", 1.1615], ["2008-01-08", 1.1524], ["2008-01-09", 1.157], ["2008-01-10", 1.1455], ["2008-01-11", 1.1424], ["2008-01-14", 1.1423], ["2008-01-15", 1.1485], ["2008-01-16", 1.1709], ["2008-01-17", 1.1747], ["2008-01-18", 1.187], ["2008-01-21", 1.2125], ["2008-01-22", 1.1929], ["2008-01-23", 1.197], ["2008-01-24", 1.1754], ["2008-01-25", 1.1809], ["2008-01-28", 1.1811], ["2008-01-29", 1.1662], ["2008-01-30", 1.1688], ["2008-01-31", 1.1687], ["2008-02-01", 1.1672], ["2008-02-04", 1.1572], ["2008-02-05", 1.1871], ["2008-02-06", 1.1883], ["2008-02-07", 1.2027], ["2008-02-08", 1.2205], ["2008-02-11", 1.221], ["2008-02-12", 1.2013], ["2008-02-13", 1.203], ["2008-02-14", 1.1897], ["2008-02-15", 1.1925], ["2008-02-18", 1.1845], ["2008-02-19", 1.1957], ["2008-02-20", 1.2077], ["2008-02-21", 1.2075], ["2008-02-22", 1.198], ["2008-02-25", 1.1984], ["2008-02-26", 1.1881], ["2008-02-27", 1.1718], ["2008-02-28", 1.1744], ["2008-02-29", 1.2173], ["2008-03-03", 1.2187], ["2008-03-04", 1.2202], ["2008-03-05", 1.2069], ["2008-03-06", 1.2519], ["2008-03-07", 1.2501], ["2008-03-10", 1.26], ["2008-03-11", 1.2147], ["2008-03-12", 1.2217], ["2008-03-13", 1.2232], ["2008-03-14", 1.2318], ["2008-03-17", 1.259], ["2008-03-18", 1.2127], ["2008-03-19", 1.2399], ["2008-03-20", 1.2457], ["2008-03-21", 1.2466], ["2008-03-24", 1.2333], ["2008-03-25", 1.245], ["2008-03-26", 1.2628], ["2008-03-27", 1.2673], ["2008-03-28", 1.2906], ["2008-03-30", 1.3318], ["2008-04-01", 1.2823], ["2008-04-02", 1.2918], ["2008-04-03", 1.2805], ["2008-04-06", 1.2825], ["2008-04-07", 1.2956], ["2008-04-08", 1.298], ["2008-04-09", 1.289], ["2008-04-10", 1.2962], ["2008-04-13", 1.3075], ["2008-04-14", 1.3126], ["2008-04-15", 1.319], ["2008-04-16", 1.3228], ["2008-04-17", 1.3155], ["2008-04-20", 1.3121], ["2008-04-21", 1.2962], ["2008-04-22", 1.284], ["2008-04-23", 1.2781], ["2008-04-24", 1.2808], ["2008-04-27", 1.2712], ["2008-04-28", 1.2868], ["2008-04-29", 1.2676], ["2008-05-01", 1.251], ["2008-05-04", 1.261], ["2008-05-05", 1.2485], ["2008-05-06", 1.2539], ["2008-05-07", 1.2576], ["2008-05-08", 1.2653], ["2008-05-11", 1.2506], ["2008-05-12", 1.241], ["2008-05-13", 1.2434], ["2008-05-14", 1.2303], ["2008-05-15", 1.2292], ["2008-05-18", 1.2256], ["2008-05-19", 1.2368], ["2008-05-20", 1.2358], ["2008-05-21", 1.2417], ["2008-05-22", 1.2405], ["2008-05-25", 1.24], ["2008-05-26", 1.2273], ["2008-05-27", 1.2163], ["2008-05-28", 1.1963], ["2008-05-29", 1.2139], ["2008-06-01", 1.222], ["2008-06-02", 1.2192], ["2008-06-03", 1.2225], ["2008-06-04", 1.2324], ["2008-06-05", 1.2411], ["2008-06-08", 1.2328], ["2008-06-09", 1.2547], ["2008-06-10", 1.2623], ["2008-06-11", 1.2465], ["2008-06-12", 1.253], ["2008-06-15", 1.2413], ["2008-06-16", 1.2209], ["2008-06-17", 1.2323], ["2008-06-18", 1.2158], ["2008-06-19", 1.2189], ["2008-06-22", 1.2327], ["2008-06-23", 1.2294], ["2008-06-24", 1.2144], ["2008-06-25", 1.2186], ["2008-06-26", 1.2195], ["2008-06-29", 1.2232], ["2008-07-01", 1.2343], ["2008-07-02", 1.2392], ["2008-07-03", 1.2271], ["2008-07-06", 1.2191], ["2008-07-07", 1.2193], ["2008-07-08", 1.2258], ["2008-07-09", 1.2159], ["2008-07-10", 1.2206], ["2008-07-13", 1.2169], ["2008-07-14", 1.2081], ["2008-07-15", 1.1964], ["2008-07-16", 1.1904], ["2008-07-17", 1.1813], ["2008-07-20", 1.1874], ["2008-07-21", 1.1909], ["2008-07-22", 1.202], ["2008-07-23", 1.2067], ["2008-07-24", 1.2069], ["2008-07-27", 1.198], ["2008-07-28", 1.1864], ["2008-07-29", 1.1594], ["2008-07-30", 1.1516], ["2008-07-31", 1.147], ["2008-08-03", 1.1441], ["2008-08-04", 1.1499], ["2008-08-05", 1.1575], ["2008-08-06", 1.1698], ["2008-08-07", 1.1789], ["2008-08-10", 1.1835], ["2008-08-11", 1.1755], ["2008-08-12", 1.1835], ["2008-08-13", 1.1814], ["2008-08-14", 1.1781], ["2008-08-17", 1.1802], ["2008-08-18", 1.1817], ["2008-08-19", 1.1906], ["2008-08-20", 1.1849], ["2008-08-21", 1.1806], ["2008-08-24", 1.184], ["2008-08-25", 1.1835], ["2008-08-26", 1.186], ["2008-08-27", 1.1858], ["2008-08-28", 1.1772], ["2008-08-31", 1.1773], ["2008-09-01", 1.187], ["2008-09-02", 1.2135], ["2008-09-03", 1.2421], ["2008-09-04", 1.2314], ["2008-09-07", 1.2253], ["2008-09-08", 1.2355], ["2008-09-09", 1.2363], ["2008-09-10", 1.254], ["2008-09-11", 1.2332], ["2008-09-14", 1.2617], ["2008-09-15", 1.2652], ["2008-09-16", 1.2849], ["2008-09-17", 1.27], ["2008-09-18", 1.2351], ["2008-09-21", 1.2304], ["2008-09-22", 1.2402], ["2008-09-23", 1.2429], ["2008-09-24", 1.226], ["2008-09-25", 1.2267], ["2008-09-28", 1.2726], ["2008-09-29", 1.264], ["2008-09-30", 1.2684], ["2008-10-01", 1.3147], ["2008-10-02", 1.298], ["2008-10-05", 1.3655], ["2008-10-06", 1.3625], ["2008-10-07", 1.4068], ["2008-10-08", 1.4305], ["2008-10-09", 1.4285], ["2008-10-12", 1.3815], ["2008-10-13", 1.3747], ["2008-10-14", 1.4833], ["2008-10-15", 1.4856], ["2008-10-16", 1.5], ["2008-10-19", 1.5058], ["2008-10-20", 1.5819], ["2008-10-21", 1.6915], ["2008-10-22", 1.6413], ["2008-10-23", 1.6603], ["2008-10-27", 1.632], ["2008-10-28", 1.5268], ["2008-10-29", 1.5018], ["2008-10-30", 1.5162], ["2008-10-31", 1.5238], ["2008-11-03", 1.5488], ["2008-11-04", 1.4795], ["2008-11-05", 1.5339], ["2008-11-06", 1.5363], ["2008-11-07", 1.5164], ["2008-11-10", 1.5331], ["2008-11-11", 1.5877], ["2008-11-12", 1.6506], ["2008-11-13", 1.6227], ["2008-11-14", 1.6187], ["2008-11-17", 1.6341], ["2008-11-18", 1.6522], ["2008-11-19", 1.7223], ["2008-11-20", 1.7018], ["2008-11-21", 1.6666], ["2008-11-24", 1.5788], ["2008-11-25", 1.5541], ["2008-11-26", 1.5693], ["2008-11-27", 1.5707], ["2008-11-28", 1.5665], ["2008-12-01", 1.5985], ["2008-12-02", 1.5628], ["2008-12-03", 1.5608], ["2008-12-04", 1.5603], ["2008-12-05", 1.597], ["2008-12-08", 1.5546], ["2008-12-09", 1.5509], ["2008-12-10", 1.5424], ["2008-12-11", 1.5282], ["2008-12-12", 1.5469], ["2008-12-15", 1.5554], ["2008-12-16", 1.54], ["2008-12-17", 1.5246], ["2008-12-18", 1.51], ["2008-12-19", 1.5288], ["2008-12-22", 1.525], ["2008-12-23", 1.5032], ["2008-12-24", 1.5032], ["2008-12-25", 1.5032], ["2008-12-26", 1.5091], ["2008-12-29", 1.517], ["2008-12-30", 1.5205], ["2008-12-31", 1.4932], ["2009-01-01", 1.5311], ["2009-01-02", 1.5357], ["2009-01-05", 1.5311], ["2009-01-06", 1.5017], ["2009-01-07", 1.5517], ["2009-01-08", 1.5626], ["2009-01-09", 1.5457], ["2009-01-12", 1.5837], ["2009-01-13", 1.5797], ["2009-01-14", 1.6246], ["2009-01-15", 1.6102], ["2009-01-16", 1.6307], ["2009-01-19", 1.6436], ["2009-01-20", 1.6686], ["2009-01-21", 1.6491], ["2009-01-22", 1.6544], ["2009-01-23", 1.6689], ["2009-01-26", 1.6266], ["2009-01-27", 1.6231], ["2009-01-28", 1.6164], ["2009-01-29", 1.6367], ["2009-01-30", 1.632], ["2009-02-02", 1.65], ["2009-02-03", 1.6369], ["2009-02-04", 1.6418], ["2009-02-05", 1.6249], ["2009-02-06", 1.6152], ["2009-02-09", 1.6119], ["2009-02-10", 1.6398], ["2009-02-11", 1.6335], ["2009-02-12", 1.6477], ["2009-02-13", 1.6458], ["2009-02-16", 1.6675], ["2009-02-17", 1.7058], ["2009-02-18", 1.7007], ["2009-02-19", 1.6936], ["2009-02-20", 1.7018], ["2009-02-23", 1.6958], ["2009-02-24", 1.6809], ["2009-02-25", 1.6917], ["2009-02-26", 1.6873], ["2009-02-27", 1.6996], ["2009-03-02", 1.7326], ["2009-03-03", 1.7374], ["2009-03-04", 1.7189], ["2009-03-05", 1.7849], ["2009-03-06", 1.7873], ["2009-03-09", 1.8032], ["2009-03-10", 1.7545], ["2009-03-11", 1.7416], ["2009-03-12", 1.6867], ["2009-03-13", 1.7032], ["2009-03-16", 1.6955], ["2009-03-17", 1.6963], ["2009-03-18", 1.6804], ["2009-03-19", 1.7115], ["2009-03-20", 1.6883], ["2009-03-23", 1.6583], ["2009-03-24", 1.652], ["2009-03-25", 1.6593], ["2009-03-26", 1.6547], ["2009-03-27", 1.6705], ["2009-03-29", 1.6831], ["2009-03-30", 1.6676], ["2009-03-31", 1.6216], ["2009-04-01", 1.592], ["2009-04-02", 1.5765], ["2009-04-05", 1.5864], ["2009-04-06", 1.6005], ["2009-04-07", 1.5809], ["2009-04-08", 1.5678], ["2009-04-09", 1.5672], ["2009-04-12", 1.5681], ["2009-04-13", 1.5941], ["2009-04-14", 1.5983], ["2009-04-15", 1.6014], ["2009-04-16", 1.6086], ["2009-04-19", 1.6546], ["2009-04-20", 1.638], ["2009-04-21", 1.6372], ["2009-04-22", 1.6357], ["2009-04-23", 1.6069], ["2009-04-26", 1.6312], ["2009-04-27", 1.6114], ["2009-04-28", 1.5883], ["2009-04-29", 1.5958], ["2009-04-30", 1.5903], ["2009-05-03", 1.5597], ["2009-05-04", 1.5666], ["2009-05-05", 1.5569], ["2009-05-06", 1.5581], ["2009-05-07", 1.5383], ["2009-05-10", 1.5686], ["2009-05-11", 1.5624], ["2009-05-12", 1.5755], ["2009-05-13", 1.564], ["2009-05-14", 1.5674], ["2009-05-17", 1.5415], ["2009-05-18", 1.5315], ["2009-05-19", 1.5121], ["2009-05-20", 1.536], ["2009-05-21", 1.5317], ["2009-05-24", 1.5242], ["2009-05-25", 1.542], ["2009-05-26", 1.5432], ["2009-05-27", 1.5468], ["2009-05-28", 1.533], ["2009-05-31", 1.5207], ["2009-06-01", 1.5209], ["2009-06-02", 1.5466], ["2009-06-03", 1.5359], ["2009-06-04", 1.5354], ["2009-06-07", 1.5556], ["2009-06-08", 1.5457], ["2009-06-09", 1.5518], ["2009-06-10", 1.5297], ["2009-06-11", 1.5316], ["2009-06-14", 1.5482], ["2009-06-15", 1.5539], ["2009-06-16", 1.5583], ["2009-06-17", 1.5511], ["2009-06-18", 1.55], ["2009-06-21", 1.5774], ["2009-06-22", 1.566], ["2009-06-23", 1.5544], ["2009-06-24", 1.5476], ["2009-06-25", 1.5323], ["2009-06-28", 1.538], ["2009-06-29", 1.539], ["2009-06-30", 1.5223], ["2009-07-01", 1.5357], ["2009-07-02", 1.5351], ["2009-07-05", 1.5432], ["2009-07-06", 1.5496], ["2009-07-07", 1.563], ["2009-07-08", 1.5412], ["2009-07-09", 1.5484], ["2009-07-12", 1.5428], ["2009-07-13", 1.5439], ["2009-07-14", 1.5264], ["2009-07-15", 1.5245], ["2009-07-16", 1.5233], ["2009-07-19", 1.5045], ["2009-07-20", 1.5058], ["2009-07-21", 1.4901], ["2009-07-22", 1.4902], ["2009-07-23", 1.4759], ["2009-07-26", 1.4735], ["2009-07-27", 1.4788], ["2009-07-28", 1.4994], ["2009-07-29", 1.4758], ["2009-07-30", 1.4697], ["2009-08-02", 1.4536], ["2009-08-03", 1.4595], ["2009-08-04", 1.4634], ["2009-08-05", 1.4766], ["2009-08-06", 1.4623], ["2009-08-09", 1.4806], ["2009-08-10", 1.5007], ["2009-08-11", 1.4917], ["2009-08-12", 1.4775], ["2009-08-13", 1.4896], ["2009-08-16", 1.4913], ["2009-08-17", 1.484], ["2009-08-18", 1.4965], ["2009-08-19", 1.4764], ["2009-08-20", 1.4707], ["2009-08-23", 1.4757], ["2009-08-24", 1.4752], ["2009-08-25", 1.5035], ["2009-08-26", 1.4879], ["2009-08-27", 1.4832], ["2009-08-30", 1.4995], ["2009-08-31", 1.5175], ["2009-09-01", 1.5112], ["2009-09-02", 1.5047], ["2009-09-03", 1.4897], ["2009-09-06", 1.4877], ["2009-09-07", 1.4849], ["2009-09-08", 1.499], ["2009-09-09", 1.4964], ["2009-09-10", 1.4922], ["2009-09-13", 1.4944], ["2009-09-14", 1.4748], ["2009-09-15", 1.4692], ["2009-09-16", 1.468], ["2009-09-17", 1.4789], ["2009-09-20", 1.4898], ["2009-09-21", 1.476], ["2009-09-22", 1.4816], ["2009-09-23", 1.4866], ["2009-09-24", 1.4823], ["2009-09-27", 1.4914], ["2009-09-28", 1.4911], ["2009-09-29", 1.4831], ["2009-09-30", 1.5001], ["2009-10-01", 1.4919], ["2009-10-04", 1.4803], ["2009-10-05", 1.4658], ["2009-10-06", 1.4691], ["2009-10-07", 1.4587], ["2009-10-08", 1.4647], ["2009-10-11", 1.4561], ["2009-10-12", 1.4553], ["2009-10-13", 1.4426], ["2009-10-14", 1.4436], ["2009-10-15", 1.4604], ["2009-10-18", 1.4526], ["2009-10-19", 1.464], ["2009-10-20", 1.4651], ["2009-10-21", 1.464], ["2009-10-22", 1.4715], ["2009-10-26", 1.4889], ["2009-10-27", 1.4929], ["2009-10-28", 1.5076], ["2009-10-29", 1.4845], ["2009-10-30", 1.4987], ["2009-11-02", 1.5018], ["2009-11-03", 1.5022], ["2009-11-04", 1.4906], ["2009-11-05", 1.4847], ["2009-11-06", 1.4832], ["2009-11-09", 1.4701], ["2009-11-10", 1.4718], ["2009-11-11", 1.4737], ["2009-11-12", 1.4834], ["2009-11-13", 1.4753], ["2009-11-16", 1.4704], ["2009-11-17", 1.4788], ["2009-11-18", 1.4792], ["2009-11-19", 1.491], ["2009-11-20", 1.4969], ["2009-11-23", 1.4968], ["2009-11-24", 1.4961], ["2009-11-25", 1.4886], ["2009-11-26", 1.5285], ["2009-11-27", 1.5201], ["2009-11-30", 1.5274], ["2009-12-01", 1.5008], ["2009-12-02", 1.4984], ["2009-12-03", 1.4835], ["2009-12-04", 1.4894], ["2009-12-07", 1.4866], ["2009-12-08", 1.5077], ["2009-12-09", 1.504], ["2009-12-10", 1.4983], ["2009-12-11", 1.5077], ["2009-12-14", 1.4993], ["2009-12-15", 1.5113], ["2009-12-16", 1.506], ["2009-12-17", 1.5208], ["2009-12-18", 1.5199], ["2009-12-21", 1.5261], ["2009-12-22", 1.5247], ["2009-12-23", 1.5195], ["2009-12-24", 1.5137], ["2009-12-28", 1.5108], ["2009-12-29", 1.5094], ["2009-12-30", 1.5087], ["2009-12-31", 1.4983], ["2010-01-04", 1.4731], ["2010-01-05", 1.4727], ["2010-01-06", 1.4714], ["2010-01-07", 1.4715], ["2010-01-08", 1.458], ["2010-01-11", 1.4502], ["2010-01-12", 1.4535], ["2010-01-13", 1.4516], ["2010-01-14", 1.4549], ["2010-01-15", 1.456], ["2010-01-18", 1.4504], ["2010-01-19", 1.4555], ["2010-01-20", 1.4724], ["2010-01-21", 1.4859], ["2010-01-22", 1.4885], ["2010-01-25", 1.4861], ["2010-01-26", 1.4902], ["2010-01-27", 1.4986], ["2010-01-28", 1.4969], ["2010-01-29", 1.4962], ["2010-02-01", 1.4823], ["2010-02-02", 1.4866], ["2010-02-03", 1.4919], ["2010-02-04", 1.5209], ["2010-02-05", 1.5277], ["2010-02-08", 1.5222], ["2010-02-09", 1.507], ["2010-02-10", 1.5152], ["2010-02-11", 1.511], ["2010-02-12", 1.5142], ["2010-02-15", 1.5157], ["2010-02-16", 1.5053], ["2010-02-17", 1.5114], ["2010-02-18", 1.5254], ["2010-02-19", 1.5112], ["2010-02-22", 1.5289], ["2010-02-23", 1.5506], ["2010-02-24", 1.547], ["2010-02-25", 1.5464], ["2010-02-26", 1.5462], ["2010-03-01", 1.5357], ["2010-03-02", 1.5339], ["2010-03-03", 1.5369], ["2010-03-04", 1.5508], ["2010-03-05", 1.5367], ["2010-03-08", 1.5307], ["2010-03-09", 1.5328], ["2010-03-10", 1.5318], ["2010-03-11", 1.531], ["2010-03-12", 1.527], ["2010-03-15", 1.5263], ["2010-03-16", 1.5202], ["2010-03-17", 1.511], ["2010-03-18", 1.5258], ["2010-03-19", 1.5344], ["2010-03-22", 1.5366], ["2010-03-23", 1.537], ["2010-03-24", 1.5502], ["2010-03-25", 1.5429], ["2010-03-26", 1.5349], ["2010-03-28", 1.5271], ["2010-03-29", 1.5281], ["2010-03-30", 1.5156], ["2010-03-31", 1.5145], ["2010-04-01", 1.5131], ["2010-04-04", 1.5061], ["2010-04-05", 1.5035], ["2010-04-06", 1.498], ["2010-04-07", 1.4943], ["2010-04-08", 1.4875], ["2010-04-11", 1.4863], ["2010-04-12", 1.4851], ["2010-04-13", 1.4742], ["2010-04-14", 1.4719], ["2010-04-15", 1.4811], ["2010-04-18", 1.4901], ["2010-04-19", 1.4858], ["2010-04-20", 1.481], ["2010-04-21", 1.4864], ["2010-04-22", 1.4807], ["2010-04-25", 1.4722], ["2010-04-26", 1.5028], ["2010-04-27", 1.4957], ["2010-04-28", 1.4812], ["2010-04-29", 1.488], ["2010-05-02", 1.4898], ["2010-05-03", 1.5202], ["2010-05-04", 1.535], ["2010-05-05", 1.5895], ["2010-05-06", 1.5615], ["2010-05-09", 1.525], ["2010-05-10", 1.5321], ["2010-05-11", 1.5228], ["2010-05-12", 1.5215], ["2010-05-13", 1.5425], ["2010-05-16", 1.5417], ["2010-05-17", 1.5612], ["2010-05-18", 1.5743], ["2010-05-19", 1.5961], ["2010-05-20", 1.5755], ["2010-05-23", 1.5752], ["2010-05-24", 1.5787], ["2010-05-25", 1.5855], ["2010-05-26", 1.5572], ["2010-05-27", 1.5653], ["2010-05-30", 1.5718], ["2010-05-31", 1.5818], ["2010-06-01", 1.5772], ["2010-06-02", 1.5844], ["2010-06-03", 1.6059], ["2010-06-06", 1.6115], ["2010-06-07", 1.5993], ["2010-06-08", 1.6008], ["2010-06-09", 1.5775], ["2010-06-10", 1.5751], ["2010-06-13", 1.5746], ["2010-06-14", 1.5646], ["2010-06-15", 1.5597], ["2010-06-16", 1.5606], ["2010-06-17", 1.5528], ["2010-06-20", 1.5567], ["2010-06-21", 1.5653], ["2010-06-22", 1.5696], ["2010-06-23", 1.5746], ["2010-06-24", 1.572], ["2010-06-27", 1.5732], ["2010-06-28", 1.59], ["2010-06-29", 1.5812], ["2010-06-30", 1.5776], ["2010-07-01", 1.5616], ["2010-07-04", 1.5617], ["2010-07-05", 1.553], ["2010-07-06", 1.5506], ["2010-07-07", 1.5465], ["2010-07-08", 1.5512], ["2010-07-11", 1.5533], ["2010-07-12", 1.5423], ["2010-07-13", 1.5377], ["2010-07-14", 1.5311], ["2010-07-15", 1.539], ["2010-07-18", 1.5367], ["2010-07-19", 1.5275], ["2010-07-20", 1.5314], ["2010-07-21", 1.5169], ["2010-07-22", 1.5199], ["2010-07-25", 1.5123], ["2010-07-26", 1.5087], ["2010-07-27", 1.5108], ["2010-07-28", 1.51], ["2010-07-29", 1.5048], ["2010-08-01", 1.4925], ["2010-08-02", 1.4914], ["2010-08-03", 1.4914], ["2010-08-04", 1.4973], ["2010-08-05", 1.5], ["2010-08-08", 1.4864], ["2010-08-09", 1.4904], ["2010-08-10", 1.4966], ["2010-08-11", 1.5234], ["2010-08-12", 1.5175], ["2010-08-15", 1.5149], ["2010-08-16", 1.5081], ["2010-08-17", 1.4955], ["2010-08-18", 1.4983], ["2010-08-19", 1.5081], ["2010-08-22", 1.514], ["2010-08-23", 1.5279], ["2010-08-24", 1.532], ["2010-08-25", 1.525], ["2010-08-26", 1.5208], ["2010-08-29", 1.5121], ["2010-08-30", 1.5232], ["2010-08-31", 1.5247], ["2010-09-01", 1.5139], ["2010-09-02", 1.5091], ["2010-09-05", 1.4973], ["2010-09-06", 1.5006], ["2010-09-07", 1.5142], ["2010-09-08", 1.5141], ["2010-09-09", 1.5085], ["2010-09-12", 1.4925], ["2010-09-13", 1.4941], ["2010-09-14", 1.4896], ["2010-09-15", 1.4878], ["2010-09-16", 1.4939], ["2010-09-19", 1.4913], ["2010-09-20", 1.4884], ["2010-09-21", 1.4857], ["2010-09-22", 1.4829], ["2010-09-23", 1.485], ["2010-09-26", 1.4748], ["2010-09-27", 1.4693], ["2010-09-28", 1.4629], ["2010-09-29", 1.4505], ["2010-09-30", 1.4458], ["2010-10-03", 1.4422], ["2010-10-04", 1.4549], ["2010-10-05", 1.4267], ["2010-10-06", 1.4162], ["2010-10-07", 1.4253], ["2010-10-10", 1.4095], ["2010-10-11", 1.4147], ["2010-10-12", 1.4102], ["2010-10-13", 1.4049], ["2010-10-14", 1.4066], ["2010-10-17", 1.4102], ["2010-10-18", 1.4124], ["2010-10-19", 1.4373], ["2010-10-20", 1.4214], ["2010-10-21", 1.4255], ["2010-10-24", 1.4219], ["2010-10-25", 1.416], ["2010-10-26", 1.4251], ["2010-10-27", 1.4424], ["2010-10-28", 1.4293], ["2010-11-01", 1.4317], ["2010-11-02", 1.4248], ["2010-11-03", 1.4095], ["2010-11-04", 1.4022], ["2010-11-05", 1.3929], ["2010-11-08", 1.3959], ["2010-11-09", 1.4098], ["2010-11-10", 1.4144], ["2010-11-11", 1.4145], ["2010-11-12", 1.434], ["2010-11-15", 1.4377], ["2010-11-16", 1.4445], ["2010-11-17", 1.4619], ["2010-11-18", 1.4523], ["2010-11-19", 1.4409], ["2010-11-22", 1.4373], ["2010-11-23", 1.4529], ["2010-11-24", 1.4816], ["2010-11-25", 1.4759], ["2010-11-26", 1.4709], ["2010-11-29", 1.4854], ["2010-11-30", 1.5027], ["2010-12-01", 1.5025], ["2010-12-02", 1.4883], ["2010-12-03", 1.4803], ["2010-12-06", 1.4744], ["2010-12-07", 1.483], ["2010-12-08", 1.476], ["2010-12-09", 1.4925], ["2010-12-10", 1.507], ["2010-12-13", 1.503], ["2010-12-14", 1.5055], ["2010-12-15", 1.5091], ["2010-12-16", 1.524], ["2010-12-17", 1.5186], ["2010-12-20", 1.5466], ["2010-12-21", 1.551], ["2010-12-22", 1.5539], ["2010-12-23", 1.553], ["2010-12-24", 1.5443], ["2010-12-27", 1.544], ["2010-12-28", 1.5422], ["2010-12-29", 1.5591], ["2010-12-30", 1.549], ["2010-12-31", 1.5523], ["2011-01-03", 1.5416], ["2011-01-04", 1.5544], ["2011-01-05", 1.5385], ["2011-01-06", 1.5431], ["2011-01-07", 1.5514], ["2011-01-10", 1.5707], ["2011-01-11", 1.5753], ["2011-01-12", 1.5757], ["2011-01-13", 1.5594], ["2011-01-14", 1.5455], ["2011-01-17", 1.5496], ["2011-01-18", 1.5398], ["2011-01-19", 1.5371], ["2011-01-20", 1.5472], ["2011-01-21", 1.5805], ["2011-01-24", 1.5694], ["2011-01-25", 1.5607], ["2011-01-26", 1.5663], ["2011-01-27", 1.5738], ["2011-01-28", 1.5773], ["2011-01-31", 1.61], ["2011-02-01", 1.6043], ["2011-02-02", 1.5771], ["2011-02-03", 1.5758], ["2011-02-04", 1.5936], ["2011-02-07", 1.5835], ["2011-02-08", 1.5758], ["2011-02-09", 1.5739], ["2011-02-10", 1.5883], ["2011-02-11", 1.5919], ["2011-02-14", 1.586], ["2011-02-15", 1.5935], ["2011-02-16", 1.5942], ["2011-02-17", 1.5814], ["2011-02-18", 1.5739], ["2011-02-21", 1.5743], ["2011-02-22", 1.5891], ["2011-02-23", 1.5985], ["2011-02-24", 1.6069], ["2011-02-25", 1.601], ["2011-02-28", 1.5906], ["2011-03-01", 1.596], ["2011-03-02", 1.6144], ["2011-03-03", 1.6159], ["2011-03-04", 1.5971], ["2011-03-07", 1.5979], ["2011-03-08", 1.5971], ["2011-03-09", 1.5883], ["2011-03-10", 1.5793], ["2011-03-11", 1.5815], ["2011-03-14", 1.5825], ["2011-03-15", 1.5674], ["2011-03-16", 1.5771], ["2011-03-17", 1.5948], ["2011-03-18", 1.5855], ["2011-03-21", 1.5765], ["2011-03-22", 1.5744], ["2011-03-23", 1.5624], ["2011-03-24", 1.5551], ["2011-03-25", 1.5481], ["2011-03-27", 1.5564], ["2011-03-28", 1.5591], ["2011-03-29", 1.5546], ["2011-03-30", 1.5511], ["2011-03-31", 1.5441], ["2011-04-03", 1.5256], ["2011-04-04", 1.5299], ["2011-04-05", 1.5273], ["2011-04-06", 1.5135], ["2011-04-07", 1.51], ["2011-04-10", 1.507], ["2011-04-11", 1.5153], ["2011-04-12", 1.5215], ["2011-04-13", 1.52], ["2011-04-17", 1.5125], ["2011-04-18", 1.5397], ["2011-04-19", 1.5275], ["2011-04-20", 1.5174], ["2011-04-21", 1.5175], ["2011-04-24", 1.5146], ["2011-04-25", 1.5247], ["2011-04-26", 1.5227], ["2011-04-27", 1.5163], ["2011-04-28", 1.5234], ["2011-05-01", 1.5205], ["2011-05-02", 1.5205], ["2011-05-03", 1.5325], ["2011-05-04", 1.546], ["2011-05-05", 1.5485], ["2011-05-08", 1.543], ["2011-05-09", 1.5449], ["2011-05-10", 1.5583], ["2011-05-11", 1.5848], ["2011-05-12", 1.577], ["2011-05-15", 1.5959], ["2011-05-16", 1.59], ["2011-05-17", 1.5839], ["2011-05-18", 1.5709], ["2011-05-19", 1.5724], ["2011-05-22", 1.5894], ["2011-05-23", 1.6041], ["2011-05-24", 1.5964], ["2011-05-25", 1.6049], ["2011-05-26", 1.602], ["2011-05-29", 1.6036], ["2011-05-30", 1.6003], ["2011-05-31", 1.592], ["2011-06-01", 1.5973], ["2011-06-02", 1.5823], ["2011-06-05", 1.5706], ["2011-06-06", 1.5851], ["2011-06-07", 1.5763], ["2011-06-08", 1.581], ["2011-06-09", 1.5713], ["2011-06-12", 1.5726], ["2011-06-13", 1.573], ["2011-06-14", 1.5833], ["2011-06-15", 1.6067], ["2011-06-16", 1.6078], ["2011-06-19", 1.5883], ["2011-06-20", 1.6], ["2011-06-21", 1.6118], ["2011-06-22", 1.6212], ["2011-06-23", 1.6275], ["2011-06-26", 1.6355], ["2011-06-27", 1.6356], ["2011-06-28", 1.6412], ["2011-06-29", 1.6203], ["2011-06-30", 1.6214], ["2011-07-03", 1.6046], ["2011-07-04", 1.6141], ["2011-07-05", 1.6257], ["2011-07-06", 1.6308], ["2011-07-07", 1.6171], ["2011-07-10", 1.629], ["2011-07-11", 1.6451], ["2011-07-12", 1.6503], ["2011-07-13", 1.6428], ["2011-07-14", 1.6431], ["2011-07-17", 1.6509], ["2011-07-18", 1.658], ["2011-07-19", 1.656], ["2011-07-20", 1.6621], ["2011-07-21", 1.6651], ["2011-07-24", 1.7004], ["2011-07-25", 1.7141], ["2011-07-26", 1.697], ["2011-07-27", 1.6894], ["2011-07-28", 1.6725], ["2011-07-31", 1.6866], ["2011-08-01", 1.6913], ["2011-08-02", 1.7115], ["2011-08-03", 1.6931], ["2011-08-04", 1.7409], ["2011-08-07", 1.7429], ["2011-08-08", 1.7741], ["2011-08-09", 1.7533], ["2011-08-10", 1.7748], ["2011-08-11", 1.778], ["2011-08-14", 1.7757], ["2011-08-15", 1.7637], ["2011-08-16", 1.7746], ["2011-08-17", 1.7683], ["2011-08-18", 1.7827], ["2011-08-21", 1.7821], ["2011-08-22", 1.7846], ["2011-08-23", 1.7685], ["2011-08-24", 1.7807], ["2011-08-25", 1.7528], ["2011-08-28", 1.747], ["2011-08-29", 1.7292], ["2011-08-30", 1.7311], ["2011-08-31", 1.7144], ["2011-09-01", 1.718], ["2011-09-04", 1.7456], ["2011-09-05", 1.7675], ["2011-09-06", 1.7587], ["2011-09-07", 1.7564], ["2011-09-08", 1.7655], ["2011-09-11", 1.7946], ["2011-09-12", 1.7853], ["2011-09-13", 1.764], ["2011-09-14", 1.7749], ["2011-09-15", 1.7796], ["2011-09-18", 1.7812], ["2011-09-19", 1.811], ["2011-09-20", 1.7836], ["2011-09-21", 1.8236], ["2011-09-22", 1.839], ["2011-09-25", 1.8308], ["2011-09-26", 1.8498], ["2011-09-27", 1.8422], ["2011-09-28", 1.8599], ["2011-09-29", 1.8499], ["2011-10-02", 1.8545], ["2011-10-03", 1.8875], ["2011-10-04", 1.8843], ["2011-10-05", 1.8683], ["2011-10-06", 1.8416], ["2011-10-09", 1.8483], ["2011-10-10", 1.8258], ["2011-10-11", 1.8376], ["2011-10-12", 1.8168], ["2011-10-13", 1.8341], ["2011-10-16", 1.8337], ["2011-10-17", 1.8653], ["2011-10-18", 1.8549], ["2011-10-19", 1.8659], ["2011-10-20", 1.8571], ["2011-10-23", 1.8371], ["2011-10-24", 1.7973], ["2011-10-25", 1.7758], ["2011-10-26", 1.7564], ["2011-10-27", 1.7453], ["2011-10-31", 1.7417], ["2011-11-01", 1.7678], ["2011-11-02", 1.7928], ["2011-11-03", 1.7798], ["2011-11-04", 1.7519], ["2011-11-07", 1.7621], ["2011-11-08", 1.7752], ["2011-11-09", 1.7681], ["2011-11-10", 1.7994], ["2011-11-11", 1.7907], ["2011-11-14", 1.7697], ["2011-11-15", 1.7796], ["2011-11-16", 1.7979], ["2011-11-17", 1.8072], ["2011-11-18", 1.824], ["2011-11-21", 1.8256], ["2011-11-22", 1.8576], ["2011-11-23", 1.8498], ["2011-11-24", 1.87], ["2011-11-25", 1.8684], ["2011-11-28", 1.8753], ["2011-11-29", 1.8574], ["2011-11-30", 1.85], ["2011-12-01", 1.8249], ["2011-12-02", 1.8261], ["2011-12-05", 1.8241], ["2011-12-06", 1.8324], ["2011-12-07", 1.8335], ["2011-12-08", 1.8292], ["2011-12-09", 1.8398], ["2011-12-12", 1.832], ["2011-12-13", 1.8664], ["2011-12-14", 1.8802], ["2011-12-15", 1.8839], ["2011-12-16", 1.8765], ["2011-12-19", 1.884], ["2011-12-20", 1.9003], ["2011-12-21", 1.8829], ["2011-12-22", 1.8835], ["2011-12-23", 1.8875], ["2011-12-26", 1.889], ["2011-12-27", 1.8898], ["2011-12-28", 1.8967], ["2011-12-29", 1.918], ["2011-12-30", 1.9154], ["2012-01-02", 1.8799], ["2012-01-03", 1.8876], ["2012-01-04", 1.8721], ["2012-01-05", 1.8783], ["2012-01-06", 1.8793], ["2012-01-09", 1.8795], ["2012-01-10", 1.8679], ["2012-01-11", 1.8677], ["2012-01-12", 1.853], ["2012-01-13", 1.8518], ["2012-01-16", 1.8613], ["2012-01-17", 1.85], ["2012-01-18", 1.8398], ["2012-01-19", 1.8301], ["2012-01-20", 1.8256], ["2012-01-23", 1.8317], ["2012-01-24", 1.8162], ["2012-01-25", 1.8191], ["2012-01-26", 1.8044], ["2012-01-27", 1.7925], ["2012-01-30", 1.7727], ["2012-01-31", 1.7861], ["2012-02-01", 1.7744], ["2012-02-02", 1.7546], ["2012-02-03", 1.7566], ["2012-02-06", 1.7522], ["2012-02-07", 1.7568], ["2012-02-08", 1.7467], ["2012-02-09", 1.7506], ["2012-02-10", 1.7513], ["2012-02-13", 1.7587], ["2012-02-14", 1.767], ["2012-02-15", 1.7674], ["2012-02-16", 1.763], ["2012-02-17", 1.7607], ["2012-02-20", 1.7401], ["2012-02-21", 1.7434], ["2012-02-22", 1.7509], ["2012-02-23", 1.7565], ["2012-02-24", 1.7625], ["2012-02-27", 1.7616], ["2012-02-28", 1.7641], ["2012-02-29", 1.7505], ["2012-03-01", 1.7485], ["2012-03-02", 1.7518], ["2012-03-05", 1.7668], ["2012-03-06", 1.7704], ["2012-03-07", 1.7913], ["2012-03-08", 1.7799], ["2012-03-09", 1.7741], ["2012-03-12", 1.7847], ["2012-03-13", 1.7933], ["2012-03-14", 1.7857], ["2012-03-15", 1.8053], ["2012-03-16", 1.7955], ["2012-03-19", 1.7936], ["2012-03-20", 1.8033], ["2012-03-21", 1.8204], ["2012-03-22", 1.8124], ["2012-03-23", 1.807], ["2012-03-25", 1.7988], ["2012-03-26", 1.7847], ["2012-03-27", 1.7875], ["2012-03-28", 1.7799], ["2012-03-29", 1.7838], ["2012-04-01", 1.7796], ["2012-04-02", 1.7752], ["2012-04-03", 1.7813], ["2012-04-04", 1.7922], ["2012-04-05", 1.7912], ["2012-04-08", 1.793], ["2012-04-09", 1.7974], ["2012-04-10", 1.8125], ["2012-04-11", 1.8065], ["2012-04-12", 1.7926], ["2012-04-15", 1.7962], ["2012-04-16", 1.7961], ["2012-04-17", 1.7873], ["2012-04-18", 1.7857], ["2012-04-19", 1.7918], ["2012-04-22", 1.7901], ["2012-04-23", 1.7946], ["2012-04-24", 1.7801], ["2012-04-25", 1.7693], ["2012-04-26", 1.7646], ["2012-04-29", 1.7591], ["2012-04-30", 1.7561], ["2012-05-01", 1.7537], ["2012-05-02", 1.7595], ["2012-05-03", 1.7608], ["2012-05-06", 1.7676], ["2012-05-07", 1.7599], ["2012-05-08", 1.7773], ["2012-05-09", 1.7939], ["2012-05-10", 1.7861], ["2012-05-13", 1.7855], ["2012-05-14", 1.8102], ["2012-05-15", 1.8226], ["2012-05-16", 1.8223], ["2012-05-17", 1.8282], ["2012-05-20", 1.8335], ["2012-05-21", 1.8242], ["2012-05-22", 1.844], ["2012-05-23", 1.8497], ["2012-05-24", 1.8462], ["2012-05-27", 1.8441], ["2012-05-28", 1.8358], ["2012-05-29", 1.8299], ["2012-05-30", 1.855], ["2012-05-31", 1.8643], ["2012-06-03", 1.8591], ["2012-06-04", 1.8518], ["2012-06-05", 1.8454], ["2012-06-06", 1.828], ["2012-06-07", 1.8254], ["2012-06-10", 1.8075], ["2012-06-11", 1.8286], ["2012-06-12", 1.8236], ["2012-06-13", 1.8183], ["2012-06-14", 1.8131], ["2012-06-17", 1.8031], ["2012-06-18", 1.8103], ["2012-06-19", 1.7995], ["2012-06-20", 1.7939], ["2012-06-21", 1.8035], ["2012-06-24", 1.8128], ["2012-06-25", 1.819], ["2012-06-26", 1.808], ["2012-06-27", 1.8129], ["2012-06-28", 1.8267], ["2012-07-01", 1.8043], ["2012-07-02", 1.8039], ["2012-07-03", 1.7963], ["2012-07-04", 1.8048], ["2012-07-05", 1.8097], ["2012-07-08", 1.8186], ["2012-07-09", 1.8227], ["2012-07-10", 1.8145], ["2012-07-11", 1.8056], ["2012-07-12", 1.8185], ["2012-07-15", 1.8092], ["2012-07-16", 1.807], ["2012-07-17", 1.8034], ["2012-07-18", 1.801], ["2012-07-19", 1.802], ["2012-07-22", 1.814], ["2012-07-23", 1.8184], ["2012-07-24", 1.8264], ["2012-07-25", 1.821], ["2012-07-26", 1.8098], ["2012-07-29", 1.8128], ["2012-07-30", 1.8008], ["2012-07-31", 1.7932], ["2012-08-01", 1.8046], ["2012-08-02", 1.7994], ["2012-08-05", 1.7781], ["2012-08-06", 1.7755], ["2012-08-07", 1.785], ["2012-08-08", 1.7787], ["2012-08-09", 1.7822], ["2012-08-12", 1.7839], ["2012-08-13", 1.7933], ["2012-08-14", 1.8003], ["2012-08-15", 1.7967], ["2012-08-16", 1.7933], ["2012-08-19", 1.8006], ["2012-08-20", 1.8009], ["2012-08-21", 1.7939], ["2012-08-22", 1.793], ["2012-08-23", 1.7926], ["2012-08-26", 1.7976], ["2012-08-27", 1.802], ["2012-08-28", 1.8085], ["2012-08-29", 1.8216], ["2012-08-30", 1.8265], ["2012-09-02", 1.8191], ["2012-09-03", 1.8184], ["2012-09-04", 1.8191], ["2012-09-05", 1.8179], ["2012-09-06", 1.8092], ["2012-09-09", 1.8005], ["2012-09-10", 1.8021], ["2012-09-11", 1.8041], ["2012-09-12", 1.8067], ["2012-09-13", 1.7986], ["2012-09-16", 1.7965], ["2012-09-17", 1.7965], ["2012-09-18", 1.7962], ["2012-09-19", 1.7921], ["2012-09-20", 1.7967], ["2012-09-23", 1.7948], ["2012-09-24", 1.797], ["2012-09-25", 1.7907], ["2012-09-26", 1.7914], ["2012-09-27", 1.7876], ["2012-09-30", 1.7966], ["2012-10-01", 1.791], ["2012-10-02", 1.7902], ["2012-10-03", 1.8038], ["2012-10-04", 1.7961], ["2012-10-07", 1.805], ["2012-10-08", 1.812], ["2012-10-09", 1.8257], ["2012-10-10", 1.8187], ["2012-10-11", 1.8065], ["2012-10-14", 1.8108], ["2012-10-15", 1.8097], ["2012-10-16", 1.8004], ["2012-10-17", 1.7983], ["2012-10-18", 1.7973], ["2012-10-21", 1.7943], ["2012-10-22", 1.7927], ["2012-10-23", 1.8011], ["2012-10-24", 1.8023], ["2012-10-25", 1.7993], ["2012-10-29", 1.8002], ["2012-10-30", 1.8033], ["2012-10-31", 1.7965], ["2012-11-01", 1.7919], ["2012-11-02", 1.7869], ["2012-11-05", 1.7914], ["2012-11-06", 1.7804], ["2012-11-07", 1.7727], ["2012-11-08", 1.7844], ["2012-11-09", 1.7852], ["2012-11-12", 1.7902], ["2012-11-13", 1.8006], ["2012-11-14", 1.8073], ["2012-11-15", 1.8056], ["2012-11-16", 1.8007], ["2012-11-19", 1.7965], ["2012-11-20", 1.7992], ["2012-11-21", 1.7924], ["2012-11-22", 1.801], ["2012-11-23", 1.7969], ["2012-11-26", 1.7943], ["2012-11-27", 1.794], ["2012-11-28", 1.7907], ["2012-11-29", 1.7901], ["2012-11-30", 1.7851], ["2012-12-03", 1.7856], ["2012-12-04", 1.7852], ["2012-12-05", 1.784], ["2012-12-06", 1.786], ["2012-12-07", 1.7891], ["2012-12-10", 1.7891], ["2012-12-11", 1.788], ["2012-12-12", 1.7811], ["2012-12-13", 1.7762], ["2012-12-14", 1.7806], ["2012-12-17", 1.7785], ["2012-12-18", 1.7837], ["2012-12-19", 1.7786], ["2012-12-20", 1.7835], ["2012-12-21", 1.7861], ["2012-12-24", 1.7933], ["2012-12-25", 1.795], ["2012-12-26", 1.792], ["2012-12-27", 1.7934], ["2012-12-28", 1.7881], ["2012-12-31", 1.7887], ["2013-01-01", 1.7818], ["2013-01-02", 1.7814], ["2013-01-03", 1.7778], ["2013-01-04", 1.7842], ["2013-01-07", 1.7805], ["2013-01-08", 1.7792], ["2013-01-09", 1.7773], ["2013-01-10", 1.7754], ["2013-01-11", 1.7664], ["2013-01-14", 1.7694], ["2013-01-15", 1.7681], ["2013-01-16", 1.7685], ["2013-01-17", 1.7637], ["2013-01-18", 1.7533], ["2013-01-21", 1.7587], ["2013-01-22", 1.7642], ["2013-01-23", 1.7679], ["2013-01-24", 1.7708], ["2013-01-25", 1.7683], ["2013-01-28", 1.7668], ["2013-01-29", 1.7731], ["2013-01-30", 1.7673], ["2013-01-31", 1.7683], ["2013-02-01", 1.7557], ["2013-02-04", 1.7484], ["2013-02-05", 1.7617], ["2013-02-06", 1.7605], ["2013-02-07", 1.7689], ["2013-02-08", 1.773], ["2013-02-11", 1.7704], ["2013-02-12", 1.7749], ["2013-02-13", 1.7719], ["2013-02-14", 1.7634], ["2013-02-15", 1.7677], ["2013-02-18", 1.7677], ["2013-02-19", 1.7658], ["2013-02-20", 1.7755], ["2013-02-21", 1.7846], ["2013-02-22", 1.7926], ["2013-02-25", 1.7991], ["2013-02-26", 1.8103], ["2013-02-27", 1.8047], ["2013-02-28", 1.796], ["2013-03-01", 1.7985], ["2013-03-04", 1.7981], ["2013-03-05", 1.7973], ["2013-03-06", 1.7906], ["2013-03-07", 1.7975], ["2013-03-08", 1.7967], ["2013-03-11", 1.8041], ["2013-03-12", 1.7984], ["2013-03-13", 1.8021], ["2013-03-14", 1.8115], ["2013-03-15", 1.8093], ["2013-03-18", 1.8158], ["2013-03-19", 1.8123], ["2013-03-20", 1.8252], ["2013-03-21", 1.8163], ["2013-03-22", 1.8172], ["2013-03-25", 1.8111], ["2013-03-26", 1.8206], ["2013-03-27", 1.8127], ["2013-03-28", 1.8118], ["2013-03-29", 1.8087], ["2013-03-31", 1.8091], ["2013-04-01", 1.8039], ["2013-04-02", 1.8026], ["2013-04-03", 1.8067], ["2013-04-04", 1.8015], ["2013-04-07", 1.8017], ["2013-04-08", 1.785], ["2013-04-09", 1.783], ["2013-04-10", 1.7895], ["2013-04-11", 1.7841], ["2013-04-14", 1.7893], ["2013-04-15", 1.7935], ["2013-04-16", 1.787], ["2013-04-17", 1.7984], ["2013-04-18", 1.7953], ["2013-04-21", 1.801], ["2013-04-22", 1.8039], ["2013-04-23", 1.8022], ["2013-04-24", 1.8021], ["2013-04-25", 1.7983], ["2013-04-28", 1.7954], ["2013-04-29", 1.7936], ["2013-04-30", 1.7911], ["2013-05-01", 1.7919], ["2013-05-02", 1.7931], ["2013-05-05", 1.7932], ["2013-05-06", 1.7962], ["2013-05-07", 1.7961], ["2013-05-08", 1.7892], ["2013-05-09", 1.7954], ["2013-05-12", 1.8026], ["2013-05-13", 1.8103], ["2013-05-14", 1.8147], ["2013-05-15", 1.8221], ["2013-05-16", 1.8228], ["2013-05-19", 1.8421], ["2013-05-20", 1.8404], ["2013-05-21", 1.8421], ["2013-05-22", 1.8478], ["2013-05-23", 1.8457], ["2013-05-26", 1.845], ["2013-05-27", 1.8429], ["2013-05-28", 1.8598], ["2013-05-29", 1.8608], ["2013-05-30", 1.8714], ["2013-06-02", 1.8858], ["2013-06-03", 1.8836], ["2013-06-04", 1.8713], ["2013-06-05", 1.8918], ["2013-06-06", 1.8922], ["2013-06-09", 1.878], ["2013-06-10", 1.8992], ["2013-06-11", 1.8902], ["2013-06-12", 1.8736], ["2013-06-13", 1.86], ["2013-06-16", 1.8771], ["2013-06-17", 1.8693], ["2013-06-18", 1.8853], ["2013-06-19", 1.9024], ["2013-06-20", 1.9387], ["2013-06-23", 1.9365], ["2013-06-24", 1.9442], ["2013-06-25", 1.9307], ["2013-06-26", 1.9338], ["2013-06-27", 1.9177], ["2013-06-30", 1.9286], ["2013-07-01", 1.9233], ["2013-07-02", 1.9326], ["2013-07-03", 1.9437], ["2013-07-04", 1.941], ["2013-07-07", 1.9617], ["2013-07-08", 1.9463], ["2013-07-09", 1.9399], ["2013-07-10", 1.9195], ["2013-07-11", 1.949], ["2013-07-14", 1.9519], ["2013-07-15", 1.9319], ["2013-07-16", 1.9197], ["2013-07-17", 1.9102], ["2013-07-18", 1.9203], ["2013-07-21", 1.9152], ["2013-07-22", 1.911], ["2013-07-23", 1.8998], ["2013-07-24", 1.9219], ["2013-07-25", 1.9214], ["2013-07-28", 1.9245], ["2013-07-29", 1.9267], ["2013-07-30", 1.9224], ["2013-07-31", 1.9333], ["2013-08-01", 1.9452], ["2013-08-04", 1.9262], ["2013-08-05", 1.9285], ["2013-08-06", 1.9255], ["2013-08-07", 1.9299], ["2013-08-08", 1.9215], ["2013-08-11", 1.9202], ["2013-08-12", 1.9243], ["2013-08-13", 1.9316], ["2013-08-14", 1.9328], ["2013-08-15", 1.932], ["2013-08-18", 1.9427], ["2013-08-19", 1.9531], ["2013-08-20", 1.948], ["2013-08-21", 1.98], ["2013-08-22", 1.9883], ["2013-08-25", 1.9896], ["2013-08-26", 1.9957], ["2013-08-27", 2.047], ["2013-08-28", 2.0285], ["2013-08-29", 2.029], ["2013-09-01", 2.03], ["2013-09-02", 2.0185], ["2013-09-03", 2.0563], ["2013-09-04", 2.0474], ["2013-09-05", 2.068], ["2013-09-08", 2.0516], ["2013-09-09", 2.0241], ["2013-09-10", 2.015], ["2013-09-11", 2.0112], ["2013-09-12", 2.0262], ["2013-09-15", 2.002], ["2013-09-16", 2.0003], ["2013-09-17", 2.0011], ["2013-09-18", 1.9381], ["2013-09-19", 1.9602], ["2013-09-22", 1.9808], ["2013-09-23", 1.9843], ["2013-09-24", 1.9951], ["2013-09-25", 2.0137], ["2013-09-26", 2.0195], ["2013-09-29", 2.0381], ["2013-09-30", 2.0192], ["2013-10-01", 2.0086], ["2013-10-02", 1.9927], ["2013-10-03", 2.0022], ["2013-10-06", 1.9861], ["2013-10-08", 1.987], ["2013-10-09", 1.9821], ["2013-10-10", 1.975], ["2013-10-13", 1.9869], ["2013-10-14", 1.9812], ["2013-10-15", 1.9844], ["2013-10-16", 1.9737], ["2013-10-17", 1.9661], ["2013-10-20", 1.9691], ["2013-10-21", 1.979], ["2013-10-22", 1.9668], ["2013-10-23", 1.9738], ["2013-10-24", 1.9796], ["2013-10-28", 1.9815], ["2013-10-29", 1.9823], ["2013-10-30", 1.9901], ["2013-10-31", 1.9929], ["2013-11-01", 1.996], ["2013-11-04", 2.0153], ["2013-11-05", 2.0147], ["2013-11-06", 2.0289], ["2013-11-07", 2.0343], ["2013-11-08", 2.0347], ["2013-11-11", 2.0388], ["2013-11-12", 2.0419], ["2013-11-13", 2.053], ["2013-11-14", 2.0416], ["2013-11-15", 2.0344], ["2013-11-18", 2.0302], ["2013-11-19", 2.0203], ["2013-11-20", 2.0093], ["2013-11-21", 2.0146], ["2013-11-22", 2.0151], ["2013-11-25", 2.0073], ["2013-11-26", 2.0063], ["2013-11-27", 2.011], ["2013-11-28", 2.0244], ["2013-11-29", 2.013], ["2013-12-02", 2.0189], ["2013-12-03", 2.0381], ["2013-12-04", 2.0421], ["2013-12-05", 2.0473], ["2013-12-06", 2.0351], ["2013-12-09", 2.024], ["2013-12-10", 2.0313], ["2013-12-11", 2.0258], ["2013-12-12", 2.0424], ["2013-12-13", 2.0421], ["2013-12-16", 2.0416], ["2013-12-17", 2.0264], ["2013-12-18", 2.0349], ["2013-12-19", 2.0553], ["2013-12-20", 2.0719], ["2013-12-23", 2.0901], ["2013-12-24", 2.0972], ["2013-12-25", 2.0763], ["2013-12-26", 2.0953], ["2013-12-27", 2.122], ["2013-12-30", 2.155], ["2013-12-31", 2.1206], ["2014-01-01", 2.1477], ["2014-01-02", 2.1464], ["2014-01-03", 2.1687], ["2014-01-06", 2.1749], ["2014-01-07", 2.1696], ["2014-01-08", 2.166], ["2014-01-09", 2.1835], ["2014-01-10", 2.177], ["2014-01-13", 2.1637], ["2014-01-14", 2.1784], ["2014-01-15", 2.182], ["2014-01-16", 2.1891], ["2014-01-17", 2.2063], ["2014-01-20", 2.2333], ["2014-01-21", 2.2387], ["2014-01-22", 2.2513], ["2014-01-23", 2.2583], ["2014-01-24", 2.2903], ["2014-01-27", 2.3298], ["2014-01-28", 2.2798], ["2014-01-29", 2.1858], ["2014-01-30", 2.2594], ["2014-01-31", 2.2638], ["2014-02-03", 2.2599], ["2014-02-04", 2.2765], ["2014-02-05", 2.2359], ["2014-02-06", 2.2366], ["2014-02-07", 2.2075], ["2014-02-10", 2.2182], ["2014-02-11", 2.2116], ["2014-02-12", 2.192], ["2014-02-13", 2.1876], ["2014-02-14", 2.183], ["2014-02-17", 2.1787], ["2014-02-18", 2.1761], ["2014-02-19", 2.1772], ["2014-02-20", 2.2118], ["2014-02-21", 2.1991], ["2014-02-24", 2.1769], ["2014-02-25", 2.2001], ["2014-02-26", 2.2113], ["2014-02-27", 2.2329], ["2014-02-28", 2.2109], ["2014-03-03", 2.2278], ["2014-03-04", 2.2276], ["2014-03-05", 2.2052], ["2014-03-06", 2.2017], ["2014-03-07", 2.1784], ["2014-03-10", 2.2029], ["2014-03-11", 2.2178], ["2014-03-12", 2.2435], ["2014-03-13", 2.2316], ["2014-03-14", 2.2333], ["2014-03-17", 2.2208], ["2014-03-18", 2.2186], ["2014-03-19", 2.2167], ["2014-03-20", 2.2376], ["2014-03-21", 2.2304], ["2014-03-24", 2.235], ["2014-03-25", 2.2362], ["2014-03-26", 2.2155], ["2014-03-27", 2.1905], ["2014-03-28", 2.1837], ["2014-03-30", 2.1758], ["2014-03-31", 2.1374], ["2014-04-01", 2.1366], ["2014-04-02", 2.1267], ["2014-04-03", 2.1326], ["2014-04-06", 2.1123], ["2014-04-07", 2.1107], ["2014-04-08", 2.0933], ["2014-04-09", 2.1014], ["2014-04-10", 2.1102], ["2014-04-13", 2.1164], ["2014-04-14", 2.1212], ["2014-04-15", 2.142], ["2014-04-16", 2.1348], ["2014-04-17", 2.1269], ["2014-04-20", 2.1299], ["2014-04-21", 2.1326], ["2014-04-22", 2.1414], ["2014-04-23", 2.151], ["2014-04-24", 2.1339], ["2014-04-27", 2.1352], ["2014-04-28", 2.1276], ["2014-04-29", 2.121], ["2014-04-30", 2.1111], ["2014-05-01", 2.1059], ["2014-05-04", 2.104], ["2014-05-05", 2.0992], ["2014-05-06", 2.0892], ["2014-05-07", 2.0806], ["2014-05-08", 2.0759], ["2014-05-11", 2.0753], ["2014-05-12", 2.0807], ["2014-05-13", 2.0674], ["2014-05-14", 2.0707], ["2014-05-15", 2.0982], ["2014-05-18", 2.0964], ["2014-05-19", 2.095], ["2014-05-20", 2.1116], ["2014-05-21", 2.093], ["2014-05-22", 2.0813], ["2014-05-25", 2.0793], ["2014-05-26", 2.0824], ["2014-05-27", 2.1008], ["2014-05-28", 2.0973], ["2014-05-29", 2.0872], ["2014-06-01", 2.0954], ["2014-06-02", 2.107], ["2014-06-03", 2.117], ["2014-06-04", 2.1144], ["2014-06-05", 2.0974], ["2014-06-08", 2.0772], ["2014-06-09", 2.0859], ["2014-06-10", 2.0787], ["2014-06-11", 2.1131], ["2014-06-12", 2.1112], ["2014-06-15", 2.1232], ["2014-06-16", 2.1425], ["2014-06-17", 2.149], ["2014-06-18", 2.1233], ["2014-06-19", 2.1402], ["2014-06-22", 2.1429], ["2014-06-23", 2.1356], ["2014-06-24", 2.1414], ["2014-06-25", 2.1295], ["2014-06-26", 2.1252], ["2014-06-29", 2.1235], ["2014-06-30", 2.1173], ["2014-07-01", 2.1281], ["2014-07-02", 2.1293], ["2014-07-03", 2.1277], ["2014-07-06", 2.1321], ["2014-07-07", 2.1285], ["2014-07-08", 2.1239], ["2014-07-09", 2.1149], ["2014-07-10", 2.1227], ["2014-07-13", 2.119], ["2014-07-14", 2.116], ["2014-07-15", 2.1234], ["2014-07-16", 2.1205], ["2014-07-17", 2.1398], ["2014-07-20", 2.1248], ["2014-07-21", 2.1177], ["2014-07-22", 2.1059], ["2014-07-23", 2.0876], ["2014-07-24", 2.0902], ["2014-07-27", 2.0931], ["2014-07-28", 2.0982], ["2014-07-29", 2.1122], ["2014-07-30", 2.1314], ["2014-07-31", 2.1401], ["2014-08-03", 2.1304], ["2014-08-04", 2.1297], ["2014-08-05", 2.1515], ["2014-08-06", 2.1585], ["2014-08-07", 2.1679], ["2014-08-10", 2.1372], ["2014-08-11", 2.1492], ["2014-08-12", 2.1635], ["2014-08-13", 2.1552], ["2014-08-14", 2.1521], ["2014-08-17", 2.1658], ["2014-08-18", 2.1634], ["2014-08-19", 2.1626], ["2014-08-20", 2.1825], ["2014-08-21", 2.1767], ["2014-08-24", 2.1793], ["2014-08-25", 2.1787], ["2014-08-26", 2.1648], ["2014-08-27", 2.1534], ["2014-08-28", 2.1572], ["2014-08-31", 2.1603], ["2014-09-01", 2.1586], ["2014-09-02", 2.1727], ["2014-09-03", 2.1578], ["2014-09-04", 2.1628], ["2014-09-07", 2.1576], ["2014-09-08", 2.1725], ["2014-09-09", 2.196], ["2014-09-10", 2.1924], ["2014-09-11", 2.1986], ["2014-09-14", 2.2204], ["2014-09-15", 2.2128], ["2014-09-16", 2.2032], ["2014-09-17", 2.2251], ["2014-09-18", 2.2242], ["2014-09-21", 2.2344], ["2014-09-22", 2.2401], ["2014-09-23", 2.2371], ["2014-09-24", 2.2369], ["2014-09-25", 2.2597], ["2014-09-28", 2.264], ["2014-09-29", 2.2794], ["2014-09-30", 2.2778], ["2014-10-01", 2.2832], ["2014-10-02", 2.2673], ["2014-10-05", 2.2933], ["2014-10-06", 2.2666], ["2014-10-07", 2.2741], ["2014-10-08", 2.262], ["2014-10-09", 2.27], ["2014-10-12", 2.2844], ["2014-10-13", 2.2704], ["2014-10-14", 2.2733], ["2014-10-15", 2.2696], ["2014-10-16", 2.2609], ["2014-10-19", 2.2448], ["2014-10-20", 2.2433], ["2014-10-21", 2.2438], ["2014-10-22", 2.2452], ["2014-10-23", 2.235], ["2014-10-27", 2.2309], ["2014-10-28", 2.2296], ["2014-10-29", 2.206], ["2014-10-30", 2.2145], ["2014-10-31", 2.1985], ["2014-11-03", 2.2273], ["2014-11-04", 2.233], ["2014-11-05", 2.2207], ["2014-11-06", 2.2438], ["2014-11-07", 2.2662], ["2014-11-10", 2.256], ["2014-11-11", 2.2582], ["2014-11-12", 2.2555], ["2014-11-13", 2.2506], ["2014-11-14", 2.2425], ["2014-11-17", 2.2295], ["2014-11-18", 2.23], ["2014-11-19", 2.2204], ["2014-11-20", 2.231], ["2014-11-21", 2.2203], ["2014-11-24", 2.221], ["2014-11-25", 2.2288], ["2014-11-26", 2.2184], ["2014-11-27", 2.2096], ["2014-11-28", 2.2058], ["2014-12-01", 2.2194], ["2014-12-02", 2.2135], ["2014-12-03", 2.2295], ["2014-12-04", 2.2384], ["2014-12-05", 2.2333], ["2014-12-08", 2.2589], ["2014-12-09", 2.2676], ["2014-12-10", 2.265], ["2014-12-11", 2.2648], ["2014-12-12", 2.2799], ["2014-12-15", 2.3023], ["2014-12-16", 2.3547], ["2014-12-17", 2.3595], ["2014-12-18", 2.3357], ["2014-12-19", 2.3217], ["2014-12-22", 2.3126], ["2014-12-23", 2.3127], ["2014-12-24", 2.3187], ["2014-12-25", 2.3134], ["2014-12-26", 2.3177], ["2014-12-29", 2.3198], ["2014-12-30", 2.3168], ["2014-12-31", 2.3227], ["2015-01-01", 2.3312], ["2015-01-02", 2.331], ["2015-01-05", 2.3422], ["2015-01-06", 2.3307], ["2015-01-07", 2.3236], ["2015-01-08", 2.3176], ["2015-01-09", 2.2982], ["2015-01-12", 2.2928], ["2015-01-13", 2.2843], ["2015-01-14", 2.2824], ["2015-01-15", 2.2812], ["2015-01-16", 2.3053], ["2015-01-19", 2.331], ["2015-01-20", 2.3319], ["2015-01-21", 2.3455], ["2015-01-22", 2.349], ["2015-01-23", 2.3263], ["2015-01-26", 2.363], ["2015-01-27", 2.356], ["2015-01-28", 2.3631], ["2015-01-29", 2.3869], ["2015-01-30", 2.4155], ["2015-02-02", 2.4402], ["2015-02-03", 2.4308], ["2015-02-04", 2.4016], ["2015-02-05", 2.4599], ["2015-02-06", 2.4358], ["2015-02-09", 2.4718], ["2015-02-10", 2.4747], ["2015-02-11", 2.4943], ["2015-02-12", 2.4981], ["2015-02-13", 2.4675], ["2015-02-16", 2.456], ["2015-02-17", 2.4549], ["2015-02-18", 2.4515], ["2015-02-19", 2.4433], ["2015-02-20", 2.4532], ["2015-02-23", 2.4525], ["2015-02-24", 2.4718], ["2015-02-25", 2.4629], ["2015-02-26", 2.4872], ["2015-02-27", 2.5045], ["2015-03-02", 2.5061], ["2015-03-03", 2.5207], ["2015-03-04", 2.5326], ["2015-03-05", 2.562], ["2015-03-06", 2.6057], ["2015-03-09", 2.6227], ["2015-03-10", 2.6031], ["2015-03-11", 2.6363], ["2015-03-12", 2.6112], ["2015-03-13", 2.586], ["2015-03-16", 2.6299], ["2015-03-17", 2.6229], ["2015-03-18", 2.6107], ["2015-03-19", 2.5696], ["2015-03-20", 2.6023], ["2015-03-23", 2.5772], ["2015-03-24", 2.5406], ["2015-03-25", 2.5554], ["2015-03-26", 2.586], ["2015-03-27", 2.603], ["2015-03-29", 2.6114], ["2015-03-30", 2.6026], ["2015-03-31", 2.596], ["2015-04-01", 2.5969], ["2015-04-02", 2.5887], ["2015-04-05", 2.5663], ["2015-04-06", 2.5706], ["2015-04-07", 2.6009], ["2015-04-08", 2.5977], ["2015-04-09", 2.6188], ["2015-04-12", 2.6266], ["2015-04-13", 2.6682], ["2015-04-14", 2.6869], ["2015-04-15", 2.6976], ["2015-04-16", 2.6806], ["2015-04-19", 2.6809], ["2015-04-20", 2.6955], ["2015-04-21", 2.6845], ["2015-04-22", 2.7123], ["2015-04-23", 2.7034], ["2015-04-26", 2.7197], ["2015-04-27", 2.6773], ["2015-04-28", 2.6573], ["2015-04-29", 2.6567], ["2015-04-30", 2.6735], ["2015-05-03", 2.7113], ["2015-05-04", 2.7134], ["2015-05-05", 2.7051], ["2015-05-06", 2.6936], ["2015-05-07", 2.6878], ["2015-05-10", 2.691], ["2015-05-11", 2.6925], ["2015-05-12", 2.6601], ["2015-05-13", 2.6297], ["2015-05-14", 2.591], ["2015-05-17", 2.5761], ["2015-05-18", 2.5822], ["2015-05-19", 2.591], ["2015-05-20", 2.5782], ["2015-05-21", 2.5909], ["2015-05-24", 2.5994], ["2015-05-25", 2.6144], ["2015-05-26", 2.6371], ["2015-05-27", 2.6411], ["2015-05-28", 2.6553], ["2015-05-31", 2.6596], ["2015-06-01", 2.6808], ["2015-06-02", 2.6722], ["2015-06-03", 2.6845], ["2015-06-04", 2.6688], ["2015-06-07", 2.7523], ["2015-06-08", 2.7502], ["2015-06-09", 2.7506], ["2015-06-10", 2.7324], ["2015-06-11", 2.7029], ["2015-06-14", 2.7161], ["2015-06-15", 2.7357], ["2015-06-16", 2.7333], ["2015-06-17", 2.7108], ["2015-06-18", 2.7146], ["2015-06-21", 2.6934], ["2015-06-22", 2.6672], ["2015-06-23", 2.6765], ["2015-06-24", 2.6775], ["2015-06-25", 2.6539], ["2015-06-28", 2.6986], ["2015-06-29", 2.7033], ["2015-06-30", 2.681], ["2015-07-01", 2.6916], ["2015-07-02", 2.6836], ["2015-07-05", 2.7152], ["2015-07-06", 2.6793], ["2015-07-07", 2.6865], ["2015-07-08", 2.6845], ["2015-07-09", 2.6743], ["2015-07-12", 2.6685], ["2015-07-13", 2.646], ["2015-07-14", 2.6313], ["2015-07-15", 2.6465], ["2015-07-16", 2.657], ["2015-07-19", 2.6566], ["2015-07-20", 2.6937], ["2015-07-21", 2.6839], ["2015-07-22", 2.7067], ["2015-07-23", 2.7331], ["2015-07-26", 2.7442], ["2015-07-27", 2.7682], ["2015-07-28", 2.7573], ["2015-07-29", 2.7658], ["2015-07-30", 2.7877], ["2015-08-02", 2.7671], ["2015-08-03", 2.7773], ["2015-08-04", 2.7794], ["2015-08-05", 2.785], ["2015-08-06", 2.7753], ["2015-08-09", 2.7797], ["2015-08-10", 2.7669], ["2015-08-11", 2.7786], ["2015-08-12", 2.7754], ["2015-08-13", 2.8231], ["2015-08-16", 2.832], ["2015-08-17", 2.8688], ["2015-08-18", 2.8913], ["2015-08-19", 2.9262], ["2015-08-20", 2.9166], ["2015-08-23", 2.9542], ["2015-08-24", 2.947], ["2015-08-25", 2.9405], ["2015-08-26", 2.9274], ["2015-08-27", 2.9094], ["2015-08-30", 2.9181], ["2015-08-31", 2.916], ["2015-09-01", 2.9319], ["2015-09-02", 2.9417], ["2015-09-03", 2.9703], ["2015-09-06", 3.0354], ["2015-09-07", 3.03], ["2015-09-08", 3.0091], ["2015-09-09", 3.0466], ["2015-09-10", 3.0173], ["2015-09-13", 3.0358], ["2015-09-14", 3.056], ["2015-09-15", 3.0297], ["2015-09-16", 2.9977], ["2015-09-17", 3.0071], ["2015-09-20", 3.0043], ["2015-09-21", 3.0035], ["2015-09-22", 3.0268], ["2015-09-23", 3.0371], ["2015-09-24", 3.0473], ["2015-09-27", 3.0427], ["2015-09-28", 3.0529], ["2015-09-29", 3.0381], ["2015-09-30", 3.0233], ["2015-10-01", 3.0246], ["2015-10-04", 2.9963], ["2015-10-05", 2.9819], ["2015-10-06", 2.956], ["2015-10-07", 2.938], ["2015-10-08", 2.8929], ["2015-10-11", 2.933], ["2015-10-12", 2.9286], ["2015-10-13", 2.9609], ["2015-10-14", 2.9117], ["2015-10-15", 2.8786], ["2015-10-18", 2.894], ["2015-10-19", 2.9051], ["2015-10-20", 2.9], ["2015-10-21", 2.8952], ["2015-10-22", 2.8719], ["2015-10-26", 2.91], ["2015-10-27", 2.8881], ["2015-10-28", 2.9042], ["2015-10-29", 2.9197], ["2015-10-30", 2.9347], ["2015-11-02", 2.847], ["2015-11-03", 2.8238], ["2015-11-04", 2.8281], ["2015-11-05", 2.8634], ["2015-11-06", 2.859], ["2015-11-09", 2.9201], ["2015-11-10", 2.9198], ["2015-11-11", 2.9141], ["2015-11-12", 2.8732], ["2015-11-13", 2.8629], ["2015-11-16", 2.8779], ["2015-11-17", 2.8812], ["2015-11-18", 2.869], ["2015-11-19", 2.8604], ["2015-11-20", 2.8435], ["2015-11-23", 2.8299], ["2015-11-24", 2.8496], ["2015-11-25", 2.874], ["2015-11-26", 2.8837], ["2015-11-27", 2.9281], ["2015-11-30", 2.9256], ["2015-12-01", 2.9104], ["2015-12-02", 2.8883], ["2015-12-03", 2.8881], ["2015-12-04", 2.8824], ["2015-12-07", 2.8892], ["2015-12-08", 2.9112], ["2015-12-09", 2.9098], ["2015-12-10", 2.9126], ["2015-12-11", 2.9243], ["2015-12-14", 2.968], ["2015-12-15", 2.984], ["2015-12-16", 2.9626], ["2015-12-17", 2.935], ["2015-12-18", 2.9249], ["2015-12-21", 2.9103], ["2015-12-22", 2.9113], ["2015-12-23", 2.9302], ["2015-12-24", 2.9169], ["2015-12-25", 2.9152], ["2015-12-28", 2.9154], ["2015-12-29", 2.9054], ["2015-12-30", 2.9048], ["2015-12-31", 2.9201], ["2016-01-01", 2.9119], ["2016-01-04", 2.9162], ["2016-01-05", 2.9643], ["2016-01-06", 2.985], ["2016-01-07", 3.001], ["2016-01-08", 3.0004], ["2016-01-11", 3.0348], ["2016-01-12", 3.0343], ["2016-01-13", 3.032], ["2016-01-14", 3.0271], ["2016-01-15", 3.0235], ["2016-01-18", 3.0501], ["2016-01-19", 3.0348], ["2016-01-20", 3.0374], ["2016-01-21", 3.0408], ["2016-01-22", 3.0159], ["2016-01-25", 3.0024], ["2016-01-26", 3.0218], ["2016-01-27", 3.0068], ["2016-01-28", 2.999], ["2016-01-29", 2.9695], ["2016-02-01", 2.9545], ["2016-02-02", 2.9453], ["2016-02-03", 2.9527], ["2016-02-04", 2.9147], ["2016-02-05", 2.9116], ["2016-02-08", 2.9144], ["2016-02-09", 2.9459], ["2016-02-10", 2.9381], ["2016-02-11", 2.9191], ["2016-02-12", 2.9307], ["2016-02-15", 2.9353], ["2016-02-16", 2.9457], ["2016-02-17", 2.9763], ["2016-02-18", 2.9549], ["2016-02-19", 2.9678], ["2016-02-22", 2.951], ["2016-02-23", 2.9347], ["2016-02-24", 2.941], ["2016-02-25", 2.9359], ["2016-02-26", 2.9268], ["2016-02-29", 2.988], ["2016-03-01", 2.9629], ["2016-03-02", 2.9345], ["2016-03-03", 2.9252], ["2016-03-04", 2.91], ["2016-03-07", 2.9049], ["2016-03-08", 2.9154], ["2016-03-09", 2.9118], ["2016-03-10", 2.8931], ["2016-03-11", 2.8911], ["2016-03-14", 2.8718], ["2016-03-15", 2.8708], ["2016-03-16", 2.8969], ["2016-03-17", 2.8691], ["2016-03-18", 2.8423], ["2016-03-21", 2.8701], ["2016-03-22", 2.8631], ["2016-03-23", 2.8677], ["2016-03-24", 2.8755], ["2016-03-25", 2.8755], ["2016-03-27", 2.8743], ["2016-03-28", 2.8683], ["2016-03-29", 2.8404], ["2016-03-30", 2.833], ["2016-03-31", 2.8169], ["2016-04-03", 2.823], ["2016-04-04", 2.8112], ["2016-04-05", 2.8299], ["2016-04-06", 2.8391], ["2016-04-07", 2.8638], ["2016-04-10", 2.8496], ["2016-04-11", 2.8278], ["2016-04-12", 2.8329], ["2016-04-13", 2.8442], ["2016-04-14", 2.8498], ["2016-04-17", 2.8525], ["2016-04-18", 2.8381], ["2016-04-19", 2.83], ["2016-04-20", 2.8104], ["2016-04-21", 2.8311], ["2016-04-24", 2.8454], ["2016-04-25", 2.8432], ["2016-04-26", 2.8195], ["2016-04-27", 2.8172], ["2016-04-28", 2.8111], ["2016-05-01", 2.7924], ["2016-05-02", 2.8035], ["2016-05-03", 2.8449], ["2016-05-04", 2.9543], ["2016-05-05", 2.9281], ["2016-05-08", 2.9232], ["2016-05-09", 2.9418], ["2016-05-10", 2.9491], ["2016-05-11", 2.952], ["2016-05-12", 2.9616], ["2016-05-15", 2.9714], ["2016-05-16", 2.9739], ["2016-05-17", 2.9674], ["2016-05-18", 2.9863], ["2016-05-19", 2.9881], ["2016-05-22", 2.9745], ["2016-05-23", 2.9953], ["2016-05-24", 2.9483], ["2016-05-25", 2.9391], ["2016-05-26", 2.9376], ["2016-05-29", 2.9592], ["2016-05-30", 2.9533], ["2016-05-31", 2.9467], ["2016-06-01", 2.9425], ["2016-06-02", 2.9482], ["2016-06-05", 2.9069], ["2016-06-06", 2.9053], ["2016-06-07", 2.8962], ["2016-06-08", 2.8913], ["2016-06-09", 2.8946], ["2016-06-12", 2.9294], ["2016-06-13", 2.922], ["2016-06-14", 2.9345], ["2016-06-15", 2.9228], ["2016-06-16", 2.9296], ["2016-06-19", 2.9113], ["2016-06-20", 2.9013], ["2016-06-21", 2.9115], ["2016-06-22", 2.8893], ["2016-06-23", 2.8642], ["2016-06-26", 2.9411], ["2016-06-27", 2.9365], ["2016-06-28", 2.9061], ["2016-06-29", 2.8879], ["2016-06-30", 2.8818], ["2016-07-03", 2.9015], ["2016-07-04", 2.9049], ["2016-07-05", 2.9249], ["2016-07-06", 2.9372], ["2016-07-07", 2.9329], ["2016-07-10", 2.8916], ["2016-07-11", 2.9034], ["2016-07-12", 2.8869], ["2016-07-13", 2.8989], ["2016-07-14", 2.8838], ["2016-07-17", 2.9663], ["2016-07-18", 2.9803], ["2016-07-19", 3.0439], ["2016-07-20", 3.0819], ["2016-07-21", 3.0642], ["2016-07-24", 3.057], ["2016-07-25", 3.0352], ["2016-07-26", 3.0401], ["2016-07-27", 3.0137], ["2016-07-28", 3.0104], ["2016-07-31", 2.9864], ["2016-08-01", 2.9887], ["2016-08-02", 2.9913], ["2016-08-03", 3.0121], ["2016-08-04", 3.0097], ["2016-08-07", 2.9954], ["2016-08-08", 2.9804], ["2016-08-09", 2.968], ["2016-08-10", 2.9554], ["2016-08-11", 2.9595], ["2016-08-14", 2.9597], ["2016-08-15", 2.9417], ["2016-08-16", 2.9275], ["2016-08-17", 2.9177], ["2016-08-18", 2.9267], ["2016-08-21", 2.9321], ["2016-08-22", 2.9402], ["2016-08-23", 2.9488], ["2016-08-24", 2.9507], ["2016-08-25", 2.9333], ["2016-08-28", 2.9535], ["2016-08-29", 2.9508], ["2016-08-30", 2.9633], ["2016-08-31", 2.9571], ["2016-09-01", 2.961], ["2016-09-04", 2.9503], ["2016-09-05", 2.9455], ["2016-09-06", 2.9219], ["2016-09-07", 2.9338], ["2016-09-08", 2.9531], ["2016-09-11", 2.9683], ["2016-09-12", 2.9695], ["2016-09-13", 2.9815], ["2016-09-14", 2.9793], ["2016-09-15", 2.9661], ["2016-09-18", 2.9778], ["2016-09-19", 2.9754], ["2016-09-20", 2.9764], ["2016-09-21", 2.9541], ["2016-09-22", 2.9418], ["2016-09-25", 2.9884], ["2016-09-26", 2.9803], ["2016-09-27", 2.9732], ["2016-09-28", 2.978], ["2016-09-29", 2.9971], ["2016-10-02", 3.0016], ["2016-10-03", 3.0196], ["2016-10-04", 3.0581], ["2016-10-05", 3.0516], ["2016-10-06", 3.0422], ["2016-10-09", 3.0494], ["2016-10-10", 3.0694], ["2016-10-11", 3.0813], ["2016-10-12", 3.0854], ["2016-10-13", 3.0819], ["2016-10-16", 3.0921], ["2016-10-17", 3.0953], ["2016-10-18", 3.0945], ["2016-10-19", 3.0595], ["2016-10-20", 3.0597], ["2016-10-23", 3.08], ["2016-10-24", 3.0818], ["2016-10-25", 3.0702], ["2016-10-26", 3.0803], ["2016-10-27", 3.1113], ["2016-10-31", 3.1063], ["2016-11-01", 3.0936], ["2016-11-02", 3.1133], ["2016-11-03", 3.1131], ["2016-11-04", 3.1151], ["2016-11-07", 3.1508], ["2016-11-08", 3.1676], ["2016-11-09", 3.1624], ["2016-11-10", 3.2091], ["2016-11-11", 3.2477], ["2016-11-14", 3.2358], ["2016-11-15", 3.2896], ["2016-11-16", 3.2867], ["2016-11-17", 3.3189], ["2016-11-18", 3.3751], ["2016-11-21", 3.3759], ["2016-11-22", 3.3569], ["2016-11-23", 3.3795], ["2016-11-24", 3.3962], ["2016-11-25", 3.464], ["2016-11-28", 3.4468], ["2016-11-29", 3.4108], ["2016-11-30", 3.4094], ["2016-12-01", 3.4353], ["2016-12-02", 3.4973], ["2016-12-05", 3.5424], ["2016-12-06", 3.5186], ["2016-12-07", 3.4466], ["2016-12-08", 3.3886], ["2016-12-09", 3.4503], ["2016-12-12", 3.5111], ["2016-12-13", 3.4683], ["2016-12-14", 3.4858], ["2016-12-15", 3.5315], ["2016-12-16", 3.5077], ["2016-12-19", 3.4907], ["2016-12-20", 3.5328], ["2016-12-21", 3.5217], ["2016-12-22", 3.5082], ["2016-12-23", 3.5064], ["2016-12-26", 3.509], ["2016-12-27", 3.511], ["2016-12-28", 3.5218], ["2016-12-29", 3.5353], ["2016-12-30", 3.5176], ["2017-01-02", 3.5349], ["2017-01-03", 3.5419], ["2017-01-04", 3.5923], ["2017-01-05", 3.5694], ["2017-01-06", 3.5919], ["2017-01-09", 3.6398], ["2017-01-10", 3.7085], ["2017-01-11", 3.7982], ["2017-01-12", 3.8741], ["2017-01-13", 3.7634], ["2017-01-16", 3.7378], ["2017-01-17", 3.806], ["2017-01-18", 3.7608], ["2017-01-19", 3.8066], ["2017-01-20", 3.827], ["2017-01-23", 3.7654], ["2017-01-24", 3.7545], ["2017-01-25", 3.7819], ["2017-01-26", 3.8334], ["2017-01-27", 3.8598], ["2017-01-30", 3.868], ["2017-01-31", 3.7762], ["2017-02-01", 3.7725], ["2017-02-02", 3.7716], ["2017-02-03", 3.7345], ["2017-02-06", 3.7008], ["2017-02-07", 3.687], ["2017-02-08", 3.7407], ["2017-02-09", 3.7105], ["2017-02-10", 3.6842], ["2017-02-13", 3.686], ["2017-02-14", 3.6707], ["2017-02-15", 3.6519], ["2017-02-16", 3.6559], ["2017-02-17", 3.6674], ["2017-02-20", 3.6306], ["2017-02-21", 3.6234], ["2017-02-22", 3.6252], ["2017-02-23", 3.5825], ["2017-02-24", 3.5683], ["2017-02-27", 3.599], ["2017-02-28", 3.6069], ["2017-03-01", 3.6422], ["2017-03-02", 3.6505], ["2017-03-03", 3.7268], ["2017-03-06", 3.7098], ["2017-03-07", 3.7133], ["2017-03-08", 3.6786], ["2017-03-09", 3.7441], ["2017-03-10", 3.7733], ["2017-03-13", 3.7398], ["2017-03-14", 3.741], ["2017-03-15", 3.7406], ["2017-03-16", 3.674], ["2017-03-17", 3.6281], ["2017-03-20", 3.6286], ["2017-03-21", 3.6233], ["2017-03-22", 3.6324], ["2017-03-23", 3.6157], ["2017-03-24", 3.6329], ["2017-03-26", 3.6015], ["2017-03-27", 3.6151], ["2017-03-28", 3.6565], ["2017-03-29", 3.6437], ["2017-03-30", 3.6543], ["2017-04-02", 3.6285], ["2017-04-03", 3.6442], ["2017-04-04", 3.6776], ["2017-04-05", 3.7039], ["2017-04-06", 3.7052], ["2017-04-09", 3.728], ["2017-04-10", 3.7282], ["2017-04-11", 3.6949], ["2017-04-12", 3.647], ["2017-04-13", 3.6678], ["2017-04-16", 3.6357], ["2017-04-17", 3.7009], ["2017-04-18", 3.6554], ["2017-04-19", 3.6718], ["2017-04-20", 3.6408], ["2017-04-23", 3.6127], ["2017-04-24", 3.5752], ["2017-04-25", 3.5777], ["2017-04-26", 3.5707], ["2017-04-27", 3.5633], ["2017-04-30", 3.5529], ["2017-05-01", 3.5532], ["2017-05-02", 3.5226], ["2017-05-03", 3.5338], ["2017-05-04", 3.5537], ["2017-05-07", 3.5404], ["2017-05-08", 3.5846], ["2017-05-09", 3.6226], ["2017-05-10", 3.5839], ["2017-05-11", 3.5773], ["2017-05-14", 3.5724], ["2017-05-15", 3.5467], ["2017-05-16", 3.5417], ["2017-05-17", 3.584], ["2017-05-18", 3.6225], ["2017-05-21", 3.5757], ["2017-05-22", 3.5659], ["2017-05-23", 3.5738], ["2017-05-24", 3.5585], ["2017-05-25", 3.5673], ["2017-05-28", 3.5772], ["2017-05-29", 3.5801], ["2017-05-30", 3.5525], ["2017-05-31", 3.5282], ["2017-06-01", 3.5298], ["2017-06-04", 3.5054], ["2017-06-05", 3.5246], ["2017-06-06", 3.5136], ["2017-06-07", 3.551], ["2017-06-08", 3.5309], ["2017-06-11", 3.5387], ["2017-06-12", 3.5157], ["2017-06-13", 3.5173], ["2017-06-14", 3.4887], ["2017-06-15", 3.513], ["2017-06-18", 3.5005], ["2017-06-19", 3.5222], ["2017-06-20", 3.5438], ["2017-06-21", 3.5306], ["2017-06-22", 3.5129], ["2017-06-25", 3.5052], ["2017-06-26", 3.5001], ["2017-06-27", 3.5238], ["2017-06-28", 3.5117], ["2017-06-29", 3.5242], ["2017-07-02", 3.5193], ["2017-07-03", 3.5546], ["2017-07-04", 3.5577], ["2017-07-05", 3.6073], ["2017-07-06", 3.621], ["2017-07-09", 3.6201], ["2017-07-11", 3.6156], ["2017-07-12", 3.5692], ["2017-07-13", 3.566], ["2017-07-16", 3.5335], ["2017-07-17", 3.5288], ["2017-07-18", 3.5243], ["2017-07-19", 3.5212], ["2017-07-20", 3.5268], ["2017-07-23", 3.5315], ["2017-07-24", 3.5559], ["2017-07-25", 3.5711], ["2017-07-26", 3.5343], ["2017-07-27", 3.5365], ["2017-07-30", 3.5323], ["2017-07-31", 3.5177], ["2017-08-01", 3.5285], ["2017-08-02", 3.5378], ["2017-08-03", 3.5393], ["2017-08-06", 3.5324], ["2017-08-07", 3.5287], ["2017-08-08", 3.5303], ["2017-08-09", 3.5387], ["2017-08-10", 3.5422], ["2017-08-13", 3.5335], ["2017-08-14", 3.5253], ["2017-08-15", 3.5363], ["2017-08-16", 3.516], ["2017-08-17", 3.5289], ["2017-08-20", 3.5165], ["2017-08-21", 3.4962], ["2017-08-22", 3.4959], ["2017-08-23", 3.482], ["2017-08-24", 3.4853], ["2017-08-27", 3.4417], ["2017-08-28", 3.4559], ["2017-08-29", 3.4486], ["2017-08-30", 3.4551], ["2017-08-31", 3.4506], ["2017-09-03", 3.4283], ["2017-09-04", 3.4309], ["2017-09-05", 3.4367], ["2017-09-06", 3.4287], ["2017-09-07", 3.4027], ["2017-09-10", 3.4092], ["2017-09-11", 3.4118], ["2017-09-12", 3.4326], ["2017-09-13", 3.4585], ["2017-09-14", 3.4321], ["2017-09-17", 3.4409], ["2017-09-18", 3.4884], ["2017-09-19", 3.4881], ["2017-09-20", 3.5048], ["2017-09-21", 3.506], ["2017-09-24", 3.4992], ["2017-09-25", 3.5435], ["2017-09-26", 3.5416], ["2017-09-27", 3.5775], ["2017-09-28", 3.5583], ["2017-10-01", 3.5622], ["2017-10-02", 3.5672], ["2017-10-03", 3.5737], ["2017-10-04", 3.5733], ["2017-10-05", 3.5869], ["2017-10-08", 3.7067], ["2017-10-09", 3.7061], ["2017-10-10", 3.7068], ["2017-10-11", 3.6445], ["2017-10-12", 3.6568], ["2017-10-15", 3.6378], ["2017-10-16", 3.6455], ["2017-10-17", 3.6653], ["2017-10-18", 3.6732], ["2017-10-19", 3.6524], ["2017-10-22", 3.6884], ["2017-10-23", 3.713], ["2017-10-24", 3.7374], ["2017-10-25", 3.7586], ["2017-10-26", 3.8184], ["2017-10-30", 3.7871], ["2017-10-31", 3.7773], ["2017-11-01", 3.7873], ["2017-11-02", 3.8112], ["2017-11-03", 3.7992], ["2017-11-06", 3.8812], ["2017-11-07", 3.8261], ["2017-11-08", 3.8829], ["2017-11-09", 3.8655], ["2017-11-10", 3.861], ["2017-11-13", 3.8581], ["2017-11-14", 3.8685], ["2017-11-15", 3.8864], ["2017-11-17", 3.8632], ["2017-11-20", 3.8683], ["2017-11-21", 3.9266], ["2017-11-22", 3.9604], ["2017-11-23", 3.9177], ["2017-11-24", 3.9213], ["2017-11-27", 3.9507], ["2017-11-28", 3.9051], ["2017-11-29", 3.9645], ["2017-11-30", 3.956], ["2017-12-01", 3.9164], ["2017-12-04", 3.9244], ["2017-12-05", 3.8749], ["2017-12-06", 3.8415], ["2017-12-07", 3.8501], ["2017-12-08", 3.8651], ["2017-12-11", 3.8371], ["2017-12-12", 3.8311], ["2017-12-13", 3.8458], ["2017-12-14", 3.8129], ["2017-12-15", 3.8842], ["2017-12-18", 3.8559], ["2017-12-19", 3.8288], ["2017-12-20", 3.8316], ["2017-12-21", 3.8217], ["2017-12-22", 3.8176], ["2017-12-25", 3.8097], ["2017-12-26", 3.8064], ["2017-12-27", 3.807], ["2017-12-28", 3.8149], ["2017-12-29", 3.7769], ["2018-01-01", 3.7949], ["2018-01-02", 3.7911], ["2018-01-03", 3.7656], ["2018-01-04", 3.7806], ["2018-01-05", 3.7503], ["2018-01-08", 3.7324], ["2018-01-09", 3.7439], ["2018-01-10", 3.7684], ["2018-01-11", 3.7987], ["2018-01-12", 3.7736], ["2018-01-15", 3.7516], ["2018-01-16", 3.8], ["2018-01-17", 3.7987], ["2018-01-18", 3.8152], ["2018-01-19", 3.7655], ["2018-01-22", 3.8232], ["2018-01-23", 3.7765], ["2018-01-24", 3.7682], ["2018-01-25", 3.7494], ["2018-01-26", 3.7597], ["2018-01-29", 3.75], ["2018-01-30", 3.7864], ["2018-01-31", 3.7757], ["2018-02-01", 3.7563], ["2018-02-02", 3.7337], ["2018-02-05", 3.7719], ["2018-02-06", 3.7867], ["2018-02-07", 3.7647], ["2018-02-08", 3.8025], ["2018-02-09", 3.8226], ["2018-02-12", 3.8168], ["2018-02-13", 3.7977], ["2018-02-14", 3.8048], ["2018-02-15", 3.7797], ["2018-02-16", 3.7646], ["2018-02-19", 3.7469], ["2018-02-20", 3.7582], ["2018-02-21", 3.7978], ["2018-02-22", 3.7919], ["2018-02-23", 3.7824], ["2018-02-26", 3.7878], ["2018-02-27", 3.7851], ["2018-02-28", 3.8152], ["2018-03-01", 3.8029], ["2018-03-02", 3.8077], ["2018-03-05", 3.8101], ["2018-03-06", 3.8106], ["2018-03-07", 3.7988], ["2018-03-08", 3.8063], ["2018-03-09", 3.8235], ["2018-03-12", 3.812], ["2018-03-13", 3.8427], ["2018-03-14", 3.8699], ["2018-03-15", 3.8803], ["2018-03-16", 3.8935], ["2018-03-19", 3.9183], ["2018-03-20", 3.9433], ["2018-03-21", 3.9321], ["2018-03-22", 3.9088], ["2018-03-23", 3.9739], ["2018-03-25", 3.9814], ["2018-03-26", 3.9655], ["2018-03-27", 3.9792], ["2018-03-28", 4.0133], ["2018-03-29", 3.9449], ["2018-04-01", 3.9518], ["2018-04-02", 3.9771], ["2018-04-03", 3.9894], ["2018-04-04", 3.9991], ["2018-04-05", 4.0394], ["2018-04-08", 4.0471], ["2018-04-09", 4.0755], ["2018-04-10", 4.1095], ["2018-04-11", 4.1408], ["2018-04-12", 4.114], ["2018-04-15", 4.0908], ["2018-04-16", 4.093], ["2018-04-17", 4.0931], ["2018-04-18", 4.017], ["2018-04-19", 4.0458], ["2018-04-22", 4.0785], ["2018-04-23", 4.1077], ["2018-04-24", 4.0865], ["2018-04-25", 4.0811], ["2018-04-26", 4.0659], ["2018-04-29", 4.0517], ["2018-04-30", 4.0567], ["2018-05-01", 4.109], ["2018-05-02", 4.1827], ["2018-05-03", 4.2232], ["2018-05-06", 4.2417], ["2018-05-07", 4.2664], ["2018-05-08", 4.3496], ["2018-05-09", 4.2844], ["2018-05-10", 4.2381], ["2018-05-13", 4.3142], ["2018-05-14", 4.3508], ["2018-05-15", 4.4538], ["2018-05-16", 4.4289], ["2018-05-17", 4.4613], ["2018-05-20", 4.4932], ["2018-05-21", 4.578], ["2018-05-22", 4.7345], ["2018-05-23", 4.5722], ["2018-05-24", 4.7561], ["2018-05-27", 4.7031], ["2018-05-28", 4.5823], ["2018-05-29", 4.5602], ["2018-05-30", 4.4686], ["2018-05-31", 4.5279], ["2018-06-03", 4.6465], ["2018-06-04", 4.585], ["2018-06-05", 4.5949], ["2018-06-06", 4.56], ["2018-06-07", 4.4803], ["2018-06-10", 4.4725], ["2018-06-11", 4.521], ["2018-06-12", 4.5869], ["2018-06-13", 4.6628], ["2018-06-14", 4.7396], ["2018-06-17", 4.7405], ["2018-06-18", 4.707], ["2018-06-19", 4.7436], ["2018-06-20", 4.7431], ["2018-06-21", 4.7351], ["2018-06-24", 4.607], ["2018-06-25", 4.687], ["2018-06-26", 4.614], ["2018-06-27", 4.6213], ["2018-06-28", 4.5905], ["2018-07-01", 4.5899], ["2018-07-02", 4.6161], ["2018-07-03", 4.6751], ["2018-07-04", 4.6696], ["2018-07-05", 4.6043], ["2018-07-08", 4.5788], ["2018-07-09", 4.7125], ["2018-07-10", 4.7147], ["2018-07-11", 4.89], ["2018-07-12", 4.8676], ["2018-07-15", 4.8549], ["2018-07-16", 4.8529], ["2018-07-17", 4.8003], ["2018-07-18", 4.7961], ["2018-07-19", 4.801], ["2018-07-22", 4.7779], ["2018-07-23", 4.7369], ["2018-07-24", 4.8811], ["2018-07-25", 4.7966], ["2018-07-26", 4.8699], ["2018-07-29", 4.8513], ["2018-07-30", 4.8828], ["2018-07-31", 4.9179], ["2018-08-01", 4.9812], ["2018-08-02", 5.0916], ["2018-08-05", 5.101], ["2018-08-06", 5.2615], ["2018-08-07", 5.2591], ["2018-08-08", 5.3089], ["2018-08-09", 5.552], ["2018-08-12", 6.8178], ["2018-08-13", 6.9533], ["2018-08-14", 6.3749], ["2018-08-15", 5.957], ["2018-08-16", 5.851], ["2018-08-19", 6.008], ["2018-08-20", 6.0985], ["2018-08-21", 6.0797], ["2018-08-22", 6.028], ["2018-08-23", 6.0938], ["2018-08-26", 5.9807], ["2018-08-27", 6.1552], ["2018-08-28", 6.2661], ["2018-08-29", 6.4734], ["2018-08-30", 6.7341], ["2018-09-02", 6.5838], ["2018-09-03", 6.6337], ["2018-09-04", 6.6662], ["2018-09-05", 6.5808], ["2018-09-06", 6.5837], ["2018-09-09", 6.4217], ["2018-09-10", 6.4683], ["2018-09-11", 6.4344], ["2018-09-12", 6.3482], ["2018-09-13", 6.1287], ["2018-09-16", 6.1614], ["2018-09-17", 6.3233], ["2018-09-18", 6.3987], ["2018-09-19", 6.2474], ["2018-09-20", 6.2214], ["2018-09-23", 6.3009], ["2018-09-24", 6.1533], ["2018-09-25", 6.192], ["2018-09-26", 6.1075], ["2018-09-27", 6.0057], ["2018-09-30", 6.044], ["2018-10-01", 5.9376], ["2018-10-02", 5.9878], ["2018-10-03", 6.0518], ["2018-10-04", 6.1855], ["2018-10-07", 6.1639], ["2018-10-08", 6.1179], ["2018-10-09", 6.1052], ["2018-10-10", 6.0803], ["2018-10-11", 5.9175], ["2018-10-14", 5.8799], ["2018-10-15", 5.7802], ["2018-10-16", 5.6916], ["2018-10-17", 5.5875], ["2018-10-18", 5.6356], ["2018-10-21", 5.6507], ["2018-10-22", 5.6659], ["2018-10-23", 5.7472], ["2018-10-24", 5.7008], ["2018-10-25", 5.6356], ["2018-10-29", 5.5894], ["2018-10-30", 5.5596], ["2018-10-31", 5.4809], ["2018-11-01", 5.584], ["2018-11-02", 5.5248], ["2018-11-05", 5.431], ["2018-11-06", 5.3201], ["2018-11-07", 5.3612], ["2018-11-08", 5.3636], ["2018-11-09", 5.457], ["2018-11-12", 5.4608], ["2018-11-13", 5.4718], ["2018-11-14", 5.478], ["2018-11-15", 5.457], ["2018-11-16", 5.3939], ["2018-11-19", 5.3377], ["2018-11-20", 5.312], ["2018-11-21", 5.3825], ["2018-11-22", 5.313], ["2018-11-23", 5.2985], ["2018-11-26", 5.2915], ["2018-11-27", 5.2448], ["2018-11-28", 5.262], ["2018-11-29", 5.219], ["2018-11-30", 5.1702], ["2018-12-03", 5.1902], ["2018-12-04", 5.2508], ["2018-12-05", 5.3826], ["2018-12-06", 5.3267], ["2018-12-07", 5.338], ["2018-12-10", 5.3224], ["2018-12-11", 5.3283], ["2018-12-12", 5.3602], ["2018-12-13", 5.3469], ["2018-12-14", 5.3417], ["2018-12-17", 5.3677], ["2018-12-18", 5.373], ["2018-12-19", 5.3361], ["2018-12-20", 5.2977], ["2018-12-21", 5.2642], ["2018-12-24", 5.311], ["2018-12-25", 5.2894], ["2018-12-26", 5.2843], ["2018-12-27", 5.2741], ["2018-12-28", 5.2934], ["2018-12-31", 5.2743], ["2019-01-01", 5.27], ["2019-01-02", 5.2887], ["2019-01-03", 5.5153], ["2019-01-04", 5.4722], ["2019-01-07", 5.327], ["2019-01-08", 5.3838], ["2019-01-09", 5.4825], ["2019-01-10", 5.4756], ["2019-01-11", 5.4244], ["2019-01-14", 5.4808], ["2019-01-15", 5.4607], ["2019-01-16", 5.4466], ["2019-01-17", 5.3357], ["2019-01-18", 5.3527], ["2019-01-21", 5.3274], ["2019-01-22", 5.3258], ["2019-01-23", 5.3395], ["2019-01-24", 5.2882], ["2019-01-25", 5.2689], ["2019-01-28", 5.2689], ["2019-01-29", 5.3229], ["2019-01-30", 5.3084], ["2019-01-31", 5.2274], ["2019-02-01", 5.1802], ["2019-02-04", 5.2119], ["2019-02-05", 5.2108], ["2019-02-06", 5.197], ["2019-02-07", 5.219], ["2019-02-08", 5.2712], ["2019-02-11", 5.2508], ["2019-02-12", 5.2728], ["2019-02-13", 5.2516], ["2019-02-14", 5.2875], ["2019-02-15", 5.2759], ["2019-02-18", 5.2866], ["2019-02-19", 5.299], ["2019-02-20", 5.2825], ["2019-02-21", 5.3231], ["2019-02-22", 5.3188], ["2019-02-25", 5.3194], ["2019-02-26", 5.3028], ["2019-02-27", 5.3038], ["2019-02-28", 5.3094], ["2019-03-01", 5.3418], ["2019-03-04", 5.3716], ["2019-03-05", 5.389], ["2019-03-06", 5.3866], ["2019-03-07", 5.4313], ["2019-03-08", 5.4598], ["2019-03-11", 5.4322], ["2019-03-12", 5.4356], ["2019-03-13", 5.4562], ["2019-03-14", 5.4603], ["2019-03-15", 5.4703], ["2019-03-18", 5.4473], ["2019-03-19", 5.4681], ["2019-03-20", 5.475], ["2019-03-21", 5.4279], ["2019-03-22", 5.4643], ["2019-03-25", 5.6768], ["2019-03-26", 5.5597], ["2019-03-27", 5.3654], ["2019-03-28", 5.3947], ["2019-03-29", 5.5717], ["2019-03-31", 5.5917], ["2019-04-01", 5.5154], ["2019-04-02", 5.6156], ["2019-04-03", 5.6227], ["2019-04-04", 5.6054], ["2019-04-07", 5.6381], ["2019-04-08", 5.6914], ["2019-04-09", 5.682], ["2019-04-10", 5.6827], ["2019-04-11", 5.7321], ["2019-04-14", 5.7841], ["2019-04-15", 5.8042], ["2019-04-16", 5.7879], ["2019-04-17", 5.7588], ["2019-04-18", 5.8199], ["2019-04-21", 5.8254], ["2019-04-22", 5.8272], ["2019-04-23", 5.834], ["2019-04-24", 5.8855], ["2019-04-25", 5.9585], ["2019-04-28", 5.9447], ["2019-04-29", 5.9489], ["2019-04-30", 5.965], ["2019-05-01", 5.9621], ["2019-05-02", 5.9648], ["2019-05-05", 5.9817], ["2019-05-06", 6.0855], ["2019-05-07", 6.157], ["2019-05-08", 6.1609], ["2019-05-09", 6.1597], ["2019-05-12", 5.9925], ["2019-05-13", 6.0951], ["2019-05-14", 6.0359], ["2019-05-15", 6.0143], ["2019-05-16", 6.0548], ["2019-05-19", 6.0608], ["2019-05-20", 6.0255], ["2019-05-22", 6.1212], ["2019-05-23", 6.1173], ["2019-05-26", 6.0781], ["2019-05-27", 6.0657], ["2019-05-28", 6.0296], ["2019-05-29", 6.0166], ["2019-05-30", 5.9125], ["2019-06-02", 5.8641], ["2019-06-03", 5.8349], ["2019-06-04", 5.7747], ["2019-06-05", 5.7179], ["2019-06-06", 5.7914], ["2019-06-09", 5.8418], ["2019-06-10", 5.7913], ["2019-06-11", 5.8045], ["2019-06-12", 5.8128], ["2019-06-13", 5.8759], ["2019-06-16", 5.916], ["2019-06-17", 5.8699], ["2019-06-18", 5.8262], ["2019-06-19", 5.7913], ["2019-06-20", 5.7642], ["2019-06-23", 5.7644], ["2019-06-24", 5.7991], ["2019-06-25", 5.7935], ["2019-06-26", 5.7709], ["2019-06-27", 5.7718], ["2019-06-30", 5.7336], ["2019-07-01", 5.6518], ["2019-07-02", 5.6531], ["2019-07-03", 5.6223], ["2019-07-04", 5.5954], ["2019-07-07", 5.7424], ["2019-07-08", 5.7304], ["2019-07-09", 5.7258], ["2019-07-10", 5.685], ["2019-07-11", 5.6878], ["2019-07-14", 5.7247], ["2019-07-15", 5.707], ["2019-07-16", 5.7142], ["2019-07-17", 5.683], ["2019-07-18", 5.6226], ["2019-07-21", 5.6538], ["2019-07-22", 5.6695], ["2019-07-23", 5.7176], ["2019-07-24", 5.709], ["2019-07-25", 5.6982], ["2019-07-28", 5.6563], ["2019-07-29", 5.6171], ["2019-07-30", 5.5577], ["2019-07-31", 5.5754], ["2019-08-01", 5.6041], ["2019-08-04", 5.5481], ["2019-08-05", 5.5902], ["2019-08-06", 5.5268], ["2019-08-07", 5.4924], ["2019-08-08", 5.4846], ["2019-08-11", 5.4874], ["2019-08-12", 5.5634], ["2019-08-13", 5.5624], ["2019-08-14", 5.6119], ["2019-08-15", 5.5691], ["2019-08-18", 5.5862], ["2019-08-19", 5.6491], ["2019-08-20", 5.7319], ["2019-08-21", 5.725], ["2019-08-22", 5.7681], ["2019-08-25", 5.8282], ["2019-08-26", 5.8285], ["2019-08-27", 5.8307], ["2019-08-28", 5.8225], ["2019-08-29", 5.8327], ["2019-09-01", 5.8347], ["2019-09-02", 5.8071], ["2019-09-03", 5.7226], ["2019-09-04", 5.6717], ["2019-09-05", 5.6912], ["2019-09-08", 5.7049], ["2019-09-09", 5.744], ["2019-09-10", 5.767], ["2019-09-11", 5.7471], ["2019-09-12", 5.6604], ["2019-09-15", 5.7278], ["2019-09-16", 5.7287], ["2019-09-17", 5.7018], ["2019-09-18", 5.6804], ["2019-09-19", 5.7173], ["2019-09-22", 5.7407], ["2019-09-23", 5.7192], ["2019-09-24", 5.6956], ["2019-09-25", 5.6724], ["2019-09-26", 5.6652], ["2019-09-29", 5.6677], ["2019-09-30", 5.6483], ["2019-10-01", 5.7176], ["2019-10-02", 5.7027], ["2019-10-03", 5.6944], ["2019-10-06", 5.7115], ["2019-10-07", 5.84], ["2019-10-08", 5.8338], ["2019-10-09", 5.8764], ["2019-10-10", 5.8427], ["2019-10-13", 5.8943], ["2019-10-14", 5.9274], ["2019-10-15", 5.9218], ["2019-10-16", 5.8841], ["2019-10-17", 5.8172], ["2019-10-20", 5.798], ["2019-10-21", 5.8585], ["2019-10-22", 5.7996], ["2019-10-23", 5.7358], ["2019-10-24", 5.7661], ["2019-10-28", 5.772], ["2019-10-29", 5.7288], ["2019-10-30", 5.7509], ["2019-10-31", 5.701], ["2019-11-01", 5.7108], ["2019-11-04", 5.7028], ["2019-11-05", 5.7333], ["2019-11-06", 5.753], ["2019-11-07", 5.7503], ["2019-11-08", 5.7658], ["2019-11-11", 5.7658], ["2019-11-12", 5.7688], ["2019-11-13", 5.7717], ["2019-11-14", 5.7534], ["2019-11-15", 5.7494], ["2019-11-18", 5.7444], ["2019-11-19", 5.7258], ["2019-11-20", 5.7023], ["2019-11-21", 5.6991], ["2019-11-22", 5.6971], ["2019-11-25", 5.715], ["2019-11-26", 5.7417], ["2019-11-27", 5.7593], ["2019-11-28", 5.7786], ["2019-11-29", 5.758], ["2019-12-02", 5.7476], ["2019-12-03", 5.7402], ["2019-12-04", 5.7425], ["2019-12-05", 5.7457], ["2019-12-06", 5.7453], ["2019-12-09", 5.7787], ["2019-12-10", 5.8104], ["2019-12-11", 5.8049], ["2019-12-12", 5.8039], ["2019-12-13", 5.772], ["2019-12-16", 5.8071], ["2019-12-17", 5.848], ["2019-12-18", 5.8851], ["2019-12-19", 5.9265], ["2019-12-20", 5.9401], ["2019-12-23", 5.9359], ["2019-12-24", 5.9472], ["2019-12-25", 5.9477], ["2019-12-26", 5.9346], ["2019-12-27", 5.9323], ["2019-12-30", 5.9488], ["2019-12-31", 5.9472], ["2020-01-01", 5.9478], ["2020-01-02", 5.9463], ["2020-01-03", 5.9557], ["2020-01-06", 5.968], ["2020-01-07", 5.969], ["2020-01-08", 5.9744], ["2020-01-09", 5.9089], ["2020-01-10", 5.8773], ["2020-01-13", 5.8753], ["2020-01-14", 5.8655], ["2020-01-15", 5.8871], ["2020-01-16", 5.8753], ["2020-01-17", 5.8551], ["2020-01-20", 5.8908], ["2020-01-21", 5.9108], ["2020-01-22", 5.9331], ["2020-01-23", 5.9197], ["2020-01-24", 5.9292], ["2020-01-27", 5.9448], ["2020-01-28", 5.9428], ["2020-01-29", 5.941], ["2020-01-30", 5.9567], ["2020-01-31", 5.9742], ["2020-02-03", 5.975], ["2020-02-04", 5.9836], ["2020-02-05", 5.9777], ["2020-02-06", 5.9809], ["2020-02-07", 5.9877], ["2020-02-10", 5.9869], ["2020-02-11", 6.0057], ["2020-02-12", 6.016], ["2020-02-13", 6.0442], ["2020-02-14", 6.0397], ["2020-02-17", 6.0542], ["2020-02-18", 6.0467], ["2020-02-19", 6.064], ["2020-02-20", 6.083], ["2020-02-21", 6.1024], ["2020-02-24", 6.1092], ["2020-02-25", 6.1152], ["2020-02-26", 6.1473], ["2020-02-27", 6.1601], ["2020-02-28", 6.2068], ["2020-03-02", 6.2493], ["2020-03-03", 6.1713], ["2020-03-04", 6.1122], ["2020-03-05", 6.0798], ["2020-03-06", 6.1025], ["2020-03-09", 6.1211], ["2020-03-10", 6.1574], ["2020-03-11", 6.1706], ["2020-03-12", 6.2111], ["2020-03-13", 6.3162], ["2020-03-16", 6.2829], ["2020-03-17", 6.4293], ["2020-03-18", 6.3997], ["2020-03-19", 6.4719], ["2020-03-20", 6.5413], ["2020-03-23", 6.5572], ["2020-03-24", 6.5467], ["2020-03-25", 6.4363], ["2020-03-26", 6.4186], ["2020-03-27", 6.3998], ["2020-03-29", 6.4598], ["2020-03-30", 6.565], ["2020-03-31", 6.613], ["2020-04-01", 6.7073], ["2020-04-02", 6.6323], ["2020-04-05", 6.74], ["2020-04-06", 6.7657], ["2020-04-07", 6.7577], ["2020-04-08", 6.7729], ["2020-04-09", 6.6861], ["2020-04-12", 6.7228], ["2020-04-13", 6.7673], ["2020-04-14", 6.8165], ["2020-04-15", 6.897], ["2020-04-16", 6.9221], ["2020-04-19", 6.9044], ["2020-04-20", 6.9406], ["2020-04-21", 6.9747], ["2020-04-22", 6.9804], ["2020-04-23", 6.956], ["2020-04-26", 6.9658], ["2020-04-27", 6.9853], ["2020-04-28", 6.9871], ["2020-04-29", 6.951], ["2020-04-30", 6.9893], ["2020-05-03", 7.0168], ["2020-05-04", 7.0447], ["2020-05-05", 7.0837], ["2020-05-06", 7.1971], ["2020-05-07", 7.0883], ["2020-05-10", 7.094], ["2020-05-11", 7.0634], ["2020-05-12", 6.9921], ["2020-05-13", 6.9699], ["2020-05-14", 6.9253], ["2020-05-17", 6.8833], ["2020-05-18", 6.877], ["2020-05-19", 6.7798], ["2020-05-20", 6.7841], ["2020-05-21", 6.79], ["2020-05-24", 6.8091], ["2020-05-25", 6.814], ["2020-05-26", 6.7255], ["2020-05-27", 6.7755], ["2020-05-28", 6.811], ["2020-05-31", 6.8041], ["2020-06-01", 6.8046], ["2020-06-02", 6.6963], ["2020-06-03", 6.7241], ["2020-06-04", 6.7489], ["2020-06-07", 6.7614], ["2020-06-08", 6.7754], ["2020-06-09", 6.7875], ["2020-06-10", 6.7699], ["2020-06-11", 6.8351], ["2020-06-14", 6.8134], ["2020-06-15", 6.8222], ["2020-06-16", 6.831], ["2020-06-17", 6.8318], ["2020-06-18", 6.8531], ["2020-06-21", 6.8469], ["2020-06-22", 6.8423], ["2020-06-23", 6.8446], ["2020-06-24", 6.8505], ["2020-06-25", 6.8527], ["2020-06-28", 6.8505], ["2020-06-29", 6.8495], ["2020-06-30", 6.8473], ["2020-07-01", 6.8456], ["2020-07-02", 6.8481], ["2020-07-05", 6.8585], ["2020-07-06", 6.8562], ["2020-07-07", 6.8534], ["2020-07-08", 6.8579], ["2020-07-09", 6.8577], ["2020-07-12", 6.8597], ["2020-07-13", 6.8554], ["2020-07-14", 6.8635], ["2020-07-15", 6.8529], ["2020-07-16", 6.8556], ["2020-07-19", 6.8519], ["2020-07-20", 6.8537], ["2020-07-21", 6.8269], ["2020-07-22", 6.8402], ["2020-07-23", 6.8356], ["2020-07-26", 6.8407], ["2020-07-27", 6.8791], ["2020-07-28", 6.9388], ["2020-07-29", 6.9707], ["2020-07-30", 6.9694], ["2020-08-02", 6.9692], ["2020-08-03", 6.9604], ["2020-08-04", 6.9261], ["2020-08-05", 7.0496], ["2020-08-06", 7.2232], ["2020-08-09", 7.2996], ["2020-08-10", 7.3281], ["2020-08-11", 7.2241], ["2020-08-12", 7.319], ["2020-08-13", 7.3321], ["2020-08-16", 7.366], ["2020-08-17", 7.3734], ["2020-08-18", 7.3649], ["2020-08-19", 7.2779], ["2020-08-20", 7.2962], ["2020-08-23", 7.2846], ["2020-08-24", 7.3729], ["2020-08-25", 7.3932], ["2020-08-26", 7.3488], ["2020-08-27", 7.3526], ["2020-08-30", 7.3249], ["2020-08-31", 7.3526], ["2020-09-01", 7.3594], ["2020-09-02", 7.3632], ["2020-09-03", 7.422], ["2020-09-06", 7.4314], ["2020-09-07", 7.4497], ["2020-09-08", 7.4791], ["2020-09-09", 7.4689], ["2020-09-10", 7.4425], ["2020-09-13", 7.4673], ["2020-09-14", 7.4835], ["2020-09-15", 7.4854], ["2020-09-16", 7.4927], ["2020-09-17", 7.5446], ["2020-09-20", 7.5576], ["2020-09-21", 7.6166], ["2020-09-22", 7.6677], ["2020-09-23", 7.6986], ["2020-09-24", 7.6157], ["2020-09-27", 7.6582], ["2020-09-28", 7.7804], ["2020-09-29", 7.8113], ["2020-09-30", 7.7059], ["2020-10-01", 7.7514], ["2020-10-04", 7.7366], ["2020-10-05", 7.76], ["2020-10-06", 7.7883], ["2020-10-07", 7.8727], ["2020-10-08", 7.9403], ["2020-10-11", 7.8453], ["2020-10-12", 7.8854], ["2020-10-13", 7.9207], ["2020-10-14", 7.9062], ["2020-10-15", 7.9309], ["2020-10-18", 7.9123], ["2020-10-19", 7.8726], ["2020-10-20", 7.858], ["2020-10-21", 7.808], ["2020-10-22", 7.9412], ["2020-10-26", 7.9735], ["2020-10-27", 8.0902], ["2020-10-28", 8.1927], ["2020-10-29", 8.2649], ["2020-10-30", 8.2979], ["2020-11-02", 8.3635], ["2020-11-03", 8.4336], ["2020-11-04", 8.432], ["2020-11-05", 8.4405], ["2020-11-06", 8.4204], ["2020-11-09", 8.4378], ["2020-11-10", 8.1076], ["2020-11-11", 8.1491], ["2020-11-12", 7.783], ["2020-11-13", 7.6818], ["2020-11-16", 7.6199], ["2020-11-17", 7.6884], ["2020-11-18", 7.6747], ["2020-11-19", 7.6911], ["2020-11-20", 7.5396], ["2020-11-23", 7.6172], ["2020-11-24", 7.8739], ["2020-11-25", 7.9939], ["2020-11-26", 7.9395], ["2020-11-27", 7.8709], ["2020-11-30", 7.8173], ["2020-12-01", 7.8226], ["2020-12-02", 7.8175], ["2020-12-03", 7.8505], ["2020-12-04", 7.7812], ["2020-12-07", 7.8014], ["2020-12-08", 7.7968], ["2020-12-09", 7.8097], ["2020-12-10", 7.8177], ["2020-12-11", 7.8863], ["2020-12-14", 7.8543], ["2020-12-15", 7.8471], ["2020-12-16", 7.8305], ["2020-12-17", 7.7947], ["2020-12-18", 7.6977], ["2020-12-21", 7.6585], ["2020-12-22", 7.6432], ["2020-12-23", 7.6575], ["2020-12-24", 7.6333], ["2020-12-25", 7.5741], ["2020-12-28", 7.5695], ["2020-12-29", 7.4394], ["2020-12-30", 7.3888], ["2020-12-31", 7.3737], ["2021-01-01", 7.4338], ["2021-01-04", 7.4334], ["2021-01-05", 7.4215], ["2021-01-06", 7.3838], ["2021-01-07", 7.2997], ["2021-01-08", 7.3266], ["2021-01-11", 7.3576], ["2021-01-12", 7.472], ["2021-01-13", 7.447], ["2021-01-14", 7.3943], ["2021-01-15", 7.3661], ["2021-01-18", 7.4491], ["2021-01-19", 7.4752], ["2021-01-20", 7.4663], ["2021-01-21", 7.4106], ["2021-01-22", 7.3657], ["2021-01-25", 7.4177], ["2021-01-26", 7.4075], ["2021-01-27", 7.3473], ["2021-01-28", 7.3922], ["2021-01-29", 7.3458], ["2021-02-01", 7.2777], ["2021-02-02", 7.1851], ["2021-02-03", 7.1926], ["2021-02-04", 7.1566], ["2021-02-05", 7.1329], ["2021-02-08", 7.0569], ["2021-02-09", 7.0749], ["2021-02-10", 7.064], ["2021-02-11", 7.0555], ["2021-02-12", 7.0239], ["2021-02-15", 7.0289], ["2021-02-16", 6.9569], ["2021-02-17", 6.9824], ["2021-02-18", 6.9632], ["2021-02-19", 6.9656], ["2021-02-22", 6.9814], ["2021-02-23", 7.01], ["2021-02-24", 7.1003], ["2021-02-25", 7.1638], ["2021-02-26", 7.3231], ["2021-03-01", 7.4131], ["2021-03-02", 7.2694], ["2021-03-03", 7.345], ["2021-03-04", 7.4567], ["2021-03-05", 7.5089], ["2021-03-08", 7.5077], ["2021-03-09", 7.7558], ["2021-03-10", 7.6067], ["2021-03-11", 7.4897], ["2021-03-12", 7.4751], ["2021-03-15", 7.556], ["2021-03-16", 7.5307], ["2021-03-17", 7.4882], ["2021-03-18", 7.4943], ["2021-03-19", 7.3202], ["2021-03-22", 8.0954], ["2021-03-23", 7.8254], ["2021-03-24", 7.9396], ["2021-03-25", 7.9114], ["2021-03-26", 7.948], ["2021-03-28", 8.1182], ["2021-03-29", 8.2435], ["2021-03-30", 8.3247], ["2021-03-31", 8.2419], ["2021-04-01", 8.107], ["2021-04-04", 8.184], ["2021-04-05", 8.1134], ["2021-04-06", 8.1449], ["2021-04-07", 8.1439], ["2021-04-08", 8.1295], ["2021-04-11", 8.171], ["2021-04-12", 8.1545], ["2021-04-13", 8.1071], ["2021-04-14", 8.0803], ["2021-04-15", 8.0288], ["2021-04-18", 8.0762], ["2021-04-19", 8.0904], ["2021-04-20", 8.1034], ["2021-04-21", 8.1901], ["2021-04-22", 8.3017], ["2021-04-25", 8.4062], ["2021-04-26", 8.2903], ["2021-04-27", 8.2059], ["2021-04-28", 8.1849], ["2021-04-29", 8.1849], ["2021-05-02", 8.2746], ["2021-05-03", 8.259], ["2021-05-04", 8.3193], ["2021-05-05", 8.329], ["2021-05-06", 8.2767], ["2021-05-09", 8.238], ["2021-05-10", 8.2714], ["2021-05-11", 8.2895], ["2021-05-12", 8.4329], ["2021-05-13", 8.4994], ["2021-05-16", 8.4451], ["2021-05-17", 8.302], ["2021-05-18", 8.3551], ["2021-05-19", 8.4106], ["2021-05-20", 8.3693], ["2021-05-23", 8.4163], ["2021-05-24", 8.378], ["2021-05-25", 8.4523], ["2021-05-26", 8.4512], ["2021-05-27", 8.4824], ["2021-05-30", 8.5734], ["2021-05-31", 8.4878], ["2021-06-01", 8.6017], ["2021-06-02", 8.5805], ["2021-06-03", 8.7068], ["2021-06-06", 8.673], ["2021-06-07", 8.5971], ["2021-06-08", 8.5997], ["2021-06-09", 8.5823], ["2021-06-10", 8.4252], ["2021-06-13", 8.3785], ["2021-06-14", 8.4558], ["2021-06-15", 8.5559], ["2021-06-16", 8.62], ["2021-06-17", 8.7135], ["2021-06-20", 8.7543], ["2021-06-21", 8.7792], ["2021-06-22", 8.639], ["2021-06-23", 8.6345], ["2021-06-24", 8.6973], ["2021-06-27", 8.7473], ["2021-06-28", 8.6831], ["2021-06-29", 8.726], ["2021-06-30", 8.7047], ["2021-07-01", 8.6646], ["2021-07-04", 8.6884], ["2021-07-05", 8.66], ["2021-07-06", 8.6803], ["2021-07-07", 8.6785], ["2021-07-08", 8.6819], ["2021-07-11", 8.6543], ["2021-07-12", 8.6321], ["2021-07-13", 8.6192], ["2021-07-14", 8.5841], ["2021-07-15", 8.5607], ["2021-07-18", 8.5321], ["2021-07-19", 8.5801], ["2021-07-20", 8.5704], ["2021-07-21", 8.5542], ["2021-07-22", 8.5565], ["2021-07-25", 8.5476], ["2021-07-26", 8.5545], ["2021-07-27", 8.5561], ["2021-07-28", 8.5513], ["2021-07-29", 8.4523], ["2021-08-01", 8.4367], ["2021-08-02", 8.3498], ["2021-08-03", 8.4012], ["2021-08-04", 8.4755], ["2021-08-05", 8.5256], ["2021-08-08", 8.6279], ["2021-08-09", 8.649], ["2021-08-10", 8.5988], ["2021-08-11", 8.6254], ["2021-08-12", 8.5612], ["2021-08-15", 8.5122], ["2021-08-16", 8.4547], ["2021-08-17", 8.4267], ["2021-08-18", 8.4535], ["2021-08-19", 8.5308], ["2021-08-22", 8.4908], ["2021-08-23", 8.4265], ["2021-08-24", 8.4118], ["2021-08-25", 8.3734], ["2021-08-26", 8.3764], ["2021-08-29", 8.3486], ["2021-08-30", 8.3673], ["2021-08-31", 8.3045], ["2021-09-01", 8.2838], ["2021-09-02", 8.2796], ["2021-09-05", 8.3126], ["2021-09-06", 8.2768], ["2021-09-07", 8.3448], ["2021-09-08", 8.4722], ["2021-09-09", 8.4404], ["2021-09-12", 8.4666], ["2021-09-13", 8.4221], ["2021-09-14", 8.4307], ["2021-09-15", 8.4258], ["2021-09-16", 8.529], ["2021-09-19", 8.6352], ["2021-09-20", 8.6683], ["2021-09-21", 8.6204], ["2021-09-22", 8.6563], ["2021-09-23", 8.7564], ["2021-09-26", 8.8586], ["2021-09-27", 8.8142], ["2021-09-28", 8.8669], ["2021-09-29", 8.9161], ["2021-09-30", 8.885], ["2021-10-03", 8.8526], ["2021-10-04", 8.8471], ["2021-10-05", 8.862], ["2021-10-06", 8.866], ["2021-10-07", 8.8709], ["2021-10-10", 8.955], ["2021-10-11", 8.9949], ["2021-10-12", 9.038], ["2021-10-13", 9.1469], ["2021-10-14", 9.1901], ["2021-10-17", 9.2369], ["2021-10-18", 9.3391], ["2021-10-19", 9.3054], ["2021-10-20", 9.215], ["2021-10-21", 9.5311], ["2021-10-24", 9.6744], ["2021-10-25", 9.5867], ["2021-10-26", 9.5291], ["2021-10-27", 9.5057], ["2021-10-28", 9.5251], ["2021-11-01", 9.5829], ["2021-11-02", 9.5399], ["2021-11-03", 9.6008], ["2021-11-04", 9.6396], ["2021-11-05", 9.694], ["2021-11-08", 9.6877], ["2021-11-09", 9.6832], ["2021-11-10", 9.7272], ["2021-11-11", 9.8431], ["2021-11-12", 9.9209], ["2021-11-15", 10.0296], ["2021-11-16", 10.0575], ["2021-11-17", 10.3422], ["2021-11-18", 10.7308], ["2021-11-19", 11.0371], ["2021-11-22", 11.1055], ["2021-11-23", 11.4061], ["2021-11-24", 12.8189], ["2021-11-25", 11.914], ["2021-11-26", 11.9843], ["2021-11-29", 12.3291], ["2021-11-30", 12.699], ["2021-12-01", 13.5016], ["2021-12-02", 13.4432], ["2021-12-03", 13.7171], ["2021-12-06", 13.632], ["2021-12-07", 13.7831], ["2021-12-08", 13.5205], ["2021-12-09", 13.6827], ["2021-12-10", 13.7733], ["2021-12-13", 13.8549], ["2021-12-14", 13.8033], ["2021-12-15", 14.3778], ["2021-12-16", 14.8141], ["2021-12-17", 15.6608], ["2021-12-20", 16.609], ["2021-12-21", 13.4759], ["2021-12-22", 12.2707], ["2021-12-23", 12.0323], ["2021-12-24", 11.4133], ["2021-12-27", 10.8071], ["2021-12-28", 11.5211], ["2021-12-29", 11.8031], ["2021-12-30", 12.6403], ["2021-12-31", 13.2905], ["2022-01-03", 13.3566], ["2022-01-04", 13.0617], ["2022-01-05", 13.4115], ["2022-01-06", 13.688], ["2022-01-07", 13.7821], ["2022-01-10", 13.7493], ["2022-01-11", 13.809], ["2022-01-12", 13.7605], ["2022-01-13", 13.2434], ["2022-01-14", 13.5827], ["2022-01-17", 13.4332], ["2022-01-18", 13.4506], ["2022-01-19", 13.5277], ["2022-01-20", 13.4236], ["2022-01-21", 13.355], ["2022-01-24", 13.4347], ["2022-01-25", 13.4348], ["2022-01-26", 13.4769], ["2022-01-27", 13.5771], ["2022-01-28", 13.6176], ["2022-01-31", 13.482], ["2022-02-01", 13.2958], ["2022-02-02", 13.3502], ["2022-02-03", 13.4656], ["2022-02-04", 13.5662], ["2022-02-07", 13.5567], ["2022-02-08", 13.5704], ["2022-02-09", 13.5772], ["2022-02-10", 13.5392], ["2022-02-11", 13.4961], ["2022-02-14", 13.5054], ["2022-02-15", 13.5908], ["2022-02-16", 13.6032], ["2022-02-17", 13.5957], ["2022-02-18", 13.5226], ["2022-02-21", 13.6081], ["2022-02-22", 13.6755], ["2022-02-23", 13.7623], ["2022-02-24", 13.8205], ["2022-02-25", 14.053], ["2022-02-28", 14.0288], ["2022-03-01", 13.791], ["2022-03-02", 13.8352], ["2022-03-03", 13.983], ["2022-03-04", 14.1135], ["2022-03-07", 14.2396], ["2022-03-08", 14.379], ["2022-03-09", 14.4913], ["2022-03-10", 14.6591], ["2022-03-11", 14.838], ["2022-03-14", 14.75], ["2022-03-15", 14.7749], ["2022-03-16", 14.7008], ["2022-03-17", 14.558], ["2022-03-18", 14.7033], ["2022-03-21", 14.8069], ["2022-03-22", 14.8217], ["2022-03-23", 14.8183], ["2022-03-24", 14.8267], ["2022-03-25", 14.836], ["2022-03-27", 14.8276], ["2022-03-28", 14.8214], ["2022-03-29", 14.5693], ["2022-03-30", 14.651], ["2022-03-31", 14.6662], ["2022-04-03", 14.674], ["2022-04-04", 14.6915], ["2022-04-05", 14.7179], ["2022-04-06", 14.6996], ["2022-04-07", 14.7537], ["2022-04-10", 14.7402], ["2022-04-11", 14.6646], ["2022-04-12", 14.5815], ["2022-04-13", 14.5906], ["2022-04-14", 14.6227], ["2022-04-17", 14.6218], ["2022-04-18", 14.6409], ["2022-04-19", 14.652], ["2022-04-20", 14.6668], ["2022-04-21", 14.704], ["2022-04-24", 14.7471], ["2022-04-25", 14.7719], ["2022-04-26", 14.7997], ["2022-04-27", 14.8098], ["2022-04-28", 14.7889], ["2022-05-01", 14.8549], ["2022-05-02", 14.8867], ["2022-05-03", 14.8068], ["2022-05-04", 14.7397], ["2022-05-05", 14.8651], ["2022-05-08", 14.9401], ["2022-05-09", 15.0984], ["2022-05-10", 15.3254], ["2022-05-11", 15.2854], ["2022-05-12", 15.4068], ["2022-05-15", 15.4802], ["2022-05-16", 15.6003], ["2022-05-17", 15.912], ["2022-05-18", 15.9563], ["2022-05-19", 15.9026], ["2022-05-22", 15.9299], ["2022-05-23", 15.9331], ["2022-05-24", 16.0975], ["2022-05-25", 16.348], ["2022-05-26", 16.3607], ["2022-05-29", 16.3343], ["2022-05-30", 16.3835], ["2022-05-31", 16.3777], ["2022-06-01", 16.4437], ["2022-06-02", 16.4835], ["2022-06-05", 16.5087], ["2022-06-06", 16.5943], ["2022-06-07", 16.8371], ["2022-06-08", 17.177], ["2022-06-09", 17.2396], ["2022-06-12", 17.2339], ["2022-06-13", 17.2691], ["2022-06-14", 17.2513], ["2022-06-15", 17.2364], ["2022-06-16", 17.2966], ["2022-06-19", 17.3365], ["2022-06-20", 17.3122], ["2022-06-21", 17.346], ["2022-06-22", 17.3426], ["2022-06-23", 17.3459], ["2022-06-26", 16.6689], ["2022-06-27", 16.5638], ["2022-06-28", 16.6245], ["2022-06-29", 16.6282], ["2022-06-30", 16.6919], ["2022-07-03", 16.7335], ["2022-07-04", 16.7784], ["2022-07-05", 17.0014], ["2022-07-06", 17.2125], ["2022-07-07", 17.2589], ["2022-07-10", 17.2716], ["2022-07-11", 17.3447], ["2022-07-12", 17.2805], ["2022-07-13", 17.4112], ["2022-07-14", 17.4641], ["2022-07-17", 17.3396], ["2022-07-18", 17.461], ["2022-07-19", 17.5412], ["2022-07-20", 17.595], ["2022-07-21", 17.7205], ["2022-07-24", 17.7573], ["2022-07-25", 17.8292], ["2022-07-26", 17.872], ["2022-07-27", 17.8674], ["2022-07-28", 17.9452], ["2022-07-31", 17.9225], ["2022-08-01", 17.8935], ["2022-08-02", 17.9431], ["2022-08-03", 17.9307], ["2022-08-04", 17.9417], ["2022-08-07", 17.9237], ["2022-08-08", 17.9378], ["2022-08-09", 17.924], ["2022-08-10", 17.8701], ["2022-08-11", 17.9491], ["2022-08-14", 17.94], ["2022-08-15", 17.9519], ["2022-08-16", 17.9062], ["2022-08-17", 17.944], ["2022-08-18", 18.0767], ["2022-08-21", 18.0878], ["2022-08-22", 18.091], ["2022-08-23", 18.1209], ["2022-08-24", 18.148], ["2022-08-25", 18.1658], ["2022-08-28", 18.1675], ["2022-08-29", 18.18], ["2022-08-30", 18.1503], ["2022-08-31", 18.1892], ["2022-09-01", 18.2071], ["2022-09-04", 18.211], ["2022-09-05", 18.2141], ["2022-09-06", 18.2262], ["2022-09-07", 18.2212], ["2022-09-08", 18.2387], ["2022-09-11", 18.2214], ["2022-09-12", 18.2225], ["2022-09-13", 18.2464], ["2022-09-14", 18.2291], ["2022-09-15", 18.2732], ["2022-09-18", 18.2543], ["2022-09-19", 18.2929], ["2022-09-20", 18.3107], ["2022-09-21", 18.315], ["2022-09-22", 18.338], ["2022-09-25", 18.4325], ["2022-09-26", 18.4495], ["2022-09-27", 18.4429], ["2022-09-28", 18.5233], ["2022-09-29", 18.4975], ["2022-10-02", 18.5162], ["2022-10-03", 18.5237], ["2022-10-04", 18.5697], ["2022-10-05", 18.5483], ["2022-10-06", 18.5753], ["2022-10-09", 18.578], ["2022-10-10", 18.5831], ["2022-10-11", 18.5841], ["2022-10-12", 18.5099], ["2022-10-13", 18.5529], ["2022-10-16", 18.5869], ["2022-10-17", 18.5489], ["2022-10-18", 18.5799], ["2022-10-19", 18.5931], ["2022-10-20", 18.5857], ["2022-10-23", 18.5543], ["2022-10-24", 18.5908], ["2022-10-25", 18.6068], ["2022-10-26", 18.5904], ["2022-10-27", 18.6089], ["2022-10-31", 18.573], ["2022-11-01", 18.6167], ["2022-11-02", 18.6043], ["2022-11-03", 18.615], ["2022-11-04", 18.6092], ["2022-11-07", 18.6001], ["2022-11-08", 18.444], ["2022-11-09", 18.5405], ["2022-11-10", 18.585], ["2022-11-11", 18.4827], ["2022-11-14", 18.4916], ["2022-11-15", 18.5911], ["2022-11-16", 18.6077], ["2022-11-17", 18.6037], ["2022-11-18", 18.5992], ["2022-11-21", 18.6104], ["2022-11-22", 18.6006], ["2022-11-23", 18.6121], ["2022-11-24", 18.609], ["2022-11-25", 18.6268], ["2022-11-28", 18.596], ["2022-11-29", 18.6185], ["2022-11-30", 18.6399], ["2022-12-01", 18.63], ["2022-12-02", 18.6326], ["2022-12-05", 18.6307], ["2022-12-06", 18.6246], ["2022-12-07", 18.6266], ["2022-12-08", 18.627], ["2022-12-09", 18.6385], ["2022-12-12", 18.6356], ["2022-12-13", 18.6179], ["2022-12-14", 18.6295], ["2022-12-15", 18.6078], ["2022-12-16", 18.6446], ["2022-12-19", 18.6229], ["2022-12-20", 18.6452], ["2022-12-21", 18.6367], ["2022-12-22", 18.6548], ["2022-12-23", 18.6696], ["2022-12-26", 18.6234], ["2022-12-27", 18.6568], ["2022-12-28", 18.657], ["2022-12-29", 18.6937], ["2022-12-30", 18.703], ["2023-01-02", 18.6447], ["2023-01-03", 18.7433], ["2023-01-04", 18.7069], ["2023-01-05", 18.736], ["2023-01-06", 18.7666], ["2023-01-09", 18.7685], ["2023-01-10", 18.7585], ["2023-01-11", 18.7545], ["2023-01-12", 18.7734], ["2023-01-13", 18.7787], ["2023-01-16", 18.7831], ["2023-01-17", 18.7791], ["2023-01-18", 18.7526], ["2023-01-19", 18.763], ["2023-01-20", 18.7927], ["2023-01-23", 18.7934], ["2023-01-24", 18.7192], ["2023-01-25", 18.7952], ["2023-01-26", 18.804], ["2023-01-27", 18.8105], ["2023-01-30", 18.7986], ["2023-01-31", 18.808], ["2023-02-01", 18.804], ["2023-02-02", 18.8074], ["2023-02-03", 18.8053], ["2023-02-06", 18.8253], ["2023-02-07", 18.8291], ["2023-02-08", 18.8316], ["2023-02-09", 18.8324], ["2023-02-10", 18.8297], ["2023-02-13", 18.8298], ["2023-02-14", 18.8375], ["2023-02-15", 18.8439], ["2023-02-16", 18.8504], ["2023-02-17", 18.8548], ["2023-02-20", 18.8535], ["2023-02-21", 18.8635], ["2023-02-22", 18.8627], ["2023-02-23", 18.8752], ["2023-02-24", 18.863], ["2023-02-27", 18.882], ["2023-02-28", 18.8842], ["2023-03-01", 18.8824], ["2023-03-02", 18.8834], ["2023-03-03", 18.8857], ["2023-03-06", 18.8868], ["2023-03-07", 18.8699], ["2023-03-08", 18.9181], ["2023-03-09", 18.9408], ["2023-03-10", 18.9519], ["2023-03-13", 18.9614], ["2023-03-14", 18.971], ["2023-03-15", 18.9749], ["2023-03-16", 18.987], ["2023-03-17", 19.002], ["2023-03-20", 19.0079], ["2023-03-21", 19.0088], ["2023-03-22", 19.0332], ["2023-03-23", 19.0439], ["2023-03-24", 19.0572], ["2023-03-26", 19.0802], ["2023-03-27", 19.0926], ["2023-03-28", 19.1207], ["2023-03-29", 19.1469], ["2023-03-30", 19.1757], ["2023-04-02", 19.1935], ["2023-04-03", 19.2048], ["2023-04-04", 19.217], ["2023-04-05", 19.2501], ["2023-04-06", 19.2507], ["2023-04-09", 19.2454], ["2023-04-10", 19.2653], ["2023-04-11", 19.291], ["2023-04-12", 19.3088], ["2023-04-13", 19.3351], ["2023-04-16", 19.3783], ["2023-04-17", 19.3853], ["2023-04-18", 19.3996], ["2023-04-19", 19.3982], ["2023-04-20", 19.4043], ["2023-04-23", 19.4052], ["2023-04-24", 19.4027], ["2023-04-25", 19.4178], ["2023-04-26", 19.4231], ["2023-04-27", 19.4355], ["2023-04-30", 19.4495], ["2023-05-01", 19.452], ["2023-05-02", 19.4735], ["2023-05-03", 19.4749], ["2023-05-04", 19.4872], ["2023-05-07", 19.499], ["2023-05-08", 19.5019], ["2023-05-09", 19.52], ["2023-05-10", 19.5397], ["2023-05-11", 19.5658], ["2023-05-14", 19.628], ["2023-05-15", 19.6797], ["2023-05-16", 19.7313], ["2023-05-17", 19.7644], ["2023-05-18", 19.8069], ["2023-05-21", 19.8159], ["2023-05-22", 19.8445], ["2023-05-23", 19.8639], ["2023-05-24", 19.9071], ["2023-05-25", 19.9744], ["2023-05-28", 19.9892], ["2023-05-29", 20.1271], ["2023-05-30", 20.6116], ["2023-05-31", 20.7864], ["2023-06-01", 20.8902], ["2023-06-04", 21.0803], ["2023-06-05", 21.2695], ["2023-06-06", 21.9344], ["2023-06-07", 23.2955], ["2023-06-08", 23.4987], ["2023-06-11", 23.646], ["2023-06-12", 23.6601], ["2023-06-13", 23.6385], ["2023-06-14", 23.5685], ["2023-06-15", 23.6508], ["2023-06-18", 23.5485], ["2023-06-19", 23.6015], ["2023-06-20", 23.5721], ["2023-06-21", 23.5548], ["2023-06-22", 24.8851], ["2023-06-25", 25.3178], ["2023-06-26", 25.9602], ["2023-06-27", 25.99], ["2023-06-28", 26.0555], ["2023-06-29", 26.0386], ["2023-07-02", 25.4224], ["2023-07-03", 25.8642], ["2023-07-04", 25.9781], ["2023-07-05", 26.0856], ["2023-07-06", 26.1298], ["2023-07-09", 26.1378], ["2023-07-10", 26.0372], ["2023-07-11", 26.11], ["2023-07-12", 26.1996], ["2023-07-13", 26.0572], ["2023-07-16", 26.25], ["2023-07-17", 26.3822], ["2023-07-18", 26.9478], ["2023-07-19", 26.8205], ["2023-07-20", 26.8505], ["2023-07-23", 26.952], ["2023-07-24", 26.9694], ["2023-07-25", 26.9235], ["2023-07-26", 26.8957], ["2023-07-27", 26.9552], ["2023-07-30", 26.8404], ["2023-07-31", 26.926], ["2023-08-01", 26.9735], ["2023-08-02", 26.9623], ["2023-08-03", 26.9633], ["2023-08-06", 26.9943], ["2023-08-07", 27.0054], ["2023-08-08", 26.9252], ["2023-08-09", 26.947], ["2023-08-10", 27.0512], ["2023-08-13", 27.1122], ["2023-08-14", 27.0554], ["2023-08-15", 27.0479], ["2023-08-16", 27.0737], ["2023-08-17", 27.125], ["2023-08-20", 27.1384], ["2023-08-21", 27.2055], ["2023-08-22", 27.2049], ["2023-08-23", 27.1934], ["2023-08-24", 25.9054], ["2023-08-27", 26.3537], ["2023-08-28", 26.3095], ["2023-08-29", 26.5483], ["2023-08-30", 26.6813], ["2023-08-31", 26.6879], ["2023-09-03", 26.5773], ["2023-09-04", 26.7712], ["2023-09-05", 26.7806], ["2023-09-06", 26.8165], ["2023-09-07", 26.8581], ["2023-09-10", 26.6651], ["2023-09-11", 26.8669], ["2023-09-12", 26.9192], ["2023-09-13", 26.8855], ["2023-09-14", 26.9444], ["2023-09-17", 26.786], ["2023-09-18", 26.9875], ["2023-09-19", 27.0183], ["2023-09-20", 27.0228], ["2023-09-21", 27.1048], ["2023-09-24", 27.1781], ["2023-09-25", 27.2074], ["2023-09-26", 27.3428], ["2023-09-27", 27.3328], ["2023-09-28", 27.4589], ["2023-10-01", 27.4811], ["2023-10-02", 27.462], ["2023-10-03", 27.5276], ["2023-10-04", 27.5546], ["2023-10-05", 27.5826], ["2023-10-08", 27.7127], ["2023-10-09", 27.7197], ["2023-10-10", 27.7275], ["2023-10-11", 27.7188], ["2023-10-12", 27.8423], ["2023-10-15", 27.7063], ["2023-10-16", 27.8702], ["2023-10-17", 27.9614], ["2023-10-18", 28.0196], ["2023-10-19", 28.0243], ["2023-10-22", 28.0499], ["2023-10-23", 28.0817], ["2023-10-24", 28.1225], ["2023-10-25", 28.1482], ["2023-10-26", 28.1667], ["2023-10-30", 28.2028], ["2023-10-31", 28.2574], ["2023-11-01", 28.3024], ["2023-11-02", 28.3231], ["2023-11-03", 28.3589], ["2023-11-06", 28.3832], ["2023-11-07", 28.4476], ["2023-11-08", 28.4952], ["2023-11-09", 28.5173], ["2023-11-10", 28.5258], ["2023-11-13", 28.5137], ["2023-11-14", 28.6061], ["2023-11-15", 28.6412], ["2023-11-16", 28.6797], ["2023-11-17", 28.7019], ["2023-11-20", 28.6478], ["2023-11-21", 28.7778], ["2023-11-22", 28.794], ["2023-11-23", 28.8318], ["2023-11-24", 28.8407], ["2023-11-27", 28.8426], ["2023-11-28", 28.9094], ["2023-11-29", 28.9186], ["2023-11-30", 28.9409], ["2023-12-01", 28.8864], ["2023-12-04", 28.8962], ["2023-12-05", 28.9178], ["2023-12-06", 28.9147], ["2023-12-07", 28.9149], ["2023-12-08", 28.9107], ["2023-12-11", 28.8761], ["2023-12-12", 28.9611], ["2023-12-13", 29.0271], ["2023-12-14", 28.9918], ["2023-12-15", 28.9766], ["2023-12-18", 28.8404], ["2023-12-19", 29.0387], ["2023-12-20", 29.0887], ["2023-12-21", 29.1255], ["2023-12-22", 29.1035], ["2023-12-25", 28.8333], ["2023-12-26", 29.3114], ["2023-12-27", 29.3059], ["2023-12-28", 29.3879], ["2023-12-29", 29.5198], ["2024-01-01", 29.0181], ["2024-01-02", 29.4282], ["2024-01-03", 29.7449], ["2024-01-04", 29.7791], ["2024-01-05", 29.8409], ["2024-01-08", 29.7843], ["2024-01-09", 29.9139], ["2024-01-10", 29.9618], ["2024-01-11", 29.8542], ["2024-01-12", 30.0609], ["2024-01-15", 30.0636], ["2024-01-16", 30.0728], ["2024-01-17", 30.1181], ["2024-01-18", 30.1378], ["2024-01-19", 30.1536], ["2024-01-22", 30.1914], ["2024-01-23", 30.2588], ["2024-01-24", 30.2795], ["2024-01-25", 30.248], ["2024-01-26", 30.2973], ["2024-01-29", 30.3247], ["2024-01-30", 30.345], ["2024-01-31", 30.3584], ["2024-02-01", 30.3598], ["2024-02-02", 30.443], ["2024-02-05", 30.3009], ["2024-02-06", 30.5368], ["2024-02-07", 30.5411], ["2024-02-08", 30.5915], ["2024-02-09", 30.6684], ["2024-02-12", 30.6484], ["2024-02-13", 30.7129], ["2024-02-14", 30.7229], ["2024-02-15", 30.7501], ["2024-02-16", 30.815], ["2024-02-19", 30.8028], ["2024-02-20", 30.8679], ["2024-02-21", 30.9049], ["2024-02-22", 31.0165], ["2024-02-23", 31.0735], ["2024-02-26", 31.0931], ["2024-02-27", 31.1155], ["2024-02-28", 31.1458], ["2024-02-29", 31.2088], ["2024-03-01", 31.2794], ["2024-03-04", 31.3904], ["2024-03-05", 31.5713], ["2024-03-06", 31.6881], ["2024-03-07", 31.7973], ["2024-03-08", 31.9332], ["2024-03-11", 31.9964], ["2024-03-12", 32.0374], ["2024-03-13", 32.0938], ["2024-03-14", 32.1185], ["2024-03-15", 32.1931], ["2024-03-18", 32.2877], ["2024-03-19", 32.3333], ["2024-03-20", 32.3733], ["2024-03-21", 32.4175], ["2024-03-22", 32.1565], ["2024-03-25", 32.0853], ["2024-03-26", 32.1678], ["2024-03-27", 32.2085], ["2024-03-28", 32.2997], ["2024-03-29", 32.4491], ["2024-03-31", 32.4234], ["2024-04-01", 32.2624], ["2024-04-02", 32.0521], ["2024-04-03", 31.9453], ["2024-04-04", 31.945], ["2024-04-07", 32.0076], ["2024-04-08", 32.1565], ["2024-04-09", 32.2243], ["2024-04-10", 32.286], ["2024-04-11", 32.4182], ["2024-04-14", 32.3969], ["2024-04-15", 32.407], ["2024-04-16", 32.5114], ["2024-04-17", 32.4712], ["2024-04-18", 32.5633], ["2024-04-21", 32.6033], ["2024-04-22", 32.5646], ["2024-04-23", 32.5105], ["2024-04-24", 32.5667], ["2024-04-25", 32.5353], ["2024-04-28", 32.5312], ["2024-04-29", 32.3699], ["2024-04-30", 32.4033], ["2024-05-01", 32.273], ["2024-05-02", 32.4033], ["2024-05-05", 32.3024], ["2024-05-06", 32.2826], ["2024-05-07", 32.2562], ["2024-05-08", 32.3485], ["2024-05-09", 32.2831], ["2024-05-12", 32.1812], ["2024-05-13", 32.2517], ["2024-05-14", 32.2812], ["2024-05-15", 32.1605], ["2024-05-16", 32.2629], ["2024-05-19", 32.2326], ["2024-05-20", 32.2121], ["2024-05-21", 32.1909], ["2024-05-22", 32.151], ["2024-05-23", 32.222], ["2024-05-26", 32.22], ["2024-05-27", 32.108], ["2024-05-28", 32.2409], ["2024-05-29", 32.2601], ["2024-05-30", 32.2438], ["2024-06-02", 32.2358], ["2024-06-03", 32.1786], ["2024-06-04", 32.6338], ["2024-06-05", 32.2744], ["2024-06-06", 32.2888], ["2024-06-09", 32.4061], ["2024-06-10", 32.3828], ["2024-06-11", 32.3649], ["2024-06-12", 32.3287], ["2024-06-13", 32.4901], ["2024-06-16", 32.6573], ["2024-06-17", 32.8194], ["2024-06-18", 32.5511], ["2024-06-19", 32.5133], ["2024-06-20", 32.8295], ["2024-06-23", 32.8263], ["2024-06-24", 32.921], ["2024-06-25", 32.9446], ["2024-06-26", 32.8385], ["2024-06-27", 32.8878], ["2024-06-30", 32.7705], ["2024-07-01", 32.6482], ["2024-07-02", 32.5436], ["2024-07-03", 32.534], ["2024-07-04", 32.638], ["2024-07-07", 32.6746], ["2024-07-08", 32.7173], ["2024-07-09", 32.9038], ["2024-07-10", 32.8798], ["2024-07-11", 32.949], ["2024-07-14", 33.0848], ["2024-07-15", 33.0175], ["2024-07-16", 33.0405], ["2024-07-17", 33.0796], ["2024-07-18", 33.0881], ["2024-07-21", 32.9978], ["2024-07-22", 32.9262], ["2024-07-23", 32.8409], ["2024-07-24", 32.8563], ["2024-07-25", 33.1165], ["2024-07-28", 33.024], ["2024-07-29", 33.0555], ["2024-07-30", 33.0985], ["2024-07-31", 33.176], ["2024-08-01", 33.1593], ["2024-08-04", 33.2451], ["2024-08-05", 33.3942], ["2024-08-06", 33.6192], ["2024-08-07", 33.5123], ["2024-08-08", 33.5326], ["2024-08-11", 33.5231], ["2024-08-12", 33.4538], ["2024-08-13", 33.5095], ["2024-08-14", 33.5922], ["2024-08-15", 33.6382], ["2024-08-18", 33.6881], ["2024-08-19", 33.7588], ["2024-08-20", 33.8986], ["2024-08-21", 33.925], ["2024-08-22", 33.9575], ["2024-08-25", 34.0224], ["2024-08-26", 34.0253], ["2024-08-27", 34.0172], ["2024-08-28", 34.1394], ["2024-08-29", 34.0773], ["2024-09-01", 34.0708], ["2024-09-02", 33.9134], ["2024-09-03", 33.9976], ["2024-09-04", 34.0367], ["2024-09-05", 33.985], ["2024-09-08", 33.9965], ["2024-09-09", 34.0957], ["2024-09-10", 34.0444], ["2024-09-11", 33.9992], ["2024-09-12", 33.9746], ["2024-09-15", 33.9552], ["2024-09-16", 33.9795], ["2024-09-17", 34.0691], ["2024-09-18", 34.0708], ["2024-09-19", 34.08], ["2024-09-22", 34.0558], ["2024-09-23", 34.1497], ["2024-09-24", 34.1123], ["2024-09-25", 34.1607], ["2024-09-26", 34.1754], ["2024-09-29", 34.1491], ["2024-09-30", 34.204], ["2024-10-01", 34.1862], ["2024-10-02", 34.2306], ["2024-10-03", 34.2268], ["2024-10-06", 34.2262], ["2024-10-07", 34.2457], ["2024-10-08", 34.2635], ["2024-10-09", 34.2562], ["2024-10-10", 34.2523], ["2024-10-13", 34.2762], ["2024-10-14", 34.2522], ["2024-10-15", 34.1948], ["2024-10-16", 34.1646], ["2024-10-17", 34.1922], ["2024-10-20", 34.2761], ["2024-10-21", 34.2457], ["2024-10-22", 34.2531], ["2024-10-23", 34.2684], ["2024-10-24", 34.2877], ["2024-10-28", 34.2833], ["2024-10-29", 34.2877], ["2024-10-30", 34.2748], ["2024-10-31", 34.2832], ["2024-11-01", 34.2938], ["2024-11-04", 34.3282], ["2024-11-05", 34.3498], ["2024-11-06", 34.3075], ["2024-11-07", 34.2009], ["2024-11-08", 34.34], ["2024-11-11", 34.3512], ["2024-11-12", 34.3266], ["2024-11-13", 34.3708], ["2024-11-14", 34.3452], ["2024-11-15", 34.2967], ["2024-11-18", 34.3493], ["2024-11-19", 34.572], ["2024-11-20", 34.4993], ["2024-11-21", 34.4692], ["2024-11-22", 34.5271], ["2024-11-25", 34.42], ["2024-11-26", 34.5975], ["2024-11-27", 34.6536], ["2024-11-28", 34.6365], ["2024-11-29", 34.6484], ["2024-12-02", 34.6934], ["2024-12-03", 34.7479], ["2024-12-04", 34.7476], ["2024-12-05", 34.7365], ["2024-12-06", 34.7668], ["2024-12-09", 34.7789], ["2024-12-10", 34.8196], ["2024-12-11", 34.8451], ["2024-12-12", 34.8647], ["2024-12-13", 34.9466], ["2024-12-16", 34.9501], ["2024-12-17", 34.9566], ["2024-12-18", 35.0093], ["2024-12-19", 35.049], ["2024-12-20", 35.1396], ["2024-12-23", 35.1311], ["2024-12-24", 35.2316], ["2024-12-25", 34.8839], ["2024-12-26", 35.1195], ["2024-12-27", 35.2343], ["2024-12-30", 35.1603], ["2024-12-31", 35.3052], ["2025-01-02", 35.374], ["2025-01-03", 35.3922], ["2025-01-06", 35.2893], ["2025-01-07", 35.3448], ["2025-01-08", 35.3218], ["2025-01-09", 35.3498], ["2025-01-10", 35.3806], ["2025-01-13", 35.3911], ["2025-01-14", 35.4842], ["2025-01-15", 35.4694], ["2025-01-16", 35.4729], ["2025-01-17", 35.5461], ["2025-01-20", 35.5473], ["2025-01-21", 35.5801], ["2025-01-22", 35.6349], ["2025-01-23", 35.6447], ["2025-01-24", 35.6743], ["2025-01-27", 35.5936], ["2025-01-28", 35.7523], ["2025-01-29", 35.703], ["2025-01-30", 35.7927], ["2025-01-31", 35.853], ["2025-02-03", 35.8718], ["2025-02-04", 35.9734], ["2025-02-05", 35.9695], ["2025-02-06", 35.9103], ["2025-02-07", 35.9556], ["2025-02-10", 35.8997], ["2025-02-11", 35.9926], ["2025-02-12", 35.9947], ["2025-02-13", 36.116], ["2025-02-14", 36.1963], ["2025-02-17", 36.2036], ["2025-02-18", 36.2333], ["2025-02-19", 36.2928], ["2025-02-20", 36.3072], ["2025-02-21", 36.3856], ["2025-02-24", 36.447], ["2025-02-25", 36.4543], ["2025-02-26", 36.4613], ["2025-02-27", 36.4594], ["2025-02-28", 36.5178], ["2025-03-03", 36.507], ["2025-03-04", 36.4371], ["2025-03-05", 36.4325], ["2025-03-06", 36.4115], ["2025-03-07", 36.4877], ["2025-03-10", 36.4858], ["2025-03-11", 36.5714], ["2025-03-12", 36.5962], ["2025-03-13", 36.5923], ["2025-03-14", 36.6796], ["2025-03-17", 36.6392], ["2025-03-18", 36.632], ["2025-03-19", 36.6956], ["2025-03-20", 37.9932], ["2025-03-21", 37.9459], ["2025-03-24", 37.9767], ["2025-03-25", 37.8485], ["2025-03-26", 37.9872], ["2025-03-27", 38.0221], ["2025-03-28", 38.0033], ["2025-03-30", 37.9751], ["2025-03-31", 37.8986], ["2025-04-01", 37.9605], ["2025-04-02", 37.9446], ["2025-04-03", 38.0057], ["2025-04-06", 38.0009], ["2025-04-07", 38.0048], ["2025-04-08", 38.008], ["2025-04-09", 37.9629], ["2025-04-10", 38.0356], ["2025-04-13", 37.9851], ["2025-04-14", 38.0384], ["2025-04-15", 38.1706], ["2025-04-16", 38.1434], ["2025-04-21", 38.2358], ["2025-04-22", 38.2804], ["2025-04-23", 38.2856], ["2025-04-24", 38.415], ["2025-04-27", 38.424], ["2025-04-28", 38.4416], ["2025-04-29", 38.4994], ["2025-04-30", 38.5017], ["2025-05-01", 38.5584], ["2025-05-04", 38.5718], ["2025-05-05", 38.6105], ["2025-05-06", 38.6329], ["2025-05-07", 38.6441], ["2025-05-08", 38.7245], ["2025-05-11", 38.7402], ["2025-05-12", 38.7899], ["2025-05-13", 38.7585], ["2025-05-14", 38.7677], ["2025-05-15", 38.8362], ["2025-05-18", 38.8563], ["2025-05-19", 38.8461], ["2025-05-20", 38.8353], ["2025-05-21", 38.8301], ["2025-05-22", 39.0333], ["2025-05-25", 39.0004], ["2025-05-26", 38.9939], ["2025-05-27", 39.0595], ["2025-05-28", 39.0943], ["2025-05-29", 39.2085], ["2025-06-01", 39.2544], ["2025-06-02", 39.1453], ["2025-06-03", 39.1446], ["2025-06-04", 39.2644], ["2025-06-05", 39.2825], ["2025-06-08", 39.2441], ["2025-06-09", 39.2991], ["2025-06-10", 39.1956], ["2025-06-11", 39.1295], ["2025-06-12", 39.3956], ["2025-06-15", 39.368], ["2025-06-16", 39.3876], ["2025-06-17", 39.5209], ["2025-06-18", 39.5341], ["2025-06-19", 39.6637], ["2025-06-22", 39.7205], ["2025-06-23", 39.6707], ["2025-06-24", 39.6245], ["2025-06-25", 39.7586], ["2025-06-26", 39.8543], ["2025-06-29", 39.8906], ["2025-06-30", 39.8266], ["2025-07-01", 39.8388], ["2025-07-02", 39.9047], ["2025-07-03", 39.8206], ["2025-07-06", 39.951], ["2025-07-07", 40.0032], ["2025-07-08", 40.0295], ["2025-07-09", 40.0463], ["2025-07-10", 40.1591], ["2025-07-13", 40.1946], ["2025-07-14", 40.2269], ["2025-07-15", 40.2543], ["2025-07-16", 40.2407], ["2025-07-17", 40.336], ["2025-07-20", 40.3945], ["2025-07-21", 40.4044], ["2025-07-22", 40.434], ["2025-07-23", 40.4511], ["2025-07-24", 40.536], ["2025-07-27", 40.5403], ["2025-07-28", 40.5617], ["2025-07-29", 40.572], ["2025-07-30", 40.587], ["2025-07-31", 40.6628], ["2025-08-03", 40.6778], ["2025-08-04", 40.6749], ["2025-08-05", 40.669], ["2025-08-06", 40.6594], ["2025-08-07", 40.656], ["2025-08-10", 40.7473], ["2025-08-11", 40.7085], ["2025-08-12", 40.755], ["2025-08-13", 40.7819], ["2025-08-14", 40.8469], ["2025-08-17", 40.8989], ["2025-08-18", 40.8831], ["2025-08-19", 40.8696], ["2025-08-20", 40.9118], ["2025-08-21", 41.0076], ["2025-08-24", 40.9603], ["2025-08-25", 41.0035], ["2025-08-26", 41.0375], ["2025-08-27", 41.0519], ["2025-08-28", 41.1405], ["2025-08-31", 41.1424], ["2025-09-01", 41.1429], ["2025-09-02", 41.1662], ["2025-09-03", 41.1586], ["2025-09-04", 41.2475], ["2025-09-07", 41.2556], ["2025-09-08", 41.2614], ["2025-09-09", 41.2573], ["2025-09-10", 41.2754], ["2025-09-11", 41.3428], ["2025-09-14", 41.2783], ["2025-09-15", 41.3077], ["2025-09-16", 41.3073], ["2025-09-17", 41.3011], ["2025-09-18", 41.3972], ["2025-09-21", 41.4079], ["2025-09-22", 41.3919], ["2025-09-23", 41.4187], ["2025-09-24", 41.4696], ["2025-09-25", 41.564], ["2025-09-28", 41.5611], ["2025-09-29", 41.5766], ["2025-09-30", 41.5827], ["2025-10-01", 41.5941], ["2025-10-02", 41.6418], ["2025-10-05", 41.6883], ["2025-10-06", 41.7038], ["2025-10-07", 41.7174], ["2025-10-08", 41.7308], ["2025-10-09", 41.8225], ["2025-10-12", 41.813], ["2025-10-13", 41.8123], ["2025-10-14", 41.8192], ["2025-10-15", 41.8512], ["2025-10-16", 41.8963], ["2025-10-19", 41.9304], ["2025-10-20", 41.9289], ["2025-10-21", 41.9682], ["2025-10-22", 41.9764], ["2025-10-23", 42.0311], ["2025-10-27", 41.9922], ["2025-10-28", 41.9594], ["2025-10-29", 41.9485], ["2025-10-30", 41.8976], ["2025-10-31", 42.0268], ["2025-11-03", 42.0396], ["2025-11-04", 42.0695], ["2025-11-05", 42.072], ["2025-11-06", 42.1112], ["2025-11-07", 42.1647], ["2025-11-10", 42.2303], ["2025-11-11", 42.2341], ["2025-11-12", 42.2379], ["2025-11-13", 42.2484], ["2025-11-14", 42.2852], ["2025-11-17", 42.312], ["2025-11-18", 42.3186], ["2025-11-19", 42.3269], ["2025-11-20", 42.3429], ["2025-11-21", 42.4387], ["2025-11-24", 42.3957], ["2025-11-25", 42.4425], ["2025-11-26", 42.4622], ["2025-11-27", 42.4424], ["2025-11-28", 42.4851], ["2025-12-01", 42.4695], ["2025-12-02", 42.418], ["2025-12-03", 42.4523], ["2025-12-04", 42.447], ["2025-12-05", 42.5001], ["2025-12-08", 42.515], ["2025-12-09", 42.5539], ["2025-12-10", 42.5494], ["2025-12-11", 42.6116], ["2025-12-12", 42.6324], ["2025-12-15", 42.6822], ["2025-12-16", 42.6939], ["2025-12-17", 42.7076], ["2025-12-18", 42.7296], ["2025-12-19", 42.7853], ["2025-12-22", 42.8069], ["2025-12-23", 42.8158], ["2025-12-24", 42.848], ["2025-12-26", 42.8545], ["2025-12-29", 42.9041], ["2025-12-30", 42.9357], ["2025-12-31", 42.952], ["2026-01-02", 42.994], ["2026-01-05", 43.0112], ["2026-01-06", 43.0392], ["2026-01-07", 43.0406], ["2026-01-08", 43.0366], ["2026-01-09", 43.1289], ["2026-01-12", 43.1054], ["2026-01-13", 43.1418], ["2026-01-14", 43.1524], ["2026-01-15", 43.1696], ["2026-01-16", 43.2722], ["2026-01-19", 43.2683], ["2026-01-20", 43.2761], ["2026-01-21", 43.2894], ["2026-01-22", 43.2958], ["2026-01-23", 43.3399], ["2026-01-26", 43.3864], ["2026-01-27", 43.3818], ["2026-01-28", 43.4146], ["2026-01-29", 43.4073], ["2026-01-30", 43.4551], ["2026-02-02", 43.482], ["2026-02-03", 43.4749], ["2026-02-04", 43.491], ["2026-02-05", 43.5195], ["2026-02-06", 43.6093], ["2026-02-09", 43.4688], ["2026-02-10", 43.5841], ["2026-02-11", 43.6275], ["2026-02-12", 43.6361], ["2026-02-13", 43.7281], ["2026-02-16", 43.6906], ["2026-02-17", 43.7228], ["2026-02-18", 43.7345], ["2026-02-19", 43.764], ["2026-02-20", 43.8383], ["2026-02-23", 43.8082], ["2026-02-24", 43.8466], ["2026-02-25", 43.8548], ["2026-02-26", 43.865], ["2026-02-27", 43.9554], ["2026-03-02", 43.9486], ["2026-03-03", 43.965], ["2026-03-04", 43.948], ["2026-03-05", 43.9398], ["2026-03-06", 44.0334], ["2026-03-09", 44.0831], ["2026-03-10", 44.0798], ["2026-03-11", 44.0884], ["2026-03-12", 44.0984], ["2026-03-13", 44.1854], ["2026-03-16", 44.171], ["2026-03-17", 44.1835], ["2026-03-18", 44.2154], ["2026-03-19", 44.319], ["2026-03-20", 44.3037], ["2026-03-23", 44.2928], ["2026-03-24", 44.3386], ["2026-03-25", 44.3393], ["2026-03-26", 44.3546], ["2026-03-27", 44.4556], ["2026-03-29", 44.4452], ["2026-03-30", 44.4739], ["2026-03-31", 44.4549], ["2026-04-01", 44.4864], ["2026-04-02", 44.5558], ["2026-04-05", 44.5841], ["2026-04-06", 44.6051], ["2026-04-07", 44.5679], ["2026-04-08", 44.4847], ["2026-04-09", 44.6381], ["2026-04-12", 44.6996], ["2026-04-13", 44.703], ["2026-04-14", 44.7317], ["2026-04-15", 44.7278], ["2026-04-16", 44.8485], ["2026-04-19", 44.8542], ["2026-04-20", 44.8855], ["2026-04-21", 44.9192], ["2026-04-22", 44.9201], ["2026-04-23", 44.9758], ["2026-04-26", 45.0128], ["2026-04-27", 45.0298], ["2026-04-28", 45.0607], ["2026-04-29", 45.166], ["2026-04-30", 45.141], ["2026-05-03", 45.1853], ["2026-05-04", 45.2144], ["2026-05-05", 45.2296], ["2026-05-06", 45.2279], ["2026-05-07", 45.2238], ["2026-05-10", 45.3525], ["2026-05-11", 45.3853], ["2026-05-12", 45.4002], ["2026-05-13", 45.4305], ["2026-05-14", 45.542], ["2026-05-17", 45.4924], ["2026-05-18", 45.5727], ["2026-05-19", 45.5843], ["2026-05-20", 45.5913], ["2026-05-21", 45.7138], ["2026-05-24", 45.7274], ["2026-05-25", 45.8975], ["2026-05-26", 45.8937], ["2026-05-27", 45.8928], ["2026-05-28", 45.8918], ["2026-05-31", 45.8977], ["2026-06-01", 45.9254], ["2026-06-02", 45.9451], ["2026-06-03", 45.9738], ["2026-06-04", 46.0644], ["2026-06-07", 46.0911], ["2026-06-08", 46.1066], ["2026-06-09", 46.12], ["2026-06-10", 46.1509], ["2026-06-11", 46.2408], ["2026-06-14", 46.2644], ["2026-06-15", 46.2844], ["2026-06-16", 46.3054], ["2026-06-17", 46.44], ["2026-06-18", 46.4199], ["2026-06-21", 46.4521], ["2026-06-22", 46.4666], ["2026-06-23", 46.4709], ["2026-06-24", 46.5056], ["2026-06-25", 46.5793], ["2026-06-28", 46.6162], ["2026-06-29", 46.6407], ["2026-06-30", 46.6547], ["2026-07-01", 46.6772], ["2026-07-02", 46.7235], ["2026-07-05", 46.8076], ["2026-07-06", 46.8185], ["2026-07-07", 46.8519], ["2026-07-08", 46.8681], ["2026-07-09", 46.9477], ["2026-07-12", 46.9865], ["2026-07-13", 47.0226], ["2026-07-14", 47.0258], ["2026-07-15", 47.0366], ["2026-07-16", 47.1021], ["2026-07-19", 47.1411], ["2026-07-20", 47.1806], ["2026-07-21", 47.1977], ["2026-07-22", 47.2124], ["2026-07-23", 47.3168], ["2026-07-26", 47.351], ["2026-07-27", 47.3544], ["2026-07-28", 47.3834], ["2026-07-29", 47.3699], ["2026-07-30", 47.5014], ["2026-08-02", 47.5341], ["2026-08-03", 47.54], ["2026-08-04", 47.5682], ["2026-08-05", 47.5506], ["2026-08-06", 47.6598], ["2026-08-09", 47.6915], ["2026-08-10", 47.7233], ["2026-08-11", 47.7502], ["2026-08-13", 47.7729]], "bars": [{"date": "2005-01-03", "open": 1.3455, "high": 1.3455, "low": 1.3368, "close": 1.344, "volume": 0}, {"date": "2005-01-04", "open": 1.3368, "high": 1.351, "low": 1.3368, "close": 1.351, "volume": 0}, {"date": "2005-01-05", "open": 1.3545, "high": 1.3865, "low": 1.3545, "close": 1.374, "volume": 0}, {"date": "2005-01-06", "open": 1.378, "high": 1.4058, "low": 1.378, "close": 1.3925, "volume": 0}, {"date": "2005-01-07", "open": 1.387, "high": 1.394, "low": 1.3615, "close": 1.394, "volume": 0}, {"date": "2005-01-10", "open": 1.3985, "high": 1.4055, "low": 1.375, "close": 1.392, "volume": 0}, {"date": "2005-01-11", "open": 1.378, "high": 1.383, "low": 1.3715, "close": 1.375, "volume": 0}, {"date": "2005-01-12", "open": 1.374, "high": 1.375, "low": 1.3395, "close": 1.3575, "volume": 0}, {"date": "2005-01-13", "open": 1.3495, "high": 1.356, "low": 1.344, "close": 1.351, "volume": 0}, {"date": "2005-01-14", "open": 1.349, "high": 1.3595, "low": 1.3421, "close": 1.3475, "volume": 0}, {"date": "2005-01-17", "open": 1.3471, "high": 1.3471, "low": 1.328, "close": 1.335, "volume": 0}, {"date": "2005-01-18", "open": 1.335, "high": 1.342, "low": 1.332, "close": 1.34, "volume": 0}, {"date": "2005-01-19", "open": 1.3378, "high": 1.3425, "low": 1.332, "close": 1.3425, "volume": 0}, {"date": "2005-01-20", "open": 1.3375, "high": 1.35, "low": 1.3375, "close": 1.35, "volume": 0}, {"date": "2005-01-21", "open": 1.3455, "high": 1.347, "low": 1.345, "close": 1.345, "volume": 0}, {"date": "2005-01-24", "open": 1.336, "high": 1.337, "low": 1.3305, "close": 1.335, "volume": 0}, {"date": "2005-01-25", "open": 1.331, "high": 1.339, "low": 1.326, "close": 1.3325, "volume": 0}, {"date": "2005-01-26", "open": 1.326, "high": 1.33, "low": 1.311, "close": 1.32, "volume": 0}, {"date": "2005-01-27", "open": 1.3125, "high": 1.343, "low": 1.3117, "close": 1.335, "volume": 0}, {"date": "2005-01-28", "open": 1.3356, "high": 1.336, "low": 1.3245, "close": 1.336, "volume": 0}, {"date": "2005-01-31", "open": 1.3328, "high": 1.334, "low": 1.3235, "close": 1.332, "volume": 0}, {"date": "2005-02-01", "open": 1.3275, "high": 1.33, "low": 1.3075, "close": 1.308, "volume": 0}, {"date": "2005-02-02", "open": 1.322, "high": 1.331, "low": 1.316, "close": 1.325, "volume": 0}, {"date": "2005-02-03", "open": 1.319, "high": 1.324, "low": 1.314, "close": 1.324, "volume": 0}, {"date": "2005-02-04", "open": 1.3135, "high": 1.314, "low": 1.2945, "close": 1.31, "volume": 0}, {"date": "2005-02-07", "open": 1.3103, "high": 1.319, "low": 1.3055, "close": 1.319, "volume": 0}, {"date": "2005-02-08", "open": 1.3117, "high": 1.3325, "low": 1.31, "close": 1.329, "volume": 0}, {"date": "2005-02-09", "open": 1.3265, "high": 1.3405, "low": 1.315, "close": 1.331, "volume": 0}, {"date": "2005-02-10", "open": 1.3225, "high": 1.34, "low": 1.3225, "close": 1.33, "volume": 0}, {"date": "2005-02-11", "open": 1.3213, "high": 1.3213, "low": 1.3143, "close": 1.3175, "volume": 0}, {"date": "2005-02-14", "open": 1.3095, "high": 1.3095, "low": 1.3095, "close": 1.3095, "volume": 0}, {"date": "2005-02-15", "open": 1.3035, "high": 1.315, "low": 1.3035, "close": 1.311, "volume": 0}, {"date": "2005-02-16", "open": 1.304, "high": 1.316, "low": 1.303, "close": 1.315, "volume": 0}, {"date": "2005-02-17", "open": 1.3085, "high": 1.31, "low": 1.2978, "close": 1.3035, "volume": 0}, {"date": "2005-02-18", "open": 1.3, "high": 1.309, "low": 1.2995, "close": 1.307, "volume": 0}, {"date": "2005-02-21", "open": 1.304, "high": 1.304, "low": 1.2965, "close": 1.299, "volume": 0}, {"date": "2005-02-22", "open": 1.295, "high": 1.2975, "low": 1.2875, "close": 1.294, "volume": 0}, {"date": "2005-02-23", "open": 1.293, "high": 1.301, "low": 1.293, "close": 1.301, "volume": 0}, {"date": "2005-02-24", "open": 1.295, "high": 1.299, "low": 1.2888, "close": 1.299, "volume": 0}, {"date": "2005-02-25", "open": 1.2888, "high": 1.292, "low": 1.284, "close": 1.2915, "volume": 0}, {"date": "2005-02-28", "open": 1.2815, "high": 1.2865, "low": 1.271, "close": 1.278, "volume": 0}, {"date": "2005-03-01", "open": 1.271, "high": 1.279, "low": 1.271, "close": 1.279, "volume": 0}, {"date": "2005-03-02", "open": 1.2748, "high": 1.283, "low": 1.2748, "close": 1.28, "volume": 0}, {"date": "2005-03-03", "open": 1.275, "high": 1.28, "low": 1.2635, "close": 1.28, "volume": 0}, {"date": "2005-03-04", "open": 1.2635, "high": 1.27, "low": 1.253, "close": 1.253, "volume": 0}, {"date": "2005-03-07", "open": 1.251, "high": 1.2565, "low": 1.251, "close": 1.2565, "volume": 0}, {"date": "2005-03-08", "open": 1.253, "high": 1.258, "low": 1.252, "close": 1.252, "volume": 0}, {"date": "2005-03-09", "open": 1.255, "high": 1.269, "low": 1.243, "close": 1.2565, "volume": 0}, {"date": "2005-03-10", "open": 1.2565, "high": 1.28, "low": 1.255, "close": 1.2745, "volume": 0}, {"date": "2005-03-11", "open": 1.2745, "high": 1.2745, "low": 1.2555, "close": 1.2615, "volume": 0}, {"date": "2005-03-14", "open": 1.26, "high": 1.291, "low": 1.26, "close": 1.288, "volume": 0}, {"date": "2005-03-15", "open": 1.285, "high": 1.302, "low": 1.285, "close": 1.302, "volume": 0}, {"date": "2005-03-16", "open": 1.315, "high": 1.331, "low": 1.309, "close": 1.3145, "volume": 0}, {"date": "2005-03-17", "open": 1.313, "high": 1.3326, "low": 1.3025, "close": 1.316, "volume": 0}, {"date": "2005-03-18", "open": 1.308, "high": 1.315, "low": 1.297, "close": 1.315, "volume": 0}, {"date": "2005-03-21", "open": 1.31, "high": 1.34, "low": 1.3075, "close": 1.335, "volume": 0}, {"date": "2005-03-22", "open": 1.336, "high": 1.3475, "low": 1.319, "close": 1.3475, "volume": 0}, {"date": "2005-03-23", "open": 1.32, "high": 1.3665, "low": 1.32, "close": 1.358, "volume": 0}, {"date": "2005-03-24", "open": 1.346, "high": 1.364, "low": 1.34, "close": 1.3635, "volume": 0}, {"date": "2005-03-25", "open": 1.3525, "high": 1.3525, "low": 1.35, "close": 1.351, "volume": 0}, {"date": "2005-03-27", "open": 1.379, "high": 1.38, "low": 1.3775, "close": 1.378, "volume": 0}, {"date": "2005-03-28", "open": 1.373, "high": 1.391, "low": 1.367, "close": 1.388, "volume": 0}, {"date": "2005-03-29", "open": 1.375, "high": 1.3753, "low": 1.3545, "close": 1.361, "volume": 0}, {"date": "2005-03-30", "open": 1.36, "high": 1.36, "low": 1.335, "close": 1.3485, "volume": 0}, {"date": "2005-03-31", "open": 1.34, "high": 1.355, "low": 1.3185, "close": 1.35, "volume": 0}, {"date": "2005-04-03", "open": 1.35, "high": 1.3685, "low": 1.3445, "close": 1.364, "volume": 0}, {"date": "2005-04-04", "open": 1.36, "high": 1.3705, "low": 1.349, "close": 1.355, "volume": 0}, {"date": "2005-04-05", "open": 1.355, "high": 1.355, "low": 1.335, "close": 1.351, "volume": 0}, {"date": "2005-04-06", "open": 1.3375, "high": 1.3445, "low": 1.33, "close": 1.3445, "volume": 0}, {"date": "2005-04-07", "open": 1.3385, "high": 1.35, "low": 1.3385, "close": 1.347, "volume": 0}, {"date": "2005-04-10", "open": 1.344, "high": 1.3495, "low": 1.3345, "close": 1.344, "volume": 0}, {"date": "2005-04-11", "open": 1.34, "high": 1.353, "low": 1.334, "close": 1.347, "volume": 0}, {"date": "2005-04-12", "open": 1.3325, "high": 1.341, "low": 1.33, "close": 1.339, "volume": 0}, {"date": "2005-04-13", "open": 1.3365, "high": 1.365, "low": 1.335, "close": 1.364, "volume": 0}, {"date": "2005-04-14", "open": 1.375, "high": 1.377, "low": 1.3595, "close": 1.364, "volume": 0}, {"date": "2005-04-17", "open": 1.3595, "high": 1.375, "low": 1.3595, "close": 1.369, "volume": 0}, {"date": "2005-04-18", "open": 1.3645, "high": 1.37, "low": 1.361, "close": 1.361, "volume": 0}, {"date": "2005-04-19", "open": 1.355, "high": 1.362, "low": 1.35, "close": 1.3505, "volume": 0}, {"date": "2005-04-20", "open": 1.351, "high": 1.3625, "low": 1.35, "close": 1.3625, "volume": 0}, {"date": "2005-04-21", "open": 1.35, "high": 1.355, "low": 1.347, "close": 1.3535, "volume": 0}, {"date": "2005-04-24", "open": 1.3515, "high": 1.364, "low": 1.351, "close": 1.363, "volume": 0}, {"date": "2005-04-25", "open": 1.354, "high": 1.3625, "low": 1.351, "close": 1.36, "volume": 0}, {"date": "2005-04-26", "open": 1.356, "high": 1.374, "low": 1.356, "close": 1.374, "volume": 0}, {"date": "2005-04-27", "open": 1.3675, "high": 1.3925, "low": 1.3675, "close": 1.3925, "volume": 0}, {"date": "2005-04-28", "open": 1.3925, "high": 1.3955, "low": 1.3765, "close": 1.3815, "volume": 0}, {"date": "2005-05-01", "open": 1.384, "high": 1.384, "low": 1.375, "close": 1.375, "volume": 0}, {"date": "2005-05-02", "open": 1.3735, "high": 1.3735, "low": 1.356, "close": 1.361, "volume": 0}, {"date": "2005-05-03", "open": 1.3465, "high": 1.35, "low": 1.339, "close": 1.339, "volume": 0}, {"date": "2005-05-04", "open": 1.34, "high": 1.34, "low": 1.34, "close": 1.34, "volume": 0}, {"date": "2005-05-05", "open": 1.338, "high": 1.3445, "low": 1.338, "close": 1.3445, "volume": 0}, {"date": "2005-05-08", "open": 1.35, "high": 1.356, "low": 1.35, "close": 1.35, "volume": 0}, {"date": "2005-05-09", "open": 1.35, "high": 1.364, "low": 1.35, "close": 1.364, "volume": 0}, {"date": "2005-05-10", "open": 1.3665, "high": 1.368, "low": 1.361, "close": 1.367, "volume": 0}, {"date": "2005-05-11", "open": 1.3593, "high": 1.3593, "low": 1.348, "close": 1.357, "volume": 0}, {"date": "2005-05-12", "open": 1.357, "high": 1.3665, "low": 1.356, "close": 1.3665, "volume": 0}, {"date": "2005-05-16", "open": 1.371, "high": 1.3795, "low": 1.368, "close": 1.3735, "volume": 0}, {"date": "2005-05-17", "open": 1.374, "high": 1.374, "low": 1.3645, "close": 1.3645, "volume": 0}, {"date": "2005-05-18", "open": 1.357, "high": 1.365, "low": 1.3565, "close": 1.357, "volume": 0}, {"date": "2005-05-19", "open": 1.358, "high": 1.376, "low": 1.352, "close": 1.376, "volume": 0}, {"date": "2005-05-22", "open": 1.375, "high": 1.3865, "low": 1.3705, "close": 1.38, "volume": 0}, {"date": "2005-05-23", "open": 1.378, "high": 1.385, "low": 1.3725, "close": 1.375, "volume": 0}, {"date": "2005-05-24", "open": 1.375, "high": 1.3865, "low": 1.375, "close": 1.3773, "volume": 0}, {"date": "2005-05-25", "open": 1.38, "high": 1.383, "low": 1.372, "close": 1.377, "volume": 0}, {"date": "2005-05-26", "open": 1.377, "high": 1.377, "low": 1.3615, "close": 1.3615, "volume": 0}, {"date": "2005-05-29", "open": 1.364, "high": 1.369, "low": 1.357, "close": 1.357, "volume": 0}, {"date": "2005-05-30", "open": 1.362, "high": 1.367, "low": 1.3465, "close": 1.357, "volume": 0}, {"date": "2005-05-31", "open": 1.354, "high": 1.36, "low": 1.346, "close": 1.349, "volume": 0}, {"date": "2005-06-01", "open": 1.349, "high": 1.353, "low": 1.34, "close": 1.34, "volume": 0}, {"date": "2005-06-02", "open": 1.329, "high": 1.3565, "low": 1.329, "close": 1.3565, "volume": 0}, {"date": "2005-06-05", "open": 1.36, "high": 1.365, "low": 1.358, "close": 1.358, "volume": 0}, {"date": "2005-06-06", "open": 1.354, "high": 1.363, "low": 1.3485, "close": 1.363, "volume": 0}, {"date": "2005-06-07", "open": 1.3618, "high": 1.367, "low": 1.351, "close": 1.351, "volume": 0}, {"date": "2005-06-08", "open": 1.356, "high": 1.363, "low": 1.35, "close": 1.3575, "volume": 0}, {"date": "2005-06-09", "open": 1.355, "high": 1.361, "low": 1.3495, "close": 1.361, "volume": 0}, {"date": "2005-06-12", "open": 1.368, "high": 1.374, "low": 1.368, "close": 1.373, "volume": 0}, {"date": "2005-06-13", "open": 1.36, "high": 1.379, "low": 1.36, "close": 1.379, "volume": 0}, {"date": "2005-06-14", "open": 1.377, "high": 1.377, "low": 1.366, "close": 1.366, "volume": 0}, {"date": "2005-06-15", "open": 1.367, "high": 1.367, "low": 1.3555, "close": 1.3605, "volume": 0}, {"date": "2005-06-16", "open": 1.353, "high": 1.353, "low": 1.351, "close": 1.351, "volume": 0}, {"date": "2005-06-19", "open": 1.353, "high": 1.355, "low": 1.348, "close": 1.355, "volume": 0}, {"date": "2005-06-20", "open": 1.358, "high": 1.359, "low": 1.353, "close": 1.353, "volume": 0}, {"date": "2005-06-21", "open": 1.346, "high": 1.351, "low": 1.3455, "close": 1.3455, "volume": 0}, {"date": "2005-06-22", "open": 1.3463, "high": 1.352, "low": 1.3463, "close": 1.347, "volume": 0}, {"date": "2005-06-23", "open": 1.347, "high": 1.348, "low": 1.341, "close": 1.348, "volume": 0}, {"date": "2005-06-26", "open": 1.3405, "high": 1.348, "low": 1.3405, "close": 1.3433, "volume": 0}, {"date": "2005-06-27", "open": 1.3433, "high": 1.3433, "low": 1.3375, "close": 1.3375, "volume": 0}, {"date": "2005-06-28", "open": 1.3395, "high": 1.345, "low": 1.3345, "close": 1.3345, "volume": 0}, {"date": "2005-06-29", "open": 1.335, "high": 1.335, "low": 1.3265, "close": 1.3265, "volume": 0}, {"date": "2005-06-30", "open": 1.326, "high": 1.332, "low": 1.326, "close": 1.3285, "volume": 0}, {"date": "2005-07-03", "open": 1.334, "high": 1.337, "low": 1.332, "close": 1.337, "volume": 0}, {"date": "2005-07-04", "open": 1.3365, "high": 1.3448, "low": 1.3365, "close": 1.3395, "volume": 0}, {"date": "2005-07-05", "open": 1.339, "high": 1.348, "low": 1.339, "close": 1.348, "volume": 0}, {"date": "2005-07-06", "open": 1.3428, "high": 1.3643, "low": 1.3428, "close": 1.3485, "volume": 0}, {"date": "2005-07-07", "open": 1.3475, "high": 1.349, "low": 1.335, "close": 1.3425, "volume": 0}, {"date": "2005-07-10", "open": 1.335, "high": 1.339, "low": 1.335, "close": 1.3365, "volume": 0}, {"date": "2005-07-11", "open": 1.329, "high": 1.33, "low": 1.324, "close": 1.324, "volume": 0}, {"date": "2005-07-12", "open": 1.3245, "high": 1.333, "low": 1.3165, "close": 1.328, "volume": 0}, {"date": "2005-07-13", "open": 1.331, "high": 1.331, "low": 1.323, "close": 1.328, "volume": 0}, {"date": "2005-07-14", "open": 1.32, "high": 1.325, "low": 1.319, "close": 1.325, "volume": 0}, {"date": "2005-07-17", "open": 1.326, "high": 1.331, "low": 1.3248, "close": 1.331, "volume": 0}, {"date": "2005-07-18", "open": 1.326, "high": 1.331, "low": 1.326, "close": 1.331, "volume": 0}, {"date": "2005-07-19", "open": 1.323, "high": 1.3285, "low": 1.323, "close": 1.3285, "volume": 0}, {"date": "2005-07-20", "open": 1.32, "high": 1.325, "low": 1.316, "close": 1.325, "volume": 0}, {"date": "2005-07-21", "open": 1.317, "high": 1.335, "low": 1.3163, "close": 1.3345, "volume": 0}, {"date": "2005-07-24", "open": 1.333, "high": 1.3335, "low": 1.328, "close": 1.333, "volume": 0}, {"date": "2005-07-25", "open": 1.334, "high": 1.345, "low": 1.334, "close": 1.339, "volume": 0}, {"date": "2005-07-26", "open": 1.336, "high": 1.336, "low": 1.331, "close": 1.336, "volume": 0}, {"date": "2005-07-27", "open": 1.33, "high": 1.336, "low": 1.323, "close": 1.323, "volume": 0}, {"date": "2005-07-28", "open": 1.321, "high": 1.325, "low": 1.3158, "close": 1.3213, "volume": 0}, {"date": "2005-07-31", "open": 1.3234, "high": 1.324, "low": 1.312, "close": 1.319, "volume": 0}, {"date": "2005-08-01", "open": 1.319, "high": 1.325, "low": 1.313, "close": 1.3135, "volume": 0}, {"date": "2005-08-02", "open": 1.317, "high": 1.321, "low": 1.3035, "close": 1.3105, "volume": 0}, {"date": "2005-08-03", "open": 1.3105, "high": 1.315, "low": 1.305, "close": 1.31, "volume": 0}, {"date": "2005-08-04", "open": 1.31, "high": 1.318, "low": 1.2985, "close": 1.3145, "volume": 0}, {"date": "2005-08-07", "open": 1.316, "high": 1.322, "low": 1.3115, "close": 1.322, "volume": 0}, {"date": "2005-08-08", "open": 1.322, "high": 1.327, "low": 1.3125, "close": 1.324, "volume": 0}, {"date": "2005-08-09", "open": 1.324, "high": 1.324, "low": 1.31, "close": 1.321, "volume": 0}, {"date": "2005-08-10", "open": 1.321, "high": 1.33, "low": 1.3135, "close": 1.328, "volume": 0}, {"date": "2005-08-11", "open": 1.328, "high": 1.351, "low": 1.323, "close": 1.347, "volume": 0}, {"date": "2005-08-14", "open": 1.347, "high": 1.3615, "low": 1.34, "close": 1.343, "volume": 0}, {"date": "2005-08-15", "open": 1.343, "high": 1.35, "low": 1.337, "close": 1.347, "volume": 0}, {"date": "2005-08-16", "open": 1.347, "high": 1.371, "low": 1.344, "close": 1.368, "volume": 0}, {"date": "2005-08-17", "open": 1.368, "high": 1.372, "low": 1.359, "close": 1.37, "volume": 0}, {"date": "2005-08-18", "open": 1.37, "high": 1.38, "low": 1.361, "close": 1.379, "volume": 0}, {"date": "2005-08-21", "open": 1.379, "high": 1.379, "low": 1.356, "close": 1.359, "volume": 0}, {"date": "2005-08-22", "open": 1.359, "high": 1.3674, "low": 1.351, "close": 1.365, "volume": 0}, {"date": "2005-08-23", "open": 1.365, "high": 1.373, "low": 1.3585, "close": 1.3655, "volume": 0}, {"date": "2005-08-24", "open": 1.3655, "high": 1.377, "low": 1.36, "close": 1.365, "volume": 0}, {"date": "2005-08-25", "open": 1.365, "high": 1.365, "low": 1.348, "close": 1.356, "volume": 0}, {"date": "2005-08-28", "open": 1.356, "high": 1.3595, "low": 1.3495, "close": 1.355, "volume": 0}, {"date": "2005-08-29", "open": 1.355, "high": 1.355, "low": 1.35, "close": 1.35, "volume": 0}, {"date": "2005-08-30", "open": 1.3575, "high": 1.3595, "low": 1.336, "close": 1.3425, "volume": 0}, {"date": "2005-08-31", "open": 1.3425, "high": 1.3425, "low": 1.3275, "close": 1.334, "volume": 0}, {"date": "2005-09-01", "open": 1.339, "high": 1.345, "low": 1.32, "close": 1.334, "volume": 0}, {"date": "2005-09-04", "open": 1.334, "high": 1.3385, "low": 1.323, "close": 1.331, "volume": 0}, {"date": "2005-09-05", "open": 1.331, "high": 1.3361, "low": 1.3245, "close": 1.3295, "volume": 0}, {"date": "2005-09-06", "open": 1.3295, "high": 1.336, "low": 1.32, "close": 1.333, "volume": 0}, {"date": "2005-09-07", "open": 1.333, "high": 1.3361, "low": 1.324, "close": 1.3325, "volume": 0}, {"date": "2005-09-08", "open": 1.3325, "high": 1.3348, "low": 1.3245, "close": 1.334, "volume": 0}, {"date": "2005-09-11", "open": 1.3305, "high": 1.338, "low": 1.3255, "close": 1.337, "volume": 0}, {"date": "2005-09-12", "open": 1.337, "high": 1.343, "low": 1.3295, "close": 1.342, "volume": 0}, {"date": "2005-09-13", "open": 1.342, "high": 1.347, "low": 1.328, "close": 1.34, "volume": 0}, {"date": "2005-09-14", "open": 1.34, "high": 1.346, "low": 1.3305, "close": 1.3375, "volume": 0}, {"date": "2005-09-15", "open": 1.3375, "high": 1.3435, "low": 1.3265, "close": 1.3405, "volume": 0}, {"date": "2005-09-18", "open": 1.3365, "high": 1.348, "low": 1.3355, "close": 1.3435, "volume": 0}, {"date": "2005-09-19", "open": 1.3435, "high": 1.354, "low": 1.3305, "close": 1.342, "volume": 0}, {"date": "2005-09-21", "open": 1.342, "high": 1.351, "low": 1.329, "close": 1.3395, "volume": 0}, {"date": "2005-09-22", "open": 1.3395, "high": 1.356, "low": 1.333, "close": 1.3465, "volume": 0}, {"date": "2005-09-25", "open": 1.3465, "high": 1.352, "low": 1.339, "close": 1.3465, "volume": 0}, {"date": "2005-09-26", "open": 1.3465, "high": 1.353, "low": 1.333, "close": 1.353, "volume": 0}, {"date": "2005-09-27", "open": 1.353, "high": 1.354, "low": 1.3395, "close": 1.348, "volume": 0}, {"date": "2005-09-28", "open": 1.348, "high": 1.35, "low": 1.339, "close": 1.348, "volume": 0}, {"date": "2005-09-29", "open": 1.348, "high": 1.351, "low": 1.336, "close": 1.344, "volume": 0}, {"date": "2005-10-02", "open": 1.354, "high": 1.369, "low": 1.335, "close": 1.335, "volume": 0}, {"date": "2005-10-03", "open": 1.335, "high": 1.36, "low": 1.3235, "close": 1.351, "volume": 0}, {"date": "2005-10-04", "open": 1.351, "high": 1.3565, "low": 1.343, "close": 1.35, "volume": 0}, {"date": "2005-10-05", "open": 1.35, "high": 1.364, "low": 1.343, "close": 1.36, "volume": 0}, {"date": "2005-10-06", "open": 1.36, "high": 1.362, "low": 1.343, "close": 1.345, "volume": 0}, {"date": "2005-10-09", "open": 1.345, "high": 1.349, "low": 1.3325, "close": 1.348, "volume": 0}, {"date": "2005-10-10", "open": 1.348, "high": 1.354, "low": 1.337, "close": 1.3475, "volume": 0}, {"date": "2005-10-11", "open": 1.3475, "high": 1.361, "low": 1.341, "close": 1.359, "volume": 0}, {"date": "2005-10-12", "open": 1.359, "high": 1.373, "low": 1.3505, "close": 1.366, "volume": 0}, {"date": "2005-10-13", "open": 1.366, "high": 1.3736, "low": 1.358, "close": 1.364, "volume": 0}, {"date": "2005-10-16", "open": 1.368, "high": 1.368, "low": 1.3495, "close": 1.36, "volume": 0}, {"date": "2005-10-17", "open": 1.36, "high": 1.369, "low": 1.355, "close": 1.368, "volume": 0}, {"date": "2005-10-18", "open": 1.368, "high": 1.376, "low": 1.3605, "close": 1.368, "volume": 0}, {"date": "2005-10-19", "open": 1.368, "high": 1.369, "low": 1.355, "close": 1.3655, "volume": 0}, {"date": "2005-10-20", "open": 1.361, "high": 1.368, "low": 1.352, "close": 1.361, "volume": 0}, {"date": "2005-10-23", "open": 1.361, "high": 1.364, "low": 1.351, "close": 1.36, "volume": 0}, {"date": "2005-10-24", "open": 1.36, "high": 1.3635, "low": 1.346, "close": 1.351, "volume": 0}, {"date": "2005-10-25", "open": 1.351, "high": 1.357, "low": 1.344, "close": 1.3545, "volume": 0}, {"date": "2005-10-26", "open": 1.3545, "high": 1.3565, "low": 1.342, "close": 1.35, "volume": 0}, {"date": "2005-10-27", "open": 1.35, "high": 1.3522, "low": 1.3425, "close": 1.35, "volume": 0}, {"date": "2005-10-31", "open": 1.3505, "high": 1.3513, "low": 1.3395, "close": 1.346, "volume": 0}, {"date": "2005-11-01", "open": 1.35, "high": 1.35, "low": 1.341, "close": 1.3445, "volume": 0}, {"date": "2005-11-02", "open": 1.3495, "high": 1.35, "low": 1.3405, "close": 1.345, "volume": 0}, {"date": "2005-11-03", "open": 1.345, "high": 1.351, "low": 1.3383, "close": 1.3475, "volume": 0}, {"date": "2005-11-04", "open": 1.3475, "high": 1.36, "low": 1.3415, "close": 1.359, "volume": 0}, {"date": "2005-11-07", "open": 1.359, "high": 1.3625, "low": 1.3505, "close": 1.358, "volume": 0}, {"date": "2005-11-08", "open": 1.358, "high": 1.366, "low": 1.352, "close": 1.3595, "volume": 0}, {"date": "2005-11-09", "open": 1.3595, "high": 1.3641, "low": 1.35, "close": 1.3588, "volume": 0}, {"date": "2005-11-10", "open": 1.3588, "high": 1.365, "low": 1.354, "close": 1.363, "volume": 0}, {"date": "2005-11-11", "open": 1.363, "high": 1.3656, "low": 1.3565, "close": 1.3565, "volume": 0}, {"date": "2005-11-14", "open": 1.3612, "high": 1.3668, "low": 1.353, "close": 1.36, "volume": 0}, {"date": "2005-11-15", "open": 1.36, "high": 1.3645, "low": 1.3515, "close": 1.356, "volume": 0}, {"date": "2005-11-16", "open": 1.356, "high": 1.3605, "low": 1.3475, "close": 1.359, "volume": 0}, {"date": "2005-11-17", "open": 1.359, "high": 1.36, "low": 1.3475, "close": 1.349, "volume": 0}, {"date": "2005-11-18", "open": 1.349, "high": 1.3736, "low": 1.347, "close": 1.366, "volume": 0}, {"date": "2005-11-21", "open": 1.366, "high": 1.367, "low": 1.3535, "close": 1.364, "volume": 0}, {"date": "2005-11-22", "open": 1.364, "high": 1.3708, "low": 1.358, "close": 1.363, "volume": 0}, {"date": "2005-11-23", "open": 1.363, "high": 1.363, "low": 1.352, "close": 1.3565, "volume": 0}, {"date": "2005-11-24", "open": 1.3565, "high": 1.3585, "low": 1.3505, "close": 1.3525, "volume": 0}, {"date": "2005-11-25", "open": 1.3525, "high": 1.3585, "low": 1.349, "close": 1.3565, "volume": 0}, {"date": "2005-11-28", "open": 1.356, "high": 1.3618, "low": 1.3485, "close": 1.3535, "volume": 0}, {"date": "2005-11-29", "open": 1.3535, "high": 1.3565, "low": 1.3479, "close": 1.3545, "volume": 0}, {"date": "2005-11-30", "open": 1.3545, "high": 1.3567, "low": 1.349, "close": 1.355, "volume": 0}, {"date": "2005-12-01", "open": 1.355, "high": 1.359, "low": 1.349, "close": 1.3585, "volume": 0}, {"date": "2005-12-02", "open": 1.3585, "high": 1.3614, "low": 1.3505, "close": 1.3555, "volume": 0}, {"date": "2005-12-05", "open": 1.3555, "high": 1.3591, "low": 1.3458, "close": 1.3527, "volume": 0}, {"date": "2005-12-06", "open": 1.3527, "high": 1.3567, "low": 1.347, "close": 1.351, "volume": 0}, {"date": "2005-12-07", "open": 1.351, "high": 1.358, "low": 1.347, "close": 1.355, "volume": 0}, {"date": "2005-12-08", "open": 1.355, "high": 1.357, "low": 1.3445, "close": 1.3545, "volume": 0}, {"date": "2005-12-09", "open": 1.3545, "high": 1.3575, "low": 1.3445, "close": 1.357, "volume": 0}, {"date": "2005-12-12", "open": 1.357, "high": 1.358, "low": 1.34, "close": 1.3475, "volume": 0}, {"date": "2005-12-13", "open": 1.3475, "high": 1.3483, "low": 1.34, "close": 1.3455, "volume": 0}, {"date": "2005-12-14", "open": 1.3455, "high": 1.3465, "low": 1.3355, "close": 1.3455, "volume": 0}, {"date": "2005-12-15", "open": 1.3455, "high": 1.3495, "low": 1.338, "close": 1.3475, "volume": 0}, {"date": "2005-12-16", "open": 1.3475, "high": 1.3524, "low": 1.3418, "close": 1.342, "volume": 0}, {"date": "2005-12-19", "open": 1.341, "high": 1.35, "low": 1.341, "close": 1.35, "volume": 0}, {"date": "2005-12-20", "open": 1.35, "high": 1.3508, "low": 1.3413, "close": 1.35, "volume": 0}, {"date": "2005-12-21", "open": 1.35, "high": 1.354, "low": 1.344, "close": 1.35, "volume": 0}, {"date": "2005-12-22", "open": 1.35, "high": 1.353, "low": 1.3455, "close": 1.35, "volume": 0}, {"date": "2005-12-23", "open": 1.35, "high": 1.3502, "low": 1.3425, "close": 1.3495, "volume": 0}, {"date": "2005-12-26", "open": 1.3495, "high": 1.3495, "low": 1.3425, "close": 1.346, "volume": 0}, {"date": "2005-12-27", "open": 1.346, "high": 1.3506, "low": 1.341, "close": 1.349, "volume": 0}, {"date": "2005-12-28", "open": 1.349, "high": 1.349, "low": 1.341, "close": 1.3482, "volume": 0}, {"date": "2005-12-29", "open": 1.3482, "high": 1.35, "low": 1.3413, "close": 1.348, "volume": 0}, {"date": "2005-12-30", "open": 1.348, "high": 1.351, "low": 1.3405, "close": 1.35, "volume": 0}, {"date": "2006-01-02", "open": 1.35, "high": 1.3505, "low": 1.3425, "close": 1.3495, "volume": 0}, {"date": "2006-01-03", "open": 1.3495, "high": 1.3495, "low": 1.335, "close": 1.342, "volume": 0}, {"date": "2006-01-04", "open": 1.342, "high": 1.342, "low": 1.3275, "close": 1.3328, "volume": 0}, {"date": "2006-01-05", "open": 1.3328, "high": 1.3374, "low": 1.3275, "close": 1.3325, "volume": 0}, {"date": "2006-01-06", "open": 1.3325, "high": 1.3362, "low": 1.3075, "close": 1.328, "volume": 0}, {"date": "2006-01-09", "open": 1.328, "high": 1.338, "low": 1.323, "close": 1.334, "volume": 0}, {"date": "2006-01-10", "open": 1.3345, "high": 1.35, "low": 1.3285, "close": 1.3435, "volume": 0}, {"date": "2006-01-11", "open": 1.3435, "high": 1.3435, "low": 1.328, "close": 1.3338, "volume": 0}, {"date": "2006-01-12", "open": 1.3338, "high": 1.3386, "low": 1.3288, "close": 1.3355, "volume": 0}, {"date": "2006-01-13", "open": 1.3355, "high": 1.3421, "low": 1.3305, "close": 1.3365, "volume": 0}, {"date": "2006-01-16", "open": 1.3365, "high": 1.3365, "low": 1.323, "close": 1.3293, "volume": 0}, {"date": "2006-01-17", "open": 1.3293, "high": 1.337, "low": 1.3245, "close": 1.337, "volume": 0}, {"date": "2006-01-18", "open": 1.337, "high": 1.3378, "low": 1.324, "close": 1.3365, "volume": 0}, {"date": "2006-01-19", "open": 1.3365, "high": 1.3371, "low": 1.326, "close": 1.335, "volume": 0}, {"date": "2006-01-20", "open": 1.335, "high": 1.3372, "low": 1.329, "close": 1.335, "volume": 0}, {"date": "2006-01-23", "open": 1.335, "high": 1.335, "low": 1.3135, "close": 1.3245, "volume": 0}, {"date": "2006-01-24", "open": 1.3245, "high": 1.3245, "low": 1.3125, "close": 1.323, "volume": 0}, {"date": "2006-01-25", "open": 1.323, "high": 1.324, "low": 1.3114, "close": 1.321, "volume": 0}, {"date": "2006-01-26", "open": 1.321, "high": 1.3249, "low": 1.313, "close": 1.3243, "volume": 0}, {"date": "2006-01-27", "open": 1.3243, "high": 1.326, "low": 1.3125, "close": 1.3183, "volume": 0}, {"date": "2006-01-30", "open": 1.323, "high": 1.3286, "low": 1.3165, "close": 1.323, "volume": 0}, {"date": "2006-01-31", "open": 1.323, "high": 1.3277, "low": 1.313, "close": 1.323, "volume": 0}, {"date": "2006-02-01", "open": 1.323, "high": 1.325, "low": 1.313, "close": 1.323, "volume": 0}, {"date": "2006-02-02", "open": 1.323, "high": 1.328, "low": 1.3165, "close": 1.323, "volume": 0}, {"date": "2006-02-03", "open": 1.323, "high": 1.328, "low": 1.3148, "close": 1.323, "volume": 0}, {"date": "2006-02-06", "open": 1.323, "high": 1.3312, "low": 1.3165, "close": 1.3275, "volume": 0}, {"date": "2006-02-07", "open": 1.3275, "high": 1.3308, "low": 1.3165, "close": 1.33, "volume": 0}, {"date": "2006-02-08", "open": 1.33, "high": 1.3346, "low": 1.3232, "close": 1.33, "volume": 0}, {"date": "2006-02-09", "open": 1.33, "high": 1.3319, "low": 1.32, "close": 1.33, "volume": 0}, {"date": "2006-02-10", "open": 1.33, "high": 1.33, "low": 1.3145, "close": 1.33, "volume": 0}, {"date": "2006-02-13", "open": 1.3235, "high": 1.3322, "low": 1.319, "close": 1.326, "volume": 0}, {"date": "2006-02-14", "open": 1.326, "high": 1.329, "low": 1.3174, "close": 1.3265, "volume": 0}, {"date": "2006-02-15", "open": 1.3265, "high": 1.34, "low": 1.317, "close": 1.3335, "volume": 0}, {"date": "2006-02-16", "open": 1.3335, "high": 1.3335, "low": 1.3199, "close": 1.3275, "volume": 0}, {"date": "2006-02-17", "open": 1.3275, "high": 1.3283, "low": 1.3123, "close": 1.3195, "volume": 0}, {"date": "2006-02-20", "open": 1.3195, "high": 1.32, "low": 1.3055, "close": 1.3155, "volume": 0}, {"date": "2006-02-21", "open": 1.3155, "high": 1.3181, "low": 1.308, "close": 1.3167, "volume": 0}, {"date": "2006-02-22", "open": 1.3177, "high": 1.3325, "low": 1.3138, "close": 1.323, "volume": 0}, {"date": "2006-02-23", "open": 1.323, "high": 1.3235, "low": 1.3085, "close": 1.3208, "volume": 0}, {"date": "2006-02-24", "open": 1.3208, "high": 1.321, "low": 1.3105, "close": 1.32, "volume": 0}, {"date": "2006-02-27", "open": 1.32, "high": 1.321, "low": 1.305, "close": 1.3127, "volume": 0}, {"date": "2006-02-28", "open": 1.3127, "high": 1.314, "low": 1.302, "close": 1.313, "volume": 0}, {"date": "2006-03-01", "open": 1.313, "high": 1.3167, "low": 1.2972, "close": 1.3075, "volume": 0}, {"date": "2006-03-02", "open": 1.3075, "high": 1.3075, "low": 1.2925, "close": 1.301, "volume": 0}, {"date": "2006-03-03", "open": 1.301, "high": 1.307, "low": 1.2905, "close": 1.3038, "volume": 0}, {"date": "2006-03-06", "open": 1.3038, "high": 1.3122, "low": 1.295, "close": 1.3122, "volume": 0}, {"date": "2006-03-07", "open": 1.3122, "high": 1.334, "low": 1.3025, "close": 1.3315, "volume": 0}, {"date": "2006-03-08", "open": 1.3315, "high": 1.356, "low": 1.318, "close": 1.3558, "volume": 0}, {"date": "2006-03-09", "open": 1.3558, "high": 1.3558, "low": 1.3298, "close": 1.3485, "volume": 0}, {"date": "2006-03-10", "open": 1.3485, "high": 1.3545, "low": 1.3185, "close": 1.35, "volume": 0}, {"date": "2006-03-13", "open": 1.3435, "high": 1.3466, "low": 1.3295, "close": 1.3441, "volume": 0}, {"date": "2006-03-14", "open": 1.3441, "high": 1.353, "low": 1.327, "close": 1.3347, "volume": 0}, {"date": "2006-03-15", "open": 1.3347, "high": 1.3375, "low": 1.3235, "close": 1.337, "volume": 0}, {"date": "2006-03-16", "open": 1.337, "high": 1.337, "low": 1.3135, "close": 1.3175, "volume": 0}, {"date": "2006-03-17", "open": 1.3175, "high": 1.326, "low": 1.3115, "close": 1.319, "volume": 0}, {"date": "2006-03-20", "open": 1.3245, "high": 1.3345, "low": 1.32, "close": 1.3305, "volume": 0}, {"date": "2006-03-21", "open": 1.3305, "high": 1.3455, "low": 1.3285, "close": 1.3427, "volume": 0}, {"date": "2006-03-22", "open": 1.3433, "high": 1.347, "low": 1.335, "close": 1.3405, "volume": 0}, {"date": "2006-03-23", "open": 1.3415, "high": 1.342, "low": 1.3265, "close": 1.342, "volume": 0}, {"date": "2006-03-24", "open": 1.3385, "high": 1.348, "low": 1.333, "close": 1.333, "volume": 0}, {"date": "2006-03-26", "open": 1.341, "high": 1.347, "low": 1.3335, "close": 1.347, "volume": 0}, {"date": "2006-03-27", "open": 1.3435, "high": 1.3508, "low": 1.34, "close": 1.3481, "volume": 0}, {"date": "2006-03-28", "open": 1.3545, "high": 1.3595, "low": 1.348, "close": 1.352, "volume": 0}, {"date": "2006-03-29", "open": 1.3485, "high": 1.3485, "low": 1.337, "close": 1.3435, "volume": 0}, {"date": "2006-03-30", "open": 1.3415, "high": 1.345, "low": 1.3365, "close": 1.3365, "volume": 0}, {"date": "2006-04-02", "open": 1.3365, "high": 1.341, "low": 1.3345, "close": 1.335, "volume": 0}, {"date": "2006-04-03", "open": 1.335, "high": 1.335, "low": 1.3245, "close": 1.3265, "volume": 0}, {"date": "2006-04-04", "open": 1.3285, "high": 1.3315, "low": 1.326, "close": 1.33, "volume": 0}, {"date": "2006-04-05", "open": 1.328, "high": 1.338, "low": 1.3275, "close": 1.3365, "volume": 0}, {"date": "2006-04-06", "open": 1.3305, "high": 1.337, "low": 1.324, "close": 1.337, "volume": 0}, {"date": "2006-04-09", "open": 1.331, "high": 1.3385, "low": 1.331, "close": 1.332, "volume": 0}, {"date": "2006-04-10", "open": 1.332, "high": 1.3375, "low": 1.329, "close": 1.3375, "volume": 0}, {"date": "2006-04-11", "open": 1.3335, "high": 1.341, "low": 1.333, "close": 1.341, "volume": 0}, {"date": "2006-04-12", "open": 1.337, "high": 1.347, "low": 1.335, "close": 1.347, "volume": 0}, {"date": "2006-04-13", "open": 1.347, "high": 1.347, "low": 1.347, "close": 1.347, "volume": 0}, {"date": "2006-04-16", "open": 1.347, "high": 1.347, "low": 1.347, "close": 1.347, "volume": 0}, {"date": "2006-04-17", "open": 1.347, "high": 1.347, "low": 1.3305, "close": 1.3305, "volume": 0}, {"date": "2006-04-18", "open": 1.3305, "high": 1.3305, "low": 1.321, "close": 1.324, "volume": 0}, {"date": "2006-04-19", "open": 1.322, "high": 1.3244, "low": 1.3213, "close": 1.322, "volume": 0}, {"date": "2006-04-20", "open": 1.322, "high": 1.3272, "low": 1.315, "close": 1.318, "volume": 0}, {"date": "2006-04-23", "open": 1.318, "high": 1.3195, "low": 1.314, "close": 1.3165, "volume": 0}, {"date": "2006-04-24", "open": 1.3165, "high": 1.319, "low": 1.3135, "close": 1.3177, "volume": 0}, {"date": "2006-04-25", "open": 1.3177, "high": 1.323, "low": 1.3177, "close": 1.319, "volume": 0}, {"date": "2006-04-26", "open": 1.3175, "high": 1.3255, "low": 1.3133, "close": 1.314, "volume": 0}, {"date": "2006-04-27", "open": 1.314, "high": 1.3176, "low": 1.3105, "close": 1.3115, "volume": 0}, {"date": "2006-04-30", "open": 1.3115, "high": 1.3115, "low": 1.3115, "close": 1.3115, "volume": 0}, {"date": "2006-05-01", "open": 1.3115, "high": 1.3185, "low": 1.308, "close": 1.3083, "volume": 0}, {"date": "2006-05-02", "open": 1.3093, "high": 1.3155, "low": 1.3065, "close": 1.3128, "volume": 0}, {"date": "2006-05-03", "open": 1.3128, "high": 1.3192, "low": 1.31, "close": 1.3125, "volume": 0}, {"date": "2006-05-04", "open": 1.3125, "high": 1.3137, "low": 1.3095, "close": 1.3098, "volume": 0}, {"date": "2006-05-07", "open": 1.3098, "high": 1.32, "low": 1.3069, "close": 1.3175, "volume": 0}, {"date": "2006-05-08", "open": 1.3175, "high": 1.341, "low": 1.3175, "close": 1.3355, "volume": 0}, {"date": "2006-05-09", "open": 1.3355, "high": 1.3515, "low": 1.334, "close": 1.3475, "volume": 0}, {"date": "2006-05-10", "open": 1.35, "high": 1.368, "low": 1.3465, "close": 1.3604, "volume": 0}, {"date": "2006-05-11", "open": 1.3604, "high": 1.405, "low": 1.3604, "close": 1.393, "volume": 0}, {"date": "2006-05-14", "open": 1.42, "high": 1.53, "low": 1.41, "close": 1.457, "volume": 0}, {"date": "2006-05-15", "open": 1.468, "high": 1.4765, "low": 1.42, "close": 1.446, "volume": 0}, {"date": "2006-05-16", "open": 1.432, "high": 1.48, "low": 1.403, "close": 1.477, "volume": 0}, {"date": "2006-05-17", "open": 1.4777, "high": 1.511, "low": 1.468, "close": 1.498, "volume": 0}, {"date": "2006-05-18", "open": 1.493, "high": 1.493, "low": 1.4775, "close": 1.478, "volume": 0}, {"date": "2006-05-21", "open": 1.478, "high": 1.537, "low": 1.478, "close": 1.535, "volume": 0}, {"date": "2006-05-22", "open": 1.528, "high": 1.5315, "low": 1.481, "close": 1.491, "volume": 0}, {"date": "2006-05-23", "open": 1.549, "high": 1.557, "low": 1.5208, "close": 1.549, "volume": 0}, {"date": "2006-05-24", "open": 1.549, "high": 1.549, "low": 1.549, "close": 1.549, "volume": 0}, {"date": "2006-05-25", "open": 1.498, "high": 1.544, "low": 1.498, "close": 1.525, "volume": 0}, {"date": "2006-05-28", "open": 1.517, "high": 1.5295, "low": 1.515, "close": 1.526, "volume": 0}, {"date": "2006-05-29", "open": 1.547, "high": 1.547, "low": 1.527, "close": 1.5388, "volume": 0}, {"date": "2006-05-30", "open": 1.5388, "high": 1.572, "low": 1.5388, "close": 1.5632, "volume": 0}, {"date": "2006-05-31", "open": 1.5695, "high": 1.5695, "low": 1.53, "close": 1.53, "volume": 0}, {"date": "2006-06-01", "open": 1.525, "high": 1.585, "low": 1.5023, "close": 1.585, "volume": 0}, {"date": "2006-06-04", "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0}, {"date": "2006-06-05", "open": 1.5735, "high": 1.576, "low": 1.544, "close": 1.5615, "volume": 0}, {"date": "2006-06-06", "open": 1.554, "high": 1.561, "low": 1.5345, "close": 1.5475, "volume": 0}, {"date": "2006-06-07", "open": 1.5195, "high": 1.5535, "low": 1.5175, "close": 1.5525, "volume": 0}, {"date": "2006-06-08", "open": 1.54, "high": 1.542, "low": 1.5248, "close": 1.5347, "volume": 0}, {"date": "2006-06-11", "open": 1.535, "high": 1.564, "low": 1.529, "close": 1.559, "volume": 0}, {"date": "2006-06-12", "open": 1.599, "high": 1.6135, "low": 1.581, "close": 1.5838, "volume": 0}, {"date": "2006-06-13", "open": 1.5838, "high": 1.607, "low": 1.575, "close": 1.593, "volume": 0}, {"date": "2006-06-14", "open": 1.593, "high": 1.596, "low": 1.5745, "close": 1.5943, "volume": 0}, {"date": "2006-06-15", "open": 1.581, "high": 1.591, "low": 1.574, "close": 1.5875, "volume": 0}, {"date": "2006-06-18", "open": 1.5875, "high": 1.6043, "low": 1.5855, "close": 1.596, "volume": 0}, {"date": "2006-06-19", "open": 1.599, "high": 1.628, "low": 1.5985, "close": 1.62, "volume": 0}, {"date": "2006-06-20", "open": 1.626, "high": 1.6665, "low": 1.614, "close": 1.65, "volume": 0}, {"date": "2006-06-21", "open": 1.646, "high": 1.691, "low": 1.621, "close": 1.6721, "volume": 0}, {"date": "2006-06-22", "open": 1.6805, "high": 1.7515, "low": 1.6715, "close": 1.699, "volume": 0}, {"date": "2006-06-25", "open": 1.692, "high": 1.713, "low": 1.6415, "close": 1.6615, "volume": 0}, {"date": "2006-06-26", "open": 1.6583, "high": 1.6583, "low": 1.621, "close": 1.6288, "volume": 0}, {"date": "2006-06-27", "open": 1.6385, "high": 1.639, "low": 1.5995, "close": 1.5995, "volume": 0}, {"date": "2006-06-28", "open": 1.599, "high": 1.615, "low": 1.5935, "close": 1.594, "volume": 0}, {"date": "2006-06-29", "open": 1.578, "high": 1.585, "low": 1.5585, "close": 1.578, "volume": 0}, {"date": "2006-07-02", "open": 1.579, "high": 1.579, "low": 1.537, "close": 1.541, "volume": 0}, {"date": "2006-07-03", "open": 1.5405, "high": 1.542, "low": 1.526, "close": 1.541, "volume": 0}, {"date": "2006-07-04", "open": 1.542, "high": 1.602, "low": 1.542, "close": 1.588, "volume": 0}, {"date": "2006-07-05", "open": 1.6, "high": 1.6073, "low": 1.553, "close": 1.557, "volume": 0}, {"date": "2006-07-06", "open": 1.553, "high": 1.5685, "low": 1.52, "close": 1.5484, "volume": 0}, {"date": "2006-07-09", "open": 1.555, "high": 1.5595, "low": 1.539, "close": 1.539, "volume": 0}, {"date": "2006-07-10", "open": 1.5445, "high": 1.5465, "low": 1.533, "close": 1.54, "volume": 0}, {"date": "2006-07-11", "open": 1.534, "high": 1.555, "low": 1.534, "close": 1.5485, "volume": 0}, {"date": "2006-07-12", "open": 1.564, "high": 1.5875, "low": 1.564, "close": 1.5793, "volume": 0}, {"date": "2006-07-13", "open": 1.577, "high": 1.5985, "low": 1.5645, "close": 1.577, "volume": 0}, {"date": "2006-07-16", "open": 1.5875, "high": 1.5985, "low": 1.577, "close": 1.577, "volume": 0}, {"date": "2006-07-17", "open": 1.5795, "high": 1.58, "low": 1.567, "close": 1.5758, "volume": 0}, {"date": "2006-07-18", "open": 1.57, "high": 1.58, "low": 1.549, "close": 1.549, "volume": 0}, {"date": "2006-07-19", "open": 1.542, "high": 1.5515, "low": 1.539, "close": 1.5443, "volume": 0}, {"date": "2006-07-20", "open": 1.5443, "high": 1.551, "low": 1.5395, "close": 1.543, "volume": 0}, {"date": "2006-07-23", "open": 1.5475, "high": 1.554, "low": 1.534, "close": 1.534, "volume": 0}, {"date": "2006-07-24", "open": 1.534, "high": 1.536, "low": 1.522, "close": 1.528, "volume": 0}, {"date": "2006-07-25", "open": 1.528, "high": 1.531, "low": 1.5115, "close": 1.5155, "volume": 0}, {"date": "2006-07-26", "open": 1.5155, "high": 1.5155, "low": 1.485, "close": 1.485, "volume": 0}, {"date": "2006-07-27", "open": 1.485, "high": 1.5, "low": 1.4825, "close": 1.4833, "volume": 0}, {"date": "2006-07-30", "open": 1.4833, "high": 1.4895, "low": 1.4748, "close": 1.489, "volume": 0}, {"date": "2006-07-31", "open": 1.489, "high": 1.503, "low": 1.488, "close": 1.4995, "volume": 0}, {"date": "2006-08-01", "open": 1.4995, "high": 1.505, "low": 1.4885, "close": 1.4885, "volume": 0}, {"date": "2006-08-02", "open": 1.488, "high": 1.498, "low": 1.4835, "close": 1.486, "volume": 0}, {"date": "2006-08-03", "open": 1.486, "high": 1.486, "low": 1.4575, "close": 1.46, "volume": 0}, {"date": "2006-08-06", "open": 1.46, "high": 1.468, "low": 1.452, "close": 1.456, "volume": 0}, {"date": "2006-08-07", "open": 1.456, "high": 1.464, "low": 1.4525, "close": 1.462, "volume": 0}, {"date": "2006-08-08", "open": 1.462, "high": 1.462, "low": 1.4365, "close": 1.439, "volume": 0}, {"date": "2006-08-09", "open": 1.439, "high": 1.4505, "low": 1.435, "close": 1.4505, "volume": 0}, {"date": "2006-08-10", "open": 1.4505, "high": 1.4505, "low": 1.4365, "close": 1.444, "volume": 0}, {"date": "2006-08-13", "open": 1.444, "high": 1.46, "low": 1.4425, "close": 1.4575, "volume": 0}, {"date": "2006-08-14", "open": 1.46, "high": 1.473, "low": 1.449, "close": 1.452, "volume": 0}, {"date": "2006-08-15", "open": 1.4465, "high": 1.448, "low": 1.4325, "close": 1.435, "volume": 0}, {"date": "2006-08-16", "open": 1.435, "high": 1.436, "low": 1.4265, "close": 1.435, "volume": 0}, {"date": "2006-08-17", "open": 1.4305, "high": 1.4395, "low": 1.4305, "close": 1.456, "volume": 0}, {"date": "2006-08-20", "open": 1.446, "high": 1.458, "low": 1.4385, "close": 1.447, "volume": 0}, {"date": "2006-08-21", "open": 1.4415, "high": 1.457, "low": 1.44, "close": 1.462, "volume": 0}, {"date": "2006-08-22", "open": 1.45, "high": 1.467, "low": 1.448, "close": 1.466, "volume": 0}, {"date": "2006-08-23", "open": 1.466, "high": 1.4825, "low": 1.466, "close": 1.4784, "volume": 0}, {"date": "2006-08-24", "open": 1.4784, "high": 1.483, "low": 1.4675, "close": 1.4885, "volume": 0}, {"date": "2006-08-27", "open": 1.4805, "high": 1.4825, "low": 1.474, "close": 1.486, "volume": 0}, {"date": "2006-08-28", "open": 1.48, "high": 1.48, "low": 1.464, "close": 1.473, "volume": 0}, {"date": "2006-08-29", "open": 1.473, "high": 1.473, "low": 1.4613, "close": 1.4715, "volume": 0}, {"date": "2006-08-30", "open": 1.4715, "high": 1.4715, "low": 1.442, "close": 1.465, "volume": 0}, {"date": "2006-08-31", "open": 1.456, "high": 1.465, "low": 1.4465, "close": 1.459, "volume": 0}, {"date": "2006-09-03", "open": 1.459, "high": 1.459, "low": 1.4355, "close": 1.437, "volume": 0}, {"date": "2006-09-04", "open": 1.4398, "high": 1.4455, "low": 1.4385, "close": 1.4425, "volume": 0}, {"date": "2006-09-05", "open": 1.4425, "high": 1.46, "low": 1.4425, "close": 1.466, "volume": 0}, {"date": "2006-09-06", "open": 1.464, "high": 1.476, "low": 1.4615, "close": 1.4685, "volume": 0}, {"date": "2006-09-07", "open": 1.4685, "high": 1.4875, "low": 1.4595, "close": 1.4875, "volume": 0}, {"date": "2006-09-10", "open": 1.473, "high": 1.484, "low": 1.468, "close": 1.478, "volume": 0}, {"date": "2006-09-11", "open": 1.478, "high": 1.478, "low": 1.4608, "close": 1.4625, "volume": 0}, {"date": "2006-09-12", "open": 1.4625, "high": 1.4705, "low": 1.458, "close": 1.465, "volume": 0}, {"date": "2006-09-13", "open": 1.465, "high": 1.4785, "low": 1.459, "close": 1.4624, "volume": 0}, {"date": "2006-09-14", "open": 1.4624, "high": 1.471, "low": 1.4565, "close": 1.4585, "volume": 0}, {"date": "2006-09-17", "open": 1.4585, "high": 1.4595, "low": 1.4505, "close": 1.456, "volume": 0}, {"date": "2006-09-18", "open": 1.4565, "high": 1.465, "low": 1.455, "close": 1.4621, "volume": 0}, {"date": "2006-09-19", "open": 1.4621, "high": 1.469, "low": 1.4585, "close": 1.465, "volume": 0}, {"date": "2006-09-20", "open": 1.465, "high": 1.491, "low": 1.462, "close": 1.491, "volume": 0}, {"date": "2006-09-21", "open": 1.491, "high": 1.539, "low": 1.491, "close": 1.5085, "volume": 0}, {"date": "2006-09-24", "open": 1.5085, "high": 1.5245, "low": 1.497, "close": 1.523, "volume": 0}, {"date": "2006-09-25", "open": 1.523, "high": 1.525, "low": 1.505, "close": 1.505, "volume": 0}, {"date": "2006-09-26", "open": 1.505, "high": 1.505, "low": 1.4835, "close": 1.4885, "volume": 0}, {"date": "2006-09-27", "open": 1.4885, "high": 1.503, "low": 1.482, "close": 1.4995, "volume": 0}, {"date": "2006-09-28", "open": 1.4995, "high": 1.5135, "low": 1.489, "close": 1.5075, "volume": 0}, {"date": "2006-10-01", "open": 1.5075, "high": 1.5105, "low": 1.495, "close": 1.497, "volume": 0}, {"date": "2006-10-02", "open": 1.497, "high": 1.497, "low": 1.497, "close": 1.497, "volume": 0}, {"date": "2006-10-03", "open": 1.51, "high": 1.515, "low": 1.4965, "close": 1.4965, "volume": 0}, {"date": "2006-10-04", "open": 1.4965, "high": 1.4985, "low": 1.4835, "close": 1.49, "volume": 0}, {"date": "2006-10-05", "open": 1.49, "high": 1.494, "low": 1.4805, "close": 1.488, "volume": 0}, {"date": "2006-10-08", "open": 1.488, "high": 1.5, "low": 1.488, "close": 1.495, "volume": 0}, {"date": "2006-10-09", "open": 1.495, "high": 1.496, "low": 1.4835, "close": 1.4835, "volume": 0}, {"date": "2006-10-10", "open": 1.4805, "high": 1.489, "low": 1.4775, "close": 1.482, "volume": 0}, {"date": "2006-10-11", "open": 1.482, "high": 1.4885, "low": 1.4642, "close": 1.4642, "volume": 0}, {"date": "2006-10-12", "open": 1.4642, "high": 1.4695, "low": 1.456, "close": 1.4663, "volume": 0}, {"date": "2006-10-15", "open": 1.464, "high": 1.472, "low": 1.4605, "close": 1.4653, "volume": 0}, {"date": "2006-10-16", "open": 1.4653, "high": 1.476, "low": 1.4615, "close": 1.4735, "volume": 0}, {"date": "2006-10-17", "open": 1.4735, "high": 1.4775, "low": 1.4555, "close": 1.461, "volume": 0}, {"date": "2006-10-18", "open": 1.461, "high": 1.4615, "low": 1.4475, "close": 1.451, "volume": 0}, {"date": "2006-10-19", "open": 1.451, "high": 1.4568, "low": 1.4465, "close": 1.4539, "volume": 0}, {"date": "2006-10-22", "open": 1.4539, "high": 1.46, "low": 1.4539, "close": 1.46, "volume": 0}, {"date": "2006-10-23", "open": 1.46, "high": 1.4725, "low": 1.4595, "close": 1.4595, "volume": 0}, {"date": "2006-10-24", "open": 1.464, "high": 1.464, "low": 1.4536, "close": 1.4536, "volume": 0}, {"date": "2006-10-25", "open": 1.4536, "high": 1.4536, "low": 1.436, "close": 1.436, "volume": 0}, {"date": "2006-10-26", "open": 1.436, "high": 1.4455, "low": 1.436, "close": 1.437, "volume": 0}, {"date": "2006-10-30", "open": 1.4495, "high": 1.4555, "low": 1.448, "close": 1.45, "volume": 0}, {"date": "2006-10-31", "open": 1.45, "high": 1.459, "low": 1.444, "close": 1.4495, "volume": 0}, {"date": "2006-11-01", "open": 1.4495, "high": 1.4515, "low": 1.4415, "close": 1.4475, "volume": 0}, {"date": "2006-11-02", "open": 1.452, "high": 1.4685, "low": 1.4475, "close": 1.464, "volume": 0}, {"date": "2006-11-03", "open": 1.464, "high": 1.4665, "low": 1.4355, "close": 1.444, "volume": 0}, {"date": "2006-11-06", "open": 1.444, "high": 1.447, "low": 1.4365, "close": 1.4385, "volume": 0}, {"date": "2006-11-07", "open": 1.4385, "high": 1.4425, "low": 1.428, "close": 1.439, "volume": 0}, {"date": "2006-11-08", "open": 1.441, "high": 1.453, "low": 1.441, "close": 1.446, "volume": 0}, {"date": "2006-11-09", "open": 1.446, "high": 1.446, "low": 1.435, "close": 1.4375, "volume": 0}, {"date": "2006-11-10", "open": 1.4375, "high": 1.4475, "low": 1.4335, "close": 1.4405, "volume": 0}, {"date": "2006-11-13", "open": 1.4405, "high": 1.4475, "low": 1.4405, "close": 1.445, "volume": 0}, {"date": "2006-11-14", "open": 1.445, "high": 1.4465, "low": 1.4368, "close": 1.4443, "volume": 0}, {"date": "2006-11-15", "open": 1.4443, "high": 1.446, "low": 1.4375, "close": 1.441, "volume": 0}, {"date": "2006-11-16", "open": 1.441, "high": 1.441, "low": 1.427, "close": 1.434, "volume": 0}, {"date": "2006-11-17", "open": 1.434, "high": 1.4465, "low": 1.434, "close": 1.4465, "volume": 0}, {"date": "2006-11-20", "open": 1.4465, "high": 1.453, "low": 1.439, "close": 1.443, "volume": 0}, {"date": "2006-11-21", "open": 1.443, "high": 1.463, "low": 1.439, "close": 1.4625, "volume": 0}, {"date": "2006-11-22", "open": 1.4625, "high": 1.472, "low": 1.451, "close": 1.466, "volume": 0}, {"date": "2006-11-23", "open": 1.4625, "high": 1.4785, "low": 1.4625, "close": 1.472, "volume": 0}, {"date": "2006-11-24", "open": 1.472, "high": 1.4804, "low": 1.4605, "close": 1.4605, "volume": 0}, {"date": "2006-11-27", "open": 1.4605, "high": 1.4665, "low": 1.4558, "close": 1.465, "volume": 0}, {"date": "2006-11-28", "open": 1.465, "high": 1.483, "low": 1.465, "close": 1.4659, "volume": 0}, {"date": "2006-11-29", "open": 1.4659, "high": 1.467, "low": 1.456, "close": 1.4565, "volume": 0}, {"date": "2006-11-30", "open": 1.4565, "high": 1.457, "low": 1.44, "close": 1.4465, "volume": 0}, {"date": "2006-12-01", "open": 1.4465, "high": 1.452, "low": 1.433, "close": 1.444, "volume": 0}, {"date": "2006-12-04", "open": 1.444, "high": 1.453, "low": 1.4415, "close": 1.4415, "volume": 0}, {"date": "2006-12-05", "open": 1.4415, "high": 1.449, "low": 1.4365, "close": 1.4392, "volume": 0}, {"date": "2006-12-06", "open": 1.4392, "high": 1.442, "low": 1.4355, "close": 1.436, "volume": 0}, {"date": "2006-12-07", "open": 1.436, "high": 1.439, "low": 1.417, "close": 1.424, "volume": 0}, {"date": "2006-12-08", "open": 1.424, "high": 1.43, "low": 1.423, "close": 1.4245, "volume": 0}, {"date": "2006-12-11", "open": 1.4245, "high": 1.4315, "low": 1.421, "close": 1.422, "volume": 0}, {"date": "2006-12-12", "open": 1.422, "high": 1.425, "low": 1.413, "close": 1.424, "volume": 0}, {"date": "2006-12-13", "open": 1.424, "high": 1.424, "low": 1.4105, "close": 1.4105, "volume": 0}, {"date": "2006-12-14", "open": 1.4105, "high": 1.4195, "low": 1.4105, "close": 1.4155, "volume": 0}, {"date": "2006-12-15", "open": 1.4155, "high": 1.419, "low": 1.4105, "close": 1.4182, "volume": 0}, {"date": "2006-12-18", "open": 1.4182, "high": 1.423, "low": 1.4155, "close": 1.423, "volume": 0}, {"date": "2006-12-19", "open": 1.423, "high": 1.4305, "low": 1.422, "close": 1.424, "volume": 0}, {"date": "2006-12-20", "open": 1.424, "high": 1.4245, "low": 1.4185, "close": 1.421, "volume": 0}, {"date": "2006-12-21", "open": 1.421, "high": 1.4235, "low": 1.4185, "close": 1.4215, "volume": 0}, {"date": "2006-12-22", "open": 1.4215, "high": 1.4236, "low": 1.4145, "close": 1.42, "volume": 0}, {"date": "2006-12-25", "open": 1.42, "high": 1.42, "low": 1.42, "close": 1.42, "volume": 0}, {"date": "2006-12-26", "open": 1.42, "high": 1.42, "low": 1.42, "close": 1.42, "volume": 0}, {"date": "2006-12-27", "open": 1.417, "high": 1.4215, "low": 1.415, "close": 1.4169, "volume": 0}, {"date": "2006-12-28", "open": 1.4169, "high": 1.419, "low": 1.404, "close": 1.405, "volume": 0}, {"date": "2006-12-29", "open": 1.406, "high": 1.4106, "low": 1.4025, "close": 1.4101, "volume": 0}, {"date": "2007-01-01", "open": 1.4101, "high": 1.4101, "low": 1.408, "close": 1.408, "volume": 0}, {"date": "2007-01-02", "open": 1.408, "high": 1.408, "low": 1.399, "close": 1.4012, "volume": 0}, {"date": "2007-01-03", "open": 1.4012, "high": 1.402, "low": 1.399, "close": 1.402, "volume": 0}, {"date": "2007-01-04", "open": 1.402, "high": 1.4158, "low": 1.402, "close": 1.412, "volume": 0}, {"date": "2007-01-05", "open": 1.412, "high": 1.44, "low": 1.412, "close": 1.436, "volume": 0}, {"date": "2007-01-08", "open": 1.436, "high": 1.4485, "low": 1.4315, "close": 1.436, "volume": 0}, {"date": "2007-01-09", "open": 1.436, "high": 1.441, "low": 1.4215, "close": 1.441, "volume": 0}, {"date": "2007-01-10", "open": 1.441, "high": 1.45, "low": 1.438, "close": 1.44, "volume": 0}, {"date": "2007-01-11", "open": 1.44, "high": 1.44, "low": 1.4265, "close": 1.429, "volume": 0}, {"date": "2007-01-12", "open": 1.429, "high": 1.4295, "low": 1.4215, "close": 1.422, "volume": 0}, {"date": "2007-01-15", "open": 1.423, "high": 1.4235, "low": 1.4145, "close": 1.4175, "volume": 0}, {"date": "2007-01-16", "open": 1.4175, "high": 1.4275, "low": 1.4145, "close": 1.4255, "volume": 0}, {"date": "2007-01-17", "open": 1.4255, "high": 1.429, "low": 1.4175, "close": 1.4175, "volume": 0}, {"date": "2007-01-18", "open": 1.4175, "high": 1.42, "low": 1.4105, "close": 1.4153, "volume": 0}, {"date": "2007-01-19", "open": 1.4153, "high": 1.4153, "low": 1.405, "close": 1.408, "volume": 0}, {"date": "2007-01-22", "open": 1.408, "high": 1.4085, "low": 1.397, "close": 1.405, "volume": 0}, {"date": "2007-01-23", "open": 1.405, "high": 1.41, "low": 1.4005, "close": 1.406, "volume": 0}, {"date": "2007-01-24", "open": 1.406, "high": 1.412, "low": 1.401, "close": 1.408, "volume": 0}, {"date": "2007-01-25", "open": 1.408, "high": 1.422, "low": 1.404, "close": 1.422, "volume": 0}, {"date": "2007-01-26", "open": 1.4285, "high": 1.432, "low": 1.419, "close": 1.425, "volume": 0}, {"date": "2007-01-29", "open": 1.425, "high": 1.43, "low": 1.4158, "close": 1.4235, "volume": 0}, {"date": "2007-01-30", "open": 1.4235, "high": 1.427, "low": 1.415, "close": 1.415, "volume": 0}, {"date": "2007-01-31", "open": 1.415, "high": 1.417, "low": 1.403, "close": 1.403, "volume": 0}, {"date": "2007-02-01", "open": 1.403, "high": 1.404, "low": 1.3915, "close": 1.399, "volume": 0}, {"date": "2007-02-02", "open": 1.399, "high": 1.401, "low": 1.388, "close": 1.3995, "volume": 0}, {"date": "2007-02-05", "open": 1.3995, "high": 1.4065, "low": 1.3945, "close": 1.398, "volume": 0}, {"date": "2007-02-06", "open": 1.398, "high": 1.4005, "low": 1.388, "close": 1.396, "volume": 0}, {"date": "2007-02-07", "open": 1.396, "high": 1.3995, "low": 1.3905, "close": 1.3935, "volume": 0}, {"date": "2007-02-08", "open": 1.3935, "high": 1.4025, "low": 1.3935, "close": 1.3995, "volume": 0}, {"date": "2007-02-09", "open": 1.3995, "high": 1.4035, "low": 1.3875, "close": 1.395, "volume": 0}, {"date": "2007-02-12", "open": 1.395, "high": 1.408, "low": 1.395, "close": 1.4058, "volume": 0}, {"date": "2007-02-13", "open": 1.4058, "high": 1.4065, "low": 1.3925, "close": 1.3965, "volume": 0}, {"date": "2007-02-14", "open": 1.3965, "high": 1.3965, "low": 1.3785, "close": 1.3785, "volume": 0}, {"date": "2007-02-15", "open": 1.3785, "high": 1.387, "low": 1.3773, "close": 1.386, "volume": 0}, {"date": "2007-02-16", "open": 1.386, "high": 1.386, "low": 1.376, "close": 1.382, "volume": 0}, {"date": "2007-02-19", "open": 1.382, "high": 1.382, "low": 1.371, "close": 1.3745, "volume": 0}, {"date": "2007-02-20", "open": 1.3745, "high": 1.3795, "low": 1.3705, "close": 1.377, "volume": 0}, {"date": "2007-02-21", "open": 1.377, "high": 1.3825, "low": 1.3725, "close": 1.3805, "volume": 0}, {"date": "2007-02-22", "open": 1.3805, "high": 1.382, "low": 1.372, "close": 1.379, "volume": 0}, {"date": "2007-02-23", "open": 1.379, "high": 1.384, "low": 1.372, "close": 1.375, "volume": 0}, {"date": "2007-02-26", "open": 1.375, "high": 1.3845, "low": 1.374, "close": 1.376, "volume": 0}, {"date": "2007-02-27", "open": 1.376, "high": 1.408, "low": 1.376, "close": 1.404, "volume": 0}, {"date": "2007-02-28", "open": 1.404, "high": 1.425, "low": 1.403, "close": 1.407, "volume": 0}, {"date": "2007-03-01", "open": 1.407, "high": 1.431, "low": 1.4015, "close": 1.4168, "volume": 0}, {"date": "2007-03-02", "open": 1.4168, "high": 1.428, "low": 1.4095, "close": 1.426, "volume": 0}, {"date": "2007-03-05", "open": 1.426, "high": 1.455, "low": 1.426, "close": 1.4387, "volume": 0}, {"date": "2007-03-06", "open": 1.4387, "high": 1.4387, "low": 1.4255, "close": 1.43, "volume": 0}, {"date": "2007-03-07", "open": 1.43, "high": 1.43, "low": 1.418, "close": 1.4235, "volume": 0}, {"date": "2007-03-08", "open": 1.4235, "high": 1.4235, "low": 1.41, "close": 1.4146, "volume": 0}, {"date": "2007-03-09", "open": 1.4146, "high": 1.4165, "low": 1.399, "close": 1.403, "volume": 0}, {"date": "2007-03-12", "open": 1.403, "high": 1.4085, "low": 1.393, "close": 1.3995, "volume": 0}, {"date": "2007-03-13", "open": 1.3995, "high": 1.4115, "low": 1.3975, "close": 1.411, "volume": 0}, {"date": "2007-03-14", "open": 1.411, "high": 1.4285, "low": 1.411, "close": 1.42, "volume": 0}, {"date": "2007-03-15", "open": 1.42, "high": 1.42, "low": 1.395, "close": 1.395, "volume": 0}, {"date": "2007-03-16", "open": 1.395, "high": 1.406, "low": 1.3945, "close": 1.4025, "volume": 0}, {"date": "2007-03-19", "open": 1.399, "high": 1.3995, "low": 1.387, "close": 1.389, "volume": 0}, {"date": "2007-03-20", "open": 1.389, "high": 1.399, "low": 1.382, "close": 1.391, "volume": 0}, {"date": "2007-03-21", "open": 1.391, "high": 1.396, "low": 1.384, "close": 1.3849, "volume": 0}, {"date": "2007-03-22", "open": 1.3849, "high": 1.3849, "low": 1.372, "close": 1.375, "volume": 0}, {"date": "2007-03-23", "open": 1.375, "high": 1.3865, "low": 1.373, "close": 1.3785, "volume": 0}, {"date": "2007-03-25", "open": 1.378, "high": 1.388, "low": 1.375, "close": 1.3825, "volume": 0}, {"date": "2007-03-26", "open": 1.3825, "high": 1.389, "low": 1.377, "close": 1.3833, "volume": 0}, {"date": "2007-03-27", "open": 1.3833, "high": 1.396, "low": 1.3828, "close": 1.3868, "volume": 0}, {"date": "2007-03-28", "open": 1.3868, "high": 1.3875, "low": 1.3795, "close": 1.3835, "volume": 0}, {"date": "2007-03-29", "open": 1.3835, "high": 1.3865, "low": 1.374, "close": 1.3847, "volume": 0}, {"date": "2007-04-01", "open": 1.382, "high": 1.386, "low": 1.377, "close": 1.382, "volume": 0}, {"date": "2007-04-02", "open": 1.382, "high": 1.382, "low": 1.362, "close": 1.362, "volume": 0}, {"date": "2007-04-03", "open": 1.362, "high": 1.372, "low": 1.3585, "close": 1.3625, "volume": 0}, {"date": "2007-04-04", "open": 1.3625, "high": 1.365, "low": 1.3565, "close": 1.3585, "volume": 0}, {"date": "2007-04-05", "open": 1.3585, "high": 1.3585, "low": 1.3585, "close": 1.3585, "volume": 0}, {"date": "2007-04-08", "open": 1.3705, "high": 1.3705, "low": 1.3705, "close": 1.3585, "volume": 0}, {"date": "2007-04-09", "open": 1.361, "high": 1.3705, "low": 1.361, "close": 1.3631, "volume": 0}, {"date": "2007-04-10", "open": 1.3631, "high": 1.3655, "low": 1.3575, "close": 1.3655, "volume": 0}, {"date": "2007-04-11", "open": 1.3655, "high": 1.375, "low": 1.3634, "close": 1.368, "volume": 0}, {"date": "2007-04-12", "open": 1.368, "high": 1.369, "low": 1.363, "close": 1.3653, "volume": 0}, {"date": "2007-04-15", "open": 1.3653, "high": 1.3653, "low": 1.3465, "close": 1.347, "volume": 0}, {"date": "2007-04-16", "open": 1.35, "high": 1.354, "low": 1.3403, "close": 1.341, "volume": 0}, {"date": "2007-04-17", "open": 1.341, "high": 1.3515, "low": 1.3355, "close": 1.3435, "volume": 0}, {"date": "2007-04-18", "open": 1.3435, "high": 1.356, "low": 1.343, "close": 1.3445, "volume": 0}, {"date": "2007-04-19", "open": 1.3445, "high": 1.3445, "low": 1.33, "close": 1.3342, "volume": 0}, {"date": "2007-04-22", "open": 1.3348, "high": 1.3415, "low": 1.3348, "close": 1.3348, "volume": 0}, {"date": "2007-04-23", "open": 1.3348, "high": 1.3405, "low": 1.329, "close": 1.3317, "volume": 0}, {"date": "2007-04-24", "open": 1.3317, "high": 1.333, "low": 1.3195, "close": 1.32, "volume": 0}, {"date": "2007-04-25", "open": 1.32, "high": 1.333, "low": 1.318, "close": 1.327, "volume": 0}, {"date": "2007-04-26", "open": 1.327, "high": 1.332, "low": 1.322, "close": 1.328, "volume": 0}, {"date": "2007-04-29", "open": 1.376, "high": 1.385, "low": 1.354, "close": 1.362, "volume": 0}, {"date": "2007-04-30", "open": 1.362, "high": 1.3884, "low": 1.3489, "close": 1.362, "volume": 0}, {"date": "2007-05-01", "open": 1.347, "high": 1.3635, "low": 1.347, "close": 1.351, "volume": 0}, {"date": "2007-05-02", "open": 1.351, "high": 1.3569, "low": 1.342, "close": 1.3466, "volume": 0}, {"date": "2007-05-03", "open": 1.3466, "high": 1.3578, "low": 1.3375, "close": 1.339, "volume": 0}, {"date": "2007-05-06", "open": 1.337, "high": 1.34, "low": 1.3285, "close": 1.329, "volume": 0}, {"date": "2007-05-07", "open": 1.329, "high": 1.3416, "low": 1.325, "close": 1.3317, "volume": 0}, {"date": "2007-05-08", "open": 1.3317, "high": 1.3387, "low": 1.327, "close": 1.3302, "volume": 0}, {"date": "2007-05-09", "open": 1.3302, "high": 1.3442, "low": 1.3255, "close": 1.34, "volume": 0}, {"date": "2007-05-10", "open": 1.34, "high": 1.351, "low": 1.3275, "close": 1.3275, "volume": 0}, {"date": "2007-05-13", "open": 1.3337, "high": 1.3352, "low": 1.3205, "close": 1.328, "volume": 0}, {"date": "2007-05-14", "open": 1.324, "high": 1.3384, "low": 1.3185, "close": 1.3185, "volume": 0}, {"date": "2007-05-15", "open": 1.3185, "high": 1.328, "low": 1.311, "close": 1.3195, "volume": 0}, {"date": "2007-05-16", "open": 1.3195, "high": 1.3297, "low": 1.3195, "close": 1.3195, "volume": 0}, {"date": "2007-05-17", "open": 1.3229, "high": 1.3329, "low": 1.3175, "close": 1.318, "volume": 0}, {"date": "2007-05-20", "open": 1.3239, "high": 1.324, "low": 1.311, "close": 1.3195, "volume": 0}, {"date": "2007-05-21", "open": 1.3125, "high": 1.3272, "low": 1.309, "close": 1.317, "volume": 0}, {"date": "2007-05-22", "open": 1.317, "high": 1.3296, "low": 1.3128, "close": 1.316, "volume": 0}, {"date": "2007-05-23", "open": 1.316, "high": 1.3371, "low": 1.316, "close": 1.33, "volume": 0}, {"date": "2007-05-24", "open": 1.33, "high": 1.3356, "low": 1.3199, "close": 1.3199, "volume": 0}, {"date": "2007-05-27", "open": 1.3238, "high": 1.3245, "low": 1.3212, "close": 1.3199, "volume": 0}, {"date": "2007-05-28", "open": 1.3155, "high": 1.329, "low": 1.3135, "close": 1.318, "volume": 0}, {"date": "2007-05-29", "open": 1.318, "high": 1.3295, "low": 1.318, "close": 1.3235, "volume": 0}, {"date": "2007-05-30", "open": 1.3235, "high": 1.3235, "low": 1.3095, "close": 1.311, "volume": 0}, {"date": "2007-05-31", "open": 1.311, "high": 1.311, "low": 1.3007, "close": 1.303, "volume": 0}, {"date": "2007-06-03", "open": 1.3038, "high": 1.3135, "low": 1.301, "close": 1.3037, "volume": 0}, {"date": "2007-06-04", "open": 1.3037, "high": 1.3095, "low": 1.3015, "close": 1.306, "volume": 0}, {"date": "2007-06-05", "open": 1.306, "high": 1.319, "low": 1.304, "close": 1.3185, "volume": 0}, {"date": "2007-06-06", "open": 1.3185, "high": 1.332, "low": 1.3085, "close": 1.324, "volume": 0}, {"date": "2007-06-07", "open": 1.33, "high": 1.359, "low": 1.3285, "close": 1.3382, "volume": 0}, {"date": "2007-06-10", "open": 1.332, "high": 1.3405, "low": 1.3265, "close": 1.328, "volume": 0}, {"date": "2007-06-11", "open": 1.328, "high": 1.334, "low": 1.323, "close": 1.332, "volume": 0}, {"date": "2007-06-12", "open": 1.332, "high": 1.3465, "low": 1.3295, "close": 1.3325, "volume": 0}, {"date": "2007-06-13", "open": 1.3325, "high": 1.3325, "low": 1.317, "close": 1.319, "volume": 0}, {"date": "2007-06-14", "open": 1.319, "high": 1.3264, "low": 1.3, "close": 1.3, "volume": 0}, {"date": "2007-06-17", "open": 1.3, "high": 1.3052, "low": 1.291, "close": 1.291, "volume": 0}, {"date": "2007-06-18", "open": 1.291, "high": 1.3047, "low": 1.291, "close": 1.2955, "volume": 0}, {"date": "2007-06-19", "open": 1.2955, "high": 1.3033, "low": 1.2885, "close": 1.295, "volume": 0}, {"date": "2007-06-20", "open": 1.295, "high": 1.314, "low": 1.295, "close": 1.3041, "volume": 0}, {"date": "2007-06-21", "open": 1.3041, "high": 1.3131, "low": 1.298, "close": 1.304, "volume": 0}, {"date": "2007-06-24", "open": 1.3083, "high": 1.3236, "low": 1.305, "close": 1.311, "volume": 0}, {"date": "2007-06-25", "open": 1.311, "high": 1.3291, "low": 1.311, "close": 1.3155, "volume": 0}, {"date": "2007-06-26", "open": 1.3241, "high": 1.3337, "low": 1.3195, "close": 1.325, "volume": 0}, {"date": "2007-06-27", "open": 1.325, "high": 1.325, "low": 1.308, "close": 1.3085, "volume": 0}, {"date": "2007-06-28", "open": 1.3085, "high": 1.3143, "low": 1.2965, "close": 1.3011, "volume": 0}, {"date": "2007-07-01", "open": 1.3015, "high": 1.3058, "low": 1.2905, "close": 1.2905, "volume": 0}, {"date": "2007-07-02", "open": 1.2905, "high": 1.2962, "low": 1.2825, "close": 1.2877, "volume": 0}, {"date": "2007-07-03", "open": 1.2877, "high": 1.2951, "low": 1.283, "close": 1.283, "volume": 0}, {"date": "2007-07-04", "open": 1.283, "high": 1.2985, "low": 1.2825, "close": 1.2921, "volume": 0}, {"date": "2007-07-05", "open": 1.2921, "high": 1.3008, "low": 1.2835, "close": 1.2838, "volume": 0}, {"date": "2007-07-08", "open": 1.2888, "high": 1.2889, "low": 1.273, "close": 1.2776, "volume": 0}, {"date": "2007-07-09", "open": 1.2776, "high": 1.2922, "low": 1.275, "close": 1.2813, "volume": 0}, {"date": "2007-07-10", "open": 1.2813, "high": 1.2976, "low": 1.2785, "close": 1.2785, "volume": 0}, {"date": "2007-07-11", "open": 1.2785, "high": 1.29, "low": 1.271, "close": 1.271, "volume": 0}, {"date": "2007-07-12", "open": 1.2792, "high": 1.2792, "low": 1.261, "close": 1.2623, "volume": 0}, {"date": "2007-07-15", "open": 1.2625, "high": 1.2751, "low": 1.2595, "close": 1.2716, "volume": 0}, {"date": "2007-07-16", "open": 1.2709, "high": 1.2804, "low": 1.265, "close": 1.2671, "volume": 0}, {"date": "2007-07-17", "open": 1.2671, "high": 1.2806, "low": 1.266, "close": 1.2746, "volume": 0}, {"date": "2007-07-18", "open": 1.2745, "high": 1.2747, "low": 1.2555, "close": 1.2642, "volume": 0}, {"date": "2007-07-19", "open": 1.257, "high": 1.2738, "low": 1.255, "close": 1.2655, "volume": 0}, {"date": "2007-07-22", "open": 1.2571, "high": 1.2571, "low": 1.2412, "close": 1.2412, "volume": 0}, {"date": "2007-07-23", "open": 1.2451, "high": 1.2462, "low": 1.228, "close": 1.2378, "volume": 0}, {"date": "2007-07-24", "open": 1.251, "high": 1.257, "low": 1.2348, "close": 1.2461, "volume": 0}, {"date": "2007-07-25", "open": 1.2463, "high": 1.2991, "low": 1.242, "close": 1.2989, "volume": 0}, {"date": "2007-07-26", "open": 1.3009, "high": 1.3234, "low": 1.2806, "close": 1.2983, "volume": 0}, {"date": "2007-07-29", "open": 1.3031, "high": 1.3216, "low": 1.289, "close": 1.2841, "volume": 0}, {"date": "2007-07-30", "open": 1.2971, "high": 1.2971, "low": 1.2651, "close": 1.282, "volume": 0}, {"date": "2007-07-31", "open": 1.2812, "high": 1.3178, "low": 1.2765, "close": 1.2858, "volume": 0}, {"date": "2007-08-01", "open": 1.2858, "high": 1.2901, "low": 1.2689, "close": 1.2709, "volume": 0}, {"date": "2007-08-02", "open": 1.2709, "high": 1.2766, "low": 1.2593, "close": 1.2851, "volume": 0}, {"date": "2007-08-05", "open": 1.2961, "high": 1.2961, "low": 1.2665, "close": 1.2706, "volume": 0}, {"date": "2007-08-06", "open": 1.2641, "high": 1.2771, "low": 1.2625, "close": 1.2694, "volume": 0}, {"date": "2007-08-07", "open": 1.2692, "high": 1.2692, "low": 1.2474, "close": 1.2495, "volume": 0}, {"date": "2007-08-08", "open": 1.2536, "high": 1.2926, "low": 1.2445, "close": 1.2804, "volume": 0}, {"date": "2007-08-09", "open": 1.2895, "high": 1.31, "low": 1.28, "close": 1.2878, "volume": 0}, {"date": "2007-08-12", "open": 1.2892, "high": 1.2953, "low": 1.274, "close": 1.2947, "volume": 0}, {"date": "2007-08-13", "open": 1.2819, "high": 1.319, "low": 1.2819, "close": 1.3053, "volume": 0}, {"date": "2007-08-14", "open": 1.3053, "high": 1.3521, "low": 1.3053, "close": 1.338, "volume": 0}, {"date": "2007-08-15", "open": 1.338, "high": 1.4129, "low": 1.338, "close": 1.3985, "volume": 0}, {"date": "2007-08-16", "open": 1.3985, "high": 1.4228, "low": 1.345, "close": 1.3515, "volume": 0}, {"date": "2007-08-19", "open": 1.3423, "high": 1.3693, "low": 1.329, "close": 1.3642, "volume": 0}, {"date": "2007-08-20", "open": 1.3635, "high": 1.3821, "low": 1.3475, "close": 1.3535, "volume": 0}, {"date": "2007-08-21", "open": 1.3535, "high": 1.3535, "low": 1.3256, "close": 1.3258, "volume": 0}, {"date": "2007-08-22", "open": 1.3258, "high": 1.3334, "low": 1.3065, "close": 1.326, "volume": 0}, {"date": "2007-08-23", "open": 1.326, "high": 1.335, "low": 1.3131, "close": 1.3188, "volume": 0}, {"date": "2007-08-26", "open": 1.308, "high": 1.3227, "low": 1.302, "close": 1.3171, "volume": 0}, {"date": "2007-08-27", "open": 1.3131, "high": 1.3376, "low": 1.3125, "close": 1.3376, "volume": 0}, {"date": "2007-08-28", "open": 1.3275, "high": 1.338, "low": 1.309, "close": 1.309, "volume": 0}, {"date": "2007-08-29", "open": 1.309, "high": 1.3186, "low": 1.3033, "close": 1.3033, "volume": 0}, {"date": "2007-08-30", "open": 1.3033, "high": 1.3053, "low": 1.287, "close": 1.295, "volume": 0}, {"date": "2007-09-02", "open": 1.2903, "high": 1.2965, "low": 1.2865, "close": 1.2927, "volume": 0}, {"date": "2007-09-03", "open": 1.2927, "high": 1.305, "low": 1.2914, "close": 1.2914, "volume": 0}, {"date": "2007-09-04", "open": 1.2914, "high": 1.3035, "low": 1.29, "close": 1.2994, "volume": 0}, {"date": "2007-09-05", "open": 1.2994, "high": 1.2994, "low": 1.2874, "close": 1.2874, "volume": 0}, {"date": "2007-09-06", "open": 1.2874, "high": 1.308, "low": 1.2815, "close": 1.2954, "volume": 0}, {"date": "2007-09-10", "open": 1.2941, "high": 1.2941, "low": 1.2757, "close": 1.2757, "volume": 0}, {"date": "2007-09-11", "open": 1.2757, "high": 1.2793, "low": 1.2665, "close": 1.2636, "volume": 0}, {"date": "2007-09-12", "open": 1.2636, "high": 1.276, "low": 1.254, "close": 1.2541, "volume": 0}, {"date": "2007-09-13", "open": 1.2541, "high": 1.2678, "low": 1.2503, "close": 1.2523, "volume": 0}, {"date": "2007-09-16", "open": 1.26, "high": 1.2689, "low": 1.2535, "close": 1.2655, "volume": 0}, {"date": "2007-09-17", "open": 1.2654, "high": 1.2728, "low": 1.249, "close": 1.237, "volume": 0}, {"date": "2007-09-18", "open": 1.2372, "high": 1.2433, "low": 1.223, "close": 1.2311, "volume": 0}, {"date": "2007-09-19", "open": 1.2259, "high": 1.2385, "low": 1.224, "close": 1.2338, "volume": 0}, {"date": "2007-09-20", "open": 1.2347, "high": 1.2373, "low": 1.216, "close": 1.2181, "volume": 0}, {"date": "2007-09-23", "open": 1.2226, "high": 1.2273, "low": 1.213, "close": 1.219, "volume": 0}, {"date": "2007-09-24", "open": 1.219, "high": 1.2366, "low": 1.219, "close": 1.2233, "volume": 0}, {"date": "2007-09-25", "open": 1.2233, "high": 1.2248, "low": 1.209, "close": 1.2134, "volume": 0}, {"date": "2007-09-26", "open": 1.2134, "high": 1.22, "low": 1.203, "close": 1.2087, "volume": 0}, {"date": "2007-09-27", "open": 1.2087, "high": 1.2141, "low": 1.1965, "close": 1.2019, "volume": 0}, {"date": "2007-09-30", "open": 1.2049, "high": 1.2088, "low": 1.1925, "close": 1.1936, "volume": 0}, {"date": "2007-10-01", "open": 1.1936, "high": 1.2145, "low": 1.191, "close": 1.2021, "volume": 0}, {"date": "2007-10-02", "open": 1.2021, "high": 1.2077, "low": 1.1985, "close": 1.2021, "volume": 0}, {"date": "2007-10-03", "open": 1.2021, "high": 1.2074, "low": 1.1935, "close": 1.1938, "volume": 0}, {"date": "2007-10-04", "open": 1.1938, "high": 1.2015, "low": 1.1735, "close": 1.1789, "volume": 0}, {"date": "2007-10-07", "open": 1.173, "high": 1.1888, "low": 1.173, "close": 1.1862, "volume": 0}, {"date": "2007-10-08", "open": 1.1861, "high": 1.1926, "low": 1.1759, "close": 1.1841, "volume": 0}, {"date": "2007-10-09", "open": 1.184, "high": 1.189, "low": 1.1715, "close": 1.1851, "volume": 0}, {"date": "2007-10-10", "open": 1.1854, "high": 1.1911, "low": 1.1736, "close": 1.1911, "volume": 0}, {"date": "2007-10-11", "open": 1.1913, "high": 1.1998, "low": 1.1844, "close": 1.1877, "volume": 0}, {"date": "2007-10-14", "open": 1.187, "high": 1.2234, "low": 1.184, "close": 1.2213, "volume": 0}, {"date": "2007-10-15", "open": 1.2075, "high": 1.2313, "low": 1.2075, "close": 1.215, "volume": 0}, {"date": "2007-10-16", "open": 1.215, "high": 1.2214, "low": 1.192, "close": 1.198, "volume": 0}, {"date": "2007-10-17", "open": 1.198, "high": 1.2125, "low": 1.191, "close": 1.1985, "volume": 0}, {"date": "2007-10-18", "open": 1.206, "high": 1.2116, "low": 1.19, "close": 1.2038, "volume": 0}, {"date": "2007-10-21", "open": 1.2161, "high": 1.2486, "low": 1.2161, "close": 1.2248, "volume": 0}, {"date": "2007-10-22", "open": 1.2248, "high": 1.2248, "low": 1.201, "close": 1.2073, "volume": 0}, {"date": "2007-10-23", "open": 1.2073, "high": 1.2221, "low": 1.2005, "close": 1.2095, "volume": 0}, {"date": "2007-10-24", "open": 1.2095, "high": 1.2095, "low": 1.186, "close": 1.1895, "volume": 0}, {"date": "2007-10-25", "open": 1.1895, "high": 1.1924, "low": 1.177, "close": 1.1853, "volume": 0}, {"date": "2007-10-29", "open": 1.1871, "high": 1.1922, "low": 1.1801, "close": 1.1805, "volume": 0}, {"date": "2007-10-30", "open": 1.1805, "high": 1.1937, "low": 1.1804, "close": 1.1804, "volume": 0}, {"date": "2007-10-31", "open": 1.1804, "high": 1.1856, "low": 1.1566, "close": 1.1655, "volume": 0}, {"date": "2007-11-01", "open": 1.1655, "high": 1.1866, "low": 1.1578, "close": 1.1808, "volume": 0}, {"date": "2007-11-02", "open": 1.1661, "high": 1.188, "low": 1.1661, "close": 1.1738, "volume": 0}, {"date": "2007-11-05", "open": 1.1778, "high": 1.1936, "low": 1.177, "close": 1.1788, "volume": 0}, {"date": "2007-11-06", "open": 1.1788, "high": 1.179, "low": 1.1625, "close": 1.165, "volume": 0}, {"date": "2007-11-07", "open": 1.165, "high": 1.1817, "low": 1.1575, "close": 1.1887, "volume": 0}, {"date": "2007-11-08", "open": 1.166, "high": 1.189, "low": 1.166, "close": 1.1784, "volume": 0}, {"date": "2007-11-09", "open": 1.1784, "high": 1.2011, "low": 1.166, "close": 1.1913, "volume": 0}, {"date": "2007-11-12", "open": 1.202, "high": 1.2195, "low": 1.1945, "close": 1.2195, "volume": 0}, {"date": "2007-11-13", "open": 1.2194, "high": 1.2194, "low": 1.1865, "close": 1.187, "volume": 0}, {"date": "2007-11-14", "open": 1.1872, "high": 1.1872, "low": 1.1635, "close": 1.1756, "volume": 0}, {"date": "2007-11-15", "open": 1.176, "high": 1.1906, "low": 1.165, "close": 1.1906, "volume": 0}, {"date": "2007-11-16", "open": 1.1888, "high": 1.1915, "low": 1.177, "close": 1.1778, "volume": 0}, {"date": "2007-11-19", "open": 1.1803, "high": 1.2016, "low": 1.175, "close": 1.1921, "volume": 0}, {"date": "2007-11-20", "open": 1.1921, "high": 1.1965, "low": 1.1805, "close": 1.1828, "volume": 0}, {"date": "2007-11-21", "open": 1.181, "high": 1.2109, "low": 1.181, "close": 1.201, "volume": 0}, {"date": "2007-11-22", "open": 1.201, "high": 1.2048, "low": 1.187, "close": 1.1916, "volume": 0}, {"date": "2007-11-23", "open": 1.1916, "high": 1.2068, "low": 1.1835, "close": 1.1937, "volume": 0}, {"date": "2007-11-27", "open": 1.2, "high": 1.2311, "low": 1.2, "close": 1.2121, "volume": 0}, {"date": "2007-11-28", "open": 1.2121, "high": 1.2171, "low": 1.1785, "close": 1.1825, "volume": 0}, {"date": "2007-11-29", "open": 1.1865, "high": 1.1952, "low": 1.1756, "close": 1.1756, "volume": 0}, {"date": "2007-11-30", "open": 1.1756, "high": 1.1849, "low": 1.166, "close": 1.1728, "volume": 0}, {"date": "2007-12-03", "open": 1.1835, "high": 1.1863, "low": 1.169, "close": 1.1733, "volume": 0}, {"date": "2007-12-04", "open": 1.1824, "high": 1.1885, "low": 1.1715, "close": 1.185, "volume": 0}, {"date": "2007-12-05", "open": 1.1852, "high": 1.1852, "low": 1.1679, "close": 1.1679, "volume": 0}, {"date": "2007-12-06", "open": 1.1781, "high": 1.1799, "low": 1.1679, "close": 1.1748, "volume": 0}, {"date": "2007-12-07", "open": 1.1747, "high": 1.1775, "low": 1.1645, "close": 1.1725, "volume": 0}, {"date": "2007-12-10", "open": 1.1739, "high": 1.1739, "low": 1.158, "close": 1.1621, "volume": 0}, {"date": "2007-12-11", "open": 1.1621, "high": 1.18, "low": 1.158, "close": 1.1793, "volume": 0}, {"date": "2007-12-12", "open": 1.1609, "high": 1.1763, "low": 1.16, "close": 1.1617, "volume": 0}, {"date": "2007-12-13", "open": 1.1617, "high": 1.1787, "low": 1.1605, "close": 1.1735, "volume": 0}, {"date": "2007-12-14", "open": 1.1703, "high": 1.1865, "low": 1.1655, "close": 1.1761, "volume": 0}, {"date": "2007-12-17", "open": 1.1847, "high": 1.1939, "low": 1.1785, "close": 1.1924, "volume": 0}, {"date": "2007-12-19", "open": 1.1841, "high": 1.1965, "low": 1.179, "close": 1.186, "volume": 0}, {"date": "2007-12-20", "open": 1.186, "high": 1.1957, "low": 1.1845, "close": 1.1884, "volume": 0}, {"date": "2007-12-21", "open": 1.1884, "high": 1.1915, "low": 1.1815, "close": 1.1835, "volume": 0}, {"date": "2007-12-24", "open": 1.1883, "high": 1.1887, "low": 1.18, "close": 1.1835, "volume": 0}, {"date": "2007-12-25", "open": 1.1835, "high": 1.1835, "low": 1.1835, "close": 1.1835, "volume": 0}, {"date": "2007-12-26", "open": 1.1808, "high": 1.1819, "low": 1.1702, "close": 1.178, "volume": 0}, {"date": "2007-12-27", "open": 1.1772, "high": 1.1787, "low": 1.1657, "close": 1.1657, "volume": 0}, {"date": "2007-12-28", "open": 1.1657, "high": 1.1752, "low": 1.16, "close": 1.1628, "volume": 0}, {"date": "2007-12-31", "open": 1.1685, "high": 1.1703, "low": 1.1663, "close": 1.1628, "volume": 0}, {"date": "2008-01-01", "open": 1.1715, "high": 1.1715, "low": 1.1715, "close": 1.1715, "volume": 0}, {"date": "2008-01-02", "open": 1.1713, "high": 1.1738, "low": 1.1565, "close": 1.1712, "volume": 0}, {"date": "2008-01-03", "open": 1.1713, "high": 1.1747, "low": 1.1585, "close": 1.1686, "volume": 0}, {"date": "2008-01-04", "open": 1.1685, "high": 1.1721, "low": 1.1525, "close": 1.1721, "volume": 0}, {"date": "2008-01-07", "open": 1.162, "high": 1.1735, "low": 1.1605, "close": 1.1615, "volume": 0}, {"date": "2008-01-08", "open": 1.1615, "high": 1.1649, "low": 1.1485, "close": 1.1524, "volume": 0}, {"date": "2008-01-09", "open": 1.1524, "high": 1.1639, "low": 1.149, "close": 1.157, "volume": 0}, {"date": "2008-01-10", "open": 1.157, "high": 1.1609, "low": 1.1455, "close": 1.1455, "volume": 0}, {"date": "2008-01-11", "open": 1.1455, "high": 1.1537, "low": 1.14, "close": 1.1424, "volume": 0}, {"date": "2008-01-14", "open": 1.1531, "high": 1.1537, "low": 1.1395, "close": 1.1423, "volume": 0}, {"date": "2008-01-15", "open": 1.1423, "high": 1.1552, "low": 1.1405, "close": 1.1485, "volume": 0}, {"date": "2008-01-16", "open": 1.1485, "high": 1.1792, "low": 1.1475, "close": 1.1709, "volume": 0}, {"date": "2008-01-17", "open": 1.1709, "high": 1.1882, "low": 1.165, "close": 1.1747, "volume": 0}, {"date": "2008-01-18", "open": 1.1747, "high": 1.1909, "low": 1.174, "close": 1.187, "volume": 0}, {"date": "2008-01-21", "open": 1.182, "high": 1.2205, "low": 1.182, "close": 1.2125, "volume": 0}, {"date": "2008-01-22", "open": 1.2125, "high": 1.2472, "low": 1.19, "close": 1.1929, "volume": 0}, {"date": "2008-01-23", "open": 1.1929, "high": 1.2183, "low": 1.1845, "close": 1.197, "volume": 0}, {"date": "2008-01-24", "open": 1.2022, "high": 1.2023, "low": 1.1754, "close": 1.1754, "volume": 0}, {"date": "2008-01-25", "open": 1.1754, "high": 1.1879, "low": 1.1665, "close": 1.1809, "volume": 0}, {"date": "2008-01-28", "open": 1.1846, "high": 1.1958, "low": 1.177, "close": 1.1811, "volume": 0}, {"date": "2008-01-29", "open": 1.1814, "high": 1.184, "low": 1.1658, "close": 1.1662, "volume": 0}, {"date": "2008-01-30", "open": 1.1662, "high": 1.1811, "low": 1.1662, "close": 1.1688, "volume": 0}, {"date": "2008-01-31", "open": 1.1685, "high": 1.1819, "low": 1.1565, "close": 1.1687, "volume": 0}, {"date": "2008-02-01", "open": 1.1635, "high": 1.171, "low": 1.154, "close": 1.1672, "volume": 0}, {"date": "2008-02-04", "open": 1.1594, "high": 1.1671, "low": 1.154, "close": 1.1572, "volume": 0}, {"date": "2008-02-05", "open": 1.1572, "high": 1.1854, "low": 1.157, "close": 1.1871, "volume": 0}, {"date": "2008-02-06", "open": 1.1735, "high": 1.1933, "low": 1.1735, "close": 1.1883, "volume": 0}, {"date": "2008-02-07", "open": 1.1752, "high": 1.2118, "low": 1.1752, "close": 1.2027, "volume": 0}, {"date": "2008-02-08", "open": 1.1961, "high": 1.2207, "low": 1.1863, "close": 1.2205, "volume": 0}, {"date": "2008-02-11", "open": 1.2146, "high": 1.2331, "low": 1.2146, "close": 1.221, "volume": 0}, {"date": "2008-02-12", "open": 1.2173, "high": 1.2264, "low": 1.2005, "close": 1.2013, "volume": 0}, {"date": "2008-02-13", "open": 1.2013, "high": 1.2152, "low": 1.191, "close": 1.203, "volume": 0}, {"date": "2008-02-14", "open": 1.1962, "high": 1.2001, "low": 1.184, "close": 1.1897, "volume": 0}, {"date": "2008-02-15", "open": 1.1897, "high": 1.2039, "low": 1.1825, "close": 1.1925, "volume": 0}, {"date": "2008-02-18", "open": 1.1981, "high": 1.1981, "low": 1.1845, "close": 1.1845, "volume": 0}, {"date": "2008-02-19", "open": 1.1845, "high": 1.1971, "low": 1.1785, "close": 1.1957, "volume": 0}, {"date": "2008-02-20", "open": 1.195, "high": 1.216, "low": 1.1895, "close": 1.2077, "volume": 0}, {"date": "2008-02-21", "open": 1.2075, "high": 1.2095, "low": 1.192, "close": 1.2075, "volume": 0}, {"date": "2008-02-22", "open": 1.1937, "high": 1.21, "low": 1.1935, "close": 1.198, "volume": 0}, {"date": "2008-02-25", "open": 1.2023, "high": 1.2032, "low": 1.1885, "close": 1.1984, "volume": 0}, {"date": "2008-02-26", "open": 1.1972, "high": 1.1977, "low": 1.178, "close": 1.1881, "volume": 0}, {"date": "2008-02-27", "open": 1.1865, "high": 1.1874, "low": 1.1695, "close": 1.1718, "volume": 0}, {"date": "2008-02-28", "open": 1.1718, "high": 1.1844, "low": 1.1717, "close": 1.1744, "volume": 0}, {"date": "2008-02-29", "open": 1.1835, "high": 1.2173, "low": 1.176, "close": 1.2173, "volume": 0}, {"date": "2008-03-03", "open": 1.2185, "high": 1.2323, "low": 1.2052, "close": 1.2187, "volume": 0}, {"date": "2008-03-04", "open": 1.215, "high": 1.2275, "low": 1.1971, "close": 1.2202, "volume": 0}, {"date": "2008-03-05", "open": 1.2166, "high": 1.22, "low": 1.2008, "close": 1.2069, "volume": 0}, {"date": "2008-03-06", "open": 1.2008, "high": 1.2539, "low": 1.1955, "close": 1.2519, "volume": 0}, {"date": "2008-03-07", "open": 1.218, "high": 1.2634, "low": 1.218, "close": 1.2501, "volume": 0}, {"date": "2008-03-10", "open": 1.2508, "high": 1.2626, "low": 1.2325, "close": 1.26, "volume": 0}, {"date": "2008-03-11", "open": 1.2424, "high": 1.2543, "low": 1.2144, "close": 1.2147, "volume": 0}, {"date": "2008-03-12", "open": 1.2152, "high": 1.2262, "low": 1.207, "close": 1.2217, "volume": 0}, {"date": "2008-03-13", "open": 1.2223, "high": 1.2493, "low": 1.2174, "close": 1.2232, "volume": 0}, {"date": "2008-03-14", "open": 1.2207, "high": 1.2438, "low": 1.2093, "close": 1.2318, "volume": 0}, {"date": "2008-03-17", "open": 1.2467, "high": 1.2757, "low": 1.2467, "close": 1.259, "volume": 0}, {"date": "2008-03-18", "open": 1.2611, "high": 1.2614, "low": 1.2127, "close": 1.2127, "volume": 0}, {"date": "2008-03-19", "open": 1.213, "high": 1.2458, "low": 1.213, "close": 1.2399, "volume": 0}, {"date": "2008-03-20", "open": 1.2406, "high": 1.2565, "low": 1.2305, "close": 1.2457, "volume": 0}, {"date": "2008-03-21", "open": 1.2466, "high": 1.2466, "low": 1.2338, "close": 1.2466, "volume": 0}, {"date": "2008-03-24", "open": 1.2466, "high": 1.247, "low": 1.2323, "close": 1.2333, "volume": 0}, {"date": "2008-03-25", "open": 1.2321, "high": 1.257, "low": 1.224, "close": 1.245, "volume": 0}, {"date": "2008-03-26", "open": 1.245, "high": 1.2773, "low": 1.245, "close": 1.2628, "volume": 0}, {"date": "2008-03-27", "open": 1.2755, "high": 1.2797, "low": 1.2545, "close": 1.2673, "volume": 0}, {"date": "2008-03-28", "open": 1.2732, "high": 1.3032, "low": 1.2608, "close": 1.2906, "volume": 0}, {"date": "2008-03-30", "open": 1.293, "high": 1.3375, "low": 1.2865, "close": 1.3318, "volume": 0}, {"date": "2008-04-01", "open": 1.2943, "high": 1.3024, "low": 1.278, "close": 1.2823, "volume": 0}, {"date": "2008-04-02", "open": 1.2795, "high": 1.3083, "low": 1.2693, "close": 1.2918, "volume": 0}, {"date": "2008-04-03", "open": 1.2901, "high": 1.3024, "low": 1.2805, "close": 1.2805, "volume": 0}, {"date": "2008-04-06", "open": 1.281, "high": 1.2856, "low": 1.264, "close": 1.2825, "volume": 0}, {"date": "2008-04-07", "open": 1.2718, "high": 1.2938, "low": 1.2718, "close": 1.2956, "volume": 0}, {"date": "2008-04-08", "open": 1.2923, "high": 1.3054, "low": 1.2825, "close": 1.298, "volume": 0}, {"date": "2008-04-09", "open": 1.3027, "high": 1.3168, "low": 1.289, "close": 1.289, "volume": 0}, {"date": "2008-04-10", "open": 1.2967, "high": 1.3087, "low": 1.2855, "close": 1.2962, "volume": 0}, {"date": "2008-04-13", "open": 1.3053, "high": 1.3175, "low": 1.303, "close": 1.3075, "volume": 0}, {"date": "2008-04-14", "open": 1.3059, "high": 1.324, "low": 1.3008, "close": 1.3126, "volume": 0}, {"date": "2008-04-15", "open": 1.3126, "high": 1.3319, "low": 1.307, "close": 1.319, "volume": 0}, {"date": "2008-04-16", "open": 1.3177, "high": 1.333, "low": 1.311, "close": 1.3228, "volume": 0}, {"date": "2008-04-17", "open": 1.3228, "high": 1.3338, "low": 1.3035, "close": 1.3155, "volume": 0}, {"date": "2008-04-20", "open": 1.3051, "high": 1.3176, "low": 1.3025, "close": 1.3121, "volume": 0}, {"date": "2008-04-21", "open": 1.312, "high": 1.3185, "low": 1.2958, "close": 1.2962, "volume": 0}, {"date": "2008-04-22", "open": 1.2958, "high": 1.3045, "low": 1.283, "close": 1.284, "volume": 0}, {"date": "2008-04-23", "open": 1.2844, "high": 1.3017, "low": 1.278, "close": 1.2781, "volume": 0}, {"date": "2008-04-24", "open": 1.2778, "high": 1.2952, "low": 1.2754, "close": 1.2808, "volume": 0}, {"date": "2008-04-27", "open": 1.2775, "high": 1.2842, "low": 1.269, "close": 1.2712, "volume": 0}, {"date": "2008-04-28", "open": 1.2712, "high": 1.2922, "low": 1.27, "close": 1.2868, "volume": 0}, {"date": "2008-04-29", "open": 1.2865, "high": 1.2948, "low": 1.2669, "close": 1.2676, "volume": 0}, {"date": "2008-05-01", "open": 1.2696, "high": 1.2696, "low": 1.247, "close": 1.251, "volume": 0}, {"date": "2008-05-04", "open": 1.2585, "high": 1.264, "low": 1.2525, "close": 1.261, "volume": 0}, {"date": "2008-05-05", "open": 1.254, "high": 1.263, "low": 1.2453, "close": 1.2485, "volume": 0}, {"date": "2008-05-06", "open": 1.2488, "high": 1.2607, "low": 1.237, "close": 1.2539, "volume": 0}, {"date": "2008-05-07", "open": 1.2509, "high": 1.2716, "low": 1.2428, "close": 1.2576, "volume": 0}, {"date": "2008-05-08", "open": 1.2572, "high": 1.2743, "low": 1.2549, "close": 1.2653, "volume": 0}, {"date": "2008-05-11", "open": 1.2583, "high": 1.2616, "low": 1.2504, "close": 1.2506, "volume": 0}, {"date": "2008-05-12", "open": 1.2552, "high": 1.2562, "low": 1.2393, "close": 1.241, "volume": 0}, {"date": "2008-05-13", "open": 1.2433, "high": 1.26, "low": 1.238, "close": 1.2434, "volume": 0}, {"date": "2008-05-14", "open": 1.2459, "high": 1.2561, "low": 1.2301, "close": 1.2303, "volume": 0}, {"date": "2008-05-15", "open": 1.229, "high": 1.2386, "low": 1.218, "close": 1.2292, "volume": 0}, {"date": "2008-05-18", "open": 1.2265, "high": 1.233, "low": 1.2201, "close": 1.2256, "volume": 0}, {"date": "2008-05-19", "open": 1.2212, "high": 1.2435, "low": 1.2212, "close": 1.2368, "volume": 0}, {"date": "2008-05-20", "open": 1.2333, "high": 1.2517, "low": 1.2303, "close": 1.2358, "volume": 0}, {"date": "2008-05-21", "open": 1.2358, "high": 1.2541, "low": 1.2358, "close": 1.2417, "volume": 0}, {"date": "2008-05-22", "open": 1.24, "high": 1.2485, "low": 1.2335, "close": 1.2405, "volume": 0}, {"date": "2008-05-25", "open": 1.241, "high": 1.2526, "low": 1.2375, "close": 1.24, "volume": 0}, {"date": "2008-05-26", "open": 1.239, "high": 1.2526, "low": 1.235, "close": 1.2273, "volume": 0}, {"date": "2008-05-27", "open": 1.2395, "high": 1.2421, "low": 1.2163, "close": 1.2163, "volume": 0}, {"date": "2008-05-28", "open": 1.2168, "high": 1.2241, "low": 1.1963, "close": 1.1963, "volume": 0}, {"date": "2008-05-29", "open": 1.1973, "high": 1.22, "low": 1.1973, "close": 1.2139, "volume": 0}, {"date": "2008-06-01", "open": 1.212, "high": 1.2307, "low": 1.2088, "close": 1.222, "volume": 0}, {"date": "2008-06-02", "open": 1.2225, "high": 1.2373, "low": 1.216, "close": 1.2192, "volume": 0}, {"date": "2008-06-03", "open": 1.2311, "high": 1.2424, "low": 1.2215, "close": 1.2225, "volume": 0}, {"date": "2008-06-04", "open": 1.2235, "high": 1.2458, "low": 1.2185, "close": 1.2324, "volume": 0}, {"date": "2008-06-05", "open": 1.2343, "high": 1.251, "low": 1.2285, "close": 1.2411, "volume": 0}, {"date": "2008-06-08", "open": 1.2401, "high": 1.2492, "low": 1.23, "close": 1.2328, "volume": 0}, {"date": "2008-06-09", "open": 1.2221, "high": 1.2635, "low": 1.2221, "close": 1.2547, "volume": 0}, {"date": "2008-06-10", "open": 1.2598, "high": 1.2655, "low": 1.2415, "close": 1.2623, "volume": 0}, {"date": "2008-06-11", "open": 1.2598, "high": 1.2631, "low": 1.2434, "close": 1.2465, "volume": 0}, {"date": "2008-06-12", "open": 1.2475, "high": 1.2591, "low": 1.242, "close": 1.253, "volume": 0}, {"date": "2008-06-15", "open": 1.2532, "high": 1.2532, "low": 1.233, "close": 1.2413, "volume": 0}, {"date": "2008-06-16", "open": 1.2453, "high": 1.252, "low": 1.2175, "close": 1.2209, "volume": 0}, {"date": "2008-06-17", "open": 1.2209, "high": 1.2336, "low": 1.2138, "close": 1.2323, "volume": 0}, {"date": "2008-06-18", "open": 1.2369, "high": 1.2369, "low": 1.2149, "close": 1.2158, "volume": 0}, {"date": "2008-06-19", "open": 1.2183, "high": 1.2303, "low": 1.2115, "close": 1.2189, "volume": 0}, {"date": "2008-06-22", "open": 1.221, "high": 1.233, "low": 1.2163, "close": 1.2327, "volume": 0}, {"date": "2008-06-23", "open": 1.2246, "high": 1.2327, "low": 1.2195, "close": 1.2294, "volume": 0}, {"date": "2008-06-24", "open": 1.2179, "high": 1.2268, "low": 1.2092, "close": 1.2144, "volume": 0}, {"date": "2008-06-25", "open": 1.2096, "high": 1.2278, "low": 1.2038, "close": 1.2186, "volume": 0}, {"date": "2008-06-26", "open": 1.2191, "high": 1.2351, "low": 1.2124, "close": 1.2195, "volume": 0}, {"date": "2008-06-29", "open": 1.2266, "high": 1.2266, "low": 1.214, "close": 1.2232, "volume": 0}, {"date": "2008-07-01", "open": 1.2414, "high": 1.2434, "low": 1.228, "close": 1.2343, "volume": 0}, {"date": "2008-07-02", "open": 1.2429, "high": 1.2556, "low": 1.2333, "close": 1.2392, "volume": 0}, {"date": "2008-07-03", "open": 1.217, "high": 1.2394, "low": 1.217, "close": 1.2271, "volume": 0}, {"date": "2008-07-06", "open": 1.2282, "high": 1.2338, "low": 1.218, "close": 1.2191, "volume": 0}, {"date": "2008-07-07", "open": 1.2191, "high": 1.2359, "low": 1.219, "close": 1.2193, "volume": 0}, {"date": "2008-07-08", "open": 1.221, "high": 1.226, "low": 1.2103, "close": 1.2258, "volume": 0}, {"date": "2008-07-09", "open": 1.2139, "high": 1.2258, "low": 1.2079, "close": 1.2159, "volume": 0}, {"date": "2008-07-10", "open": 1.2194, "high": 1.2281, "low": 1.21, "close": 1.2206, "volume": 0}, {"date": "2008-07-13", "open": 1.2234, "high": 1.2234, "low": 1.2045, "close": 1.2169, "volume": 0}, {"date": "2008-07-14", "open": 1.2174, "high": 1.2235, "low": 1.209, "close": 1.2081, "volume": 0}, {"date": "2008-07-15", "open": 1.2104, "high": 1.2207, "low": 1.1916, "close": 1.1964, "volume": 0}, {"date": "2008-07-16", "open": 1.196, "high": 1.2095, "low": 1.1904, "close": 1.1904, "volume": 0}, {"date": "2008-07-17", "open": 1.1884, "high": 1.1997, "low": 1.1796, "close": 1.1813, "volume": 0}, {"date": "2008-07-20", "open": 1.1798, "high": 1.194, "low": 1.1798, "close": 1.1874, "volume": 0}, {"date": "2008-07-21", "open": 1.1864, "high": 1.201, "low": 1.183, "close": 1.1909, "volume": 0}, {"date": "2008-07-22", "open": 1.1894, "high": 1.2064, "low": 1.1838, "close": 1.202, "volume": 0}, {"date": "2008-07-23", "open": 1.1999, "high": 1.21, "low": 1.194, "close": 1.2067, "volume": 0}, {"date": "2008-07-24", "open": 1.1995, "high": 1.2091, "low": 1.1945, "close": 1.2069, "volume": 0}, {"date": "2008-07-27", "open": 1.2094, "high": 1.2094, "low": 1.1948, "close": 1.198, "volume": 0}, {"date": "2008-07-28", "open": 1.198, "high": 1.2064, "low": 1.1864, "close": 1.1864, "volume": 0}, {"date": "2008-07-29", "open": 1.1864, "high": 1.1952, "low": 1.1571, "close": 1.1594, "volume": 0}, {"date": "2008-07-30", "open": 1.1594, "high": 1.168, "low": 1.1483, "close": 1.1516, "volume": 0}, {"date": "2008-07-31", "open": 1.1513, "high": 1.1642, "low": 1.1415, "close": 1.147, "volume": 0}, {"date": "2008-08-03", "open": 1.1544, "high": 1.1595, "low": 1.141, "close": 1.1441, "volume": 0}, {"date": "2008-08-04", "open": 1.1475, "high": 1.1577, "low": 1.1418, "close": 1.1499, "volume": 0}, {"date": "2008-08-05", "open": 1.1509, "high": 1.168, "low": 1.1438, "close": 1.1575, "volume": 0}, {"date": "2008-08-06", "open": 1.1555, "high": 1.1774, "low": 1.1536, "close": 1.1698, "volume": 0}, {"date": "2008-08-07", "open": 1.1719, "high": 1.1956, "low": 1.1641, "close": 1.1789, "volume": 0}, {"date": "2008-08-10", "open": 1.1817, "high": 1.1895, "low": 1.1705, "close": 1.1835, "volume": 0}, {"date": "2008-08-11", "open": 1.1831, "high": 1.1933, "low": 1.1708, "close": 1.1755, "volume": 0}, {"date": "2008-08-12", "open": 1.1758, "high": 1.1898, "low": 1.168, "close": 1.1835, "volume": 0}, {"date": "2008-08-13", "open": 1.182, "high": 1.1884, "low": 1.1716, "close": 1.1814, "volume": 0}, {"date": "2008-08-14", "open": 1.1798, "high": 1.1879, "low": 1.1731, "close": 1.1781, "volume": 0}, {"date": "2008-08-17", "open": 1.1844, "high": 1.1889, "low": 1.172, "close": 1.1802, "volume": 0}, {"date": "2008-08-18", "open": 1.1805, "high": 1.1975, "low": 1.175, "close": 1.1817, "volume": 0}, {"date": "2008-08-19", "open": 1.1827, "high": 1.1939, "low": 1.18, "close": 1.1906, "volume": 0}, {"date": "2008-08-20", "open": 1.1849, "high": 1.1946, "low": 1.1808, "close": 1.1849, "volume": 0}, {"date": "2008-08-21", "open": 1.1849, "high": 1.1899, "low": 1.1753, "close": 1.1806, "volume": 0}, {"date": "2008-08-24", "open": 1.181, "high": 1.1873, "low": 1.176, "close": 1.184, "volume": 0}, {"date": "2008-08-25", "open": 1.1895, "high": 1.1962, "low": 1.182, "close": 1.1835, "volume": 0}, {"date": "2008-08-26", "open": 1.1835, "high": 1.1922, "low": 1.176, "close": 1.186, "volume": 0}, {"date": "2008-08-27", "open": 1.1846, "high": 1.1895, "low": 1.176, "close": 1.1858, "volume": 0}, {"date": "2008-08-28", "open": 1.1794, "high": 1.1882, "low": 1.1695, "close": 1.1772, "volume": 0}, {"date": "2008-08-31", "open": 1.1846, "high": 1.1927, "low": 1.174, "close": 1.1773, "volume": 0}, {"date": "2008-09-01", "open": 1.1773, "high": 1.1972, "low": 1.1773, "close": 1.187, "volume": 0}, {"date": "2008-09-02", "open": 1.1958, "high": 1.2177, "low": 1.1873, "close": 1.2135, "volume": 0}, {"date": "2008-09-03", "open": 1.2092, "high": 1.2421, "low": 1.2031, "close": 1.2421, "volume": 0}, {"date": "2008-09-04", "open": 1.2397, "high": 1.2469, "low": 1.226, "close": 1.2314, "volume": 0}, {"date": "2008-09-07", "open": 1.2278, "high": 1.2337, "low": 1.2091, "close": 1.2253, "volume": 0}, {"date": "2008-09-08", "open": 1.2255, "high": 1.2369, "low": 1.2112, "close": 1.2355, "volume": 0}, {"date": "2008-09-09", "open": 1.2216, "high": 1.242, "low": 1.2216, "close": 1.2363, "volume": 0}, {"date": "2008-09-10", "open": 1.2363, "high": 1.27, "low": 1.2363, "close": 1.254, "volume": 0}, {"date": "2008-09-11", "open": 1.2541, "high": 1.2541, "low": 1.231, "close": 1.2332, "volume": 0}, {"date": "2008-09-14", "open": 1.2494, "high": 1.268, "low": 1.2465, "close": 1.2617, "volume": 0}, {"date": "2008-09-15", "open": 1.254, "high": 1.2839, "low": 1.254, "close": 1.2652, "volume": 0}, {"date": "2008-09-16", "open": 1.2685, "high": 1.2958, "low": 1.2525, "close": 1.2849, "volume": 0}, {"date": "2008-09-17", "open": 1.2793, "high": 1.2884, "low": 1.2635, "close": 1.27, "volume": 0}, {"date": "2008-09-18", "open": 1.2698, "high": 1.2707, "low": 1.2334, "close": 1.2351, "volume": 0}, {"date": "2008-09-21", "open": 1.2377, "high": 1.2447, "low": 1.2245, "close": 1.2304, "volume": 0}, {"date": "2008-09-22", "open": 1.2349, "high": 1.2474, "low": 1.2225, "close": 1.2402, "volume": 0}, {"date": "2008-09-23", "open": 1.2429, "high": 1.2468, "low": 1.2255, "close": 1.2429, "volume": 0}, {"date": "2008-09-24", "open": 1.2419, "high": 1.2419, "low": 1.2245, "close": 1.226, "volume": 0}, {"date": "2008-09-25", "open": 1.226, "high": 1.2431, "low": 1.225, "close": 1.2267, "volume": 0}, {"date": "2008-09-28", "open": 1.2266, "high": 1.279, "low": 1.2266, "close": 1.2726, "volume": 0}, {"date": "2008-09-29", "open": 1.2693, "high": 1.2806, "low": 1.2533, "close": 1.264, "volume": 0}, {"date": "2008-09-30", "open": 1.2662, "high": 1.2777, "low": 1.2597, "close": 1.2684, "volume": 0}, {"date": "2008-10-01", "open": 1.2681, "high": 1.3187, "low": 1.2678, "close": 1.3147, "volume": 0}, {"date": "2008-10-02", "open": 1.3155, "high": 1.3155, "low": 1.2942, "close": 1.298, "volume": 0}, {"date": "2008-10-05", "open": 1.2911, "high": 1.3863, "low": 1.2911, "close": 1.3655, "volume": 0}, {"date": "2008-10-06", "open": 1.371, "high": 1.3782, "low": 1.3435, "close": 1.3625, "volume": 0}, {"date": "2008-10-07", "open": 1.3625, "high": 1.4349, "low": 1.3625, "close": 1.4068, "volume": 0}, {"date": "2008-10-08", "open": 1.4065, "high": 1.4326, "low": 1.365, "close": 1.4305, "volume": 0}, {"date": "2008-10-09", "open": 1.429, "high": 1.4443, "low": 1.4115, "close": 1.4285, "volume": 0}, {"date": "2008-10-12", "open": 1.3922, "high": 1.4124, "low": 1.377, "close": 1.3815, "volume": 0}, {"date": "2008-10-13", "open": 1.3814, "high": 1.3893, "low": 1.36, "close": 1.3747, "volume": 0}, {"date": "2008-10-14", "open": 1.3747, "high": 1.4834, "low": 1.3738, "close": 1.4833, "volume": 0}, {"date": "2008-10-15", "open": 1.484, "high": 1.5378, "low": 1.4316, "close": 1.4856, "volume": 0}, {"date": "2008-10-16", "open": 1.4883, "high": 1.5354, "low": 1.463, "close": 1.5, "volume": 0}, {"date": "2008-10-19", "open": 1.5019, "high": 1.5234, "low": 1.4788, "close": 1.5058, "volume": 0}, {"date": "2008-10-20", "open": 1.5059, "high": 1.5947, "low": 1.5006, "close": 1.5819, "volume": 0}, {"date": "2008-10-21", "open": 1.5902, "high": 1.7118, "low": 1.5675, "close": 1.6915, "volume": 0}, {"date": "2008-10-22", "open": 1.6918, "high": 1.7364, "low": 1.6413, "close": 1.6413, "volume": 0}, {"date": "2008-10-23", "open": 1.6519, "high": 1.7254, "low": 1.6519, "close": 1.6603, "volume": 0}, {"date": "2008-10-27", "open": 1.6738, "high": 1.716, "low": 1.6187, "close": 1.632, "volume": 0}, {"date": "2008-10-28", "open": 1.6358, "high": 1.6358, "low": 1.5268, "close": 1.5268, "volume": 0}, {"date": "2008-10-29", "open": 1.529, "high": 1.5644, "low": 1.4733, "close": 1.5018, "volume": 0}, {"date": "2008-10-30", "open": 1.4979, "high": 1.5512, "low": 1.447, "close": 1.5162, "volume": 0}, {"date": "2008-10-31", "open": 1.5296, "high": 1.5873, "low": 1.5218, "close": 1.5238, "volume": 0}, {"date": "2008-11-03", "open": 1.5323, "high": 1.5537, "low": 1.4965, "close": 1.5488, "volume": 0}, {"date": "2008-11-04", "open": 1.5493, "high": 1.5505, "low": 1.4771, "close": 1.4795, "volume": 0}, {"date": "2008-11-05", "open": 1.4817, "high": 1.5296, "low": 1.4585, "close": 1.5339, "volume": 0}, {"date": "2008-11-06", "open": 1.49, "high": 1.5413, "low": 1.49, "close": 1.5363, "volume": 0}, {"date": "2008-11-07", "open": 1.5363, "high": 1.552, "low": 1.5128, "close": 1.5164, "volume": 0}, {"date": "2008-11-10", "open": 1.4945, "high": 1.546, "low": 1.4912, "close": 1.5331, "volume": 0}, {"date": "2008-11-11", "open": 1.5354, "high": 1.6172, "low": 1.5291, "close": 1.5877, "volume": 0}, {"date": "2008-11-12", "open": 1.5877, "high": 1.6608, "low": 1.58, "close": 1.6506, "volume": 0}, {"date": "2008-11-13", "open": 1.6302, "high": 1.6811, "low": 1.6075, "close": 1.6227, "volume": 0}, {"date": "2008-11-14", "open": 1.6244, "high": 1.6448, "low": 1.5935, "close": 1.6187, "volume": 0}, {"date": "2008-11-17", "open": 1.6156, "high": 1.6427, "low": 1.5919, "close": 1.6341, "volume": 0}, {"date": "2008-11-18", "open": 1.6312, "high": 1.6718, "low": 1.6265, "close": 1.6522, "volume": 0}, {"date": "2008-11-19", "open": 1.6549, "high": 1.7332, "low": 1.638, "close": 1.7223, "volume": 0}, {"date": "2008-11-20", "open": 1.7291, "high": 1.7404, "low": 1.6785, "close": 1.7018, "volume": 0}, {"date": "2008-11-21", "open": 1.7273, "high": 1.7273, "low": 1.658, "close": 1.6666, "volume": 0}, {"date": "2008-11-24", "open": 1.648, "high": 1.6666, "low": 1.57, "close": 1.5788, "volume": 0}, {"date": "2008-11-25", "open": 1.57, "high": 1.5892, "low": 1.5493, "close": 1.5541, "volume": 0}, {"date": "2008-11-26", "open": 1.5541, "high": 1.6041, "low": 1.5541, "close": 1.5693, "volume": 0}, {"date": "2008-11-27", "open": 1.5611, "high": 1.5774, "low": 1.5528, "close": 1.5707, "volume": 0}, {"date": "2008-11-28", "open": 1.5681, "high": 1.5829, "low": 1.5455, "close": 1.5665, "volume": 0}, {"date": "2008-12-01", "open": 1.5518, "high": 1.6058, "low": 1.5505, "close": 1.5985, "volume": 0}, {"date": "2008-12-02", "open": 1.5837, "high": 1.6217, "low": 1.5628, "close": 1.5628, "volume": 0}, {"date": "2008-12-03", "open": 1.5758, "high": 1.5899, "low": 1.5475, "close": 1.5608, "volume": 0}, {"date": "2008-12-04", "open": 1.5651, "high": 1.5792, "low": 1.5347, "close": 1.5603, "volume": 0}, {"date": "2008-12-05", "open": 1.5596, "high": 1.6132, "low": 1.5365, "close": 1.597, "volume": 0}, {"date": "2008-12-08", "open": 1.5801, "high": 1.584, "low": 1.5447, "close": 1.5546, "volume": 0}, {"date": "2008-12-09", "open": 1.5546, "high": 1.5891, "low": 1.5509, "close": 1.5509, "volume": 0}, {"date": "2008-12-10", "open": 1.5509, "high": 1.5752, "low": 1.5414, "close": 1.5424, "volume": 0}, {"date": "2008-12-11", "open": 1.5424, "high": 1.5528, "low": 1.5168, "close": 1.5282, "volume": 0}, {"date": "2008-12-12", "open": 1.5271, "high": 1.5742, "low": 1.5136, "close": 1.5469, "volume": 0}, {"date": "2008-12-15", "open": 1.552, "high": 1.5705, "low": 1.535, "close": 1.5554, "volume": 0}, {"date": "2008-12-16", "open": 1.556, "high": 1.5719, "low": 1.5415, "close": 1.54, "volume": 0}, {"date": "2008-12-17", "open": 1.5399, "high": 1.5483, "low": 1.5148, "close": 1.5246, "volume": 0}, {"date": "2008-12-18", "open": 1.5249, "high": 1.534, "low": 1.4633, "close": 1.51, "volume": 0}, {"date": "2008-12-19", "open": 1.5105, "high": 1.5314, "low": 1.46, "close": 1.5288, "volume": 0}, {"date": "2008-12-22", "open": 1.5272, "high": 1.531, "low": 1.4698, "close": 1.525, "volume": 0}, {"date": "2008-12-23", "open": 1.5165, "high": 1.5269, "low": 1.4985, "close": 1.5032, "volume": 0}, {"date": "2008-12-24", "open": 1.519, "high": 1.5235, "low": 1.5032, "close": 1.5032, "volume": 0}, {"date": "2008-12-25", "open": 1.5032, "high": 1.5032, "low": 1.5032, "close": 1.5032, "volume": 0}, {"date": "2008-12-26", "open": 1.5072, "high": 1.5115, "low": 1.4985, "close": 1.5091, "volume": 0}, {"date": "2008-12-29", "open": 1.5002, "high": 1.5197, "low": 1.487, "close": 1.517, "volume": 0}, {"date": "2008-12-30", "open": 1.516, "high": 1.5344, "low": 1.485, "close": 1.5205, "volume": 0}, {"date": "2008-12-31", "open": 1.4932, "high": 1.5724, "low": 1.4932, "close": 1.4932, "volume": 0}, {"date": "2009-01-01", "open": 1.4932, "high": 1.4932, "low": 1.4932, "close": 1.5311, "volume": 0}, {"date": "2009-01-02", "open": 1.5285, "high": 1.5414, "low": 1.501, "close": 1.5357, "volume": 0}, {"date": "2009-01-05", "open": 1.5334, "high": 1.5394, "low": 1.5065, "close": 1.5311, "volume": 0}, {"date": "2009-01-06", "open": 1.531, "high": 1.532, "low": 1.5011, "close": 1.5017, "volume": 0}, {"date": "2009-01-07", "open": 1.5017, "high": 1.555, "low": 1.492, "close": 1.5517, "volume": 0}, {"date": "2009-01-08", "open": 1.5184, "high": 1.5644, "low": 1.5184, "close": 1.5626, "volume": 0}, {"date": "2009-01-09", "open": 1.5417, "high": 1.5632, "low": 1.5285, "close": 1.5457, "volume": 0}, {"date": "2009-01-12", "open": 1.5552, "high": 1.5951, "low": 1.5485, "close": 1.5837, "volume": 0}, {"date": "2009-01-13", "open": 1.5947, "high": 1.6081, "low": 1.5717, "close": 1.5797, "volume": 0}, {"date": "2009-01-14", "open": 1.5797, "high": 1.6264, "low": 1.567, "close": 1.6246, "volume": 0}, {"date": "2009-01-15", "open": 1.6239, "high": 1.6269, "low": 1.5925, "close": 1.6102, "volume": 0}, {"date": "2009-01-16", "open": 1.6098, "high": 1.6376, "low": 1.58, "close": 1.6307, "volume": 0}, {"date": "2009-01-19", "open": 1.6176, "high": 1.6512, "low": 1.5975, "close": 1.6436, "volume": 0}, {"date": "2009-01-20", "open": 1.6397, "high": 1.6749, "low": 1.6268, "close": 1.6686, "volume": 0}, {"date": "2009-01-21", "open": 1.6693, "high": 1.6702, "low": 1.6414, "close": 1.6491, "volume": 0}, {"date": "2009-01-22", "open": 1.6484, "high": 1.6604, "low": 1.627, "close": 1.6544, "volume": 0}, {"date": "2009-01-23", "open": 1.6456, "high": 1.6822, "low": 1.6456, "close": 1.6689, "volume": 0}, {"date": "2009-01-26", "open": 1.6632, "high": 1.6675, "low": 1.6053, "close": 1.6266, "volume": 0}, {"date": "2009-01-27", "open": 1.6075, "high": 1.6437, "low": 1.5953, "close": 1.6231, "volume": 0}, {"date": "2009-01-28", "open": 1.6244, "high": 1.6252, "low": 1.6005, "close": 1.6164, "volume": 0}, {"date": "2009-01-29", "open": 1.6131, "high": 1.6383, "low": 1.5973, "close": 1.6367, "volume": 0}, {"date": "2009-01-30", "open": 1.6369, "high": 1.6507, "low": 1.619, "close": 1.632, "volume": 0}, {"date": "2009-02-02", "open": 1.6449, "high": 1.6658, "low": 1.634, "close": 1.65, "volume": 0}, {"date": "2009-02-03", "open": 1.6374, "high": 1.6523, "low": 1.6229, "close": 1.6369, "volume": 0}, {"date": "2009-02-04", "open": 1.6257, "high": 1.6447, "low": 1.615, "close": 1.6418, "volume": 0}, {"date": "2009-02-05", "open": 1.6416, "high": 1.6441, "low": 1.6195, "close": 1.6249, "volume": 0}, {"date": "2009-02-06", "open": 1.6248, "high": 1.6348, "low": 1.6022, "close": 1.6152, "volume": 0}, {"date": "2009-02-09", "open": 1.6136, "high": 1.6199, "low": 1.5923, "close": 1.6119, "volume": 0}, {"date": "2009-02-10", "open": 1.6107, "high": 1.6413, "low": 1.598, "close": 1.6398, "volume": 0}, {"date": "2009-02-11", "open": 1.6396, "high": 1.6419, "low": 1.62, "close": 1.6335, "volume": 0}, {"date": "2009-02-12", "open": 1.6334, "high": 1.664, "low": 1.6155, "close": 1.6477, "volume": 0}, {"date": "2009-02-13", "open": 1.648, "high": 1.6507, "low": 1.6243, "close": 1.6458, "volume": 0}, {"date": "2009-02-16", "open": 1.6448, "high": 1.6707, "low": 1.638, "close": 1.6675, "volume": 0}, {"date": "2009-02-17", "open": 1.668, "high": 1.7171, "low": 1.6608, "close": 1.7058, "volume": 0}, {"date": "2009-02-18", "open": 1.7028, "high": 1.7071, "low": 1.672, "close": 1.7007, "volume": 0}, {"date": "2009-02-19", "open": 1.7, "high": 1.7, "low": 1.6633, "close": 1.6936, "volume": 0}, {"date": "2009-02-20", "open": 1.6932, "high": 1.7171, "low": 1.686, "close": 1.7018, "volume": 0}, {"date": "2009-02-23", "open": 1.6973, "high": 1.6973, "low": 1.6645, "close": 1.6958, "volume": 0}, {"date": "2009-02-24", "open": 1.6779, "high": 1.7014, "low": 1.675, "close": 1.6809, "volume": 0}, {"date": "2009-02-25", "open": 1.6766, "high": 1.6967, "low": 1.6645, "close": 1.6917, "volume": 0}, {"date": "2009-02-26", "open": 1.691, "high": 1.6935, "low": 1.667, "close": 1.6873, "volume": 0}, {"date": "2009-02-27", "open": 1.6872, "high": 1.7115, "low": 1.672, "close": 1.6996, "volume": 0}, {"date": "2009-03-02", "open": 1.6995, "high": 1.7326, "low": 1.6995, "close": 1.7326, "volume": 0}, {"date": "2009-03-03", "open": 1.7326, "high": 1.7394, "low": 1.701, "close": 1.7374, "volume": 0}, {"date": "2009-03-04", "open": 1.7366, "high": 1.7392, "low": 1.7095, "close": 1.7189, "volume": 0}, {"date": "2009-03-05", "open": 1.7186, "high": 1.787, "low": 1.7052, "close": 1.7849, "volume": 0}, {"date": "2009-03-06", "open": 1.7846, "high": 1.7936, "low": 1.7545, "close": 1.7873, "volume": 0}, {"date": "2009-03-09", "open": 1.7848, "high": 1.8235, "low": 1.7695, "close": 1.8032, "volume": 0}, {"date": "2009-03-10", "open": 1.8034, "high": 1.8034, "low": 1.7418, "close": 1.7545, "volume": 0}, {"date": "2009-03-11", "open": 1.7546, "high": 1.7644, "low": 1.7175, "close": 1.7416, "volume": 0}, {"date": "2009-03-12", "open": 1.7417, "high": 1.7641, "low": 1.6851, "close": 1.6867, "volume": 0}, {"date": "2009-03-13", "open": 1.6868, "high": 1.7151, "low": 1.6793, "close": 1.7032, "volume": 0}, {"date": "2009-03-16", "open": 1.7047, "high": 1.7142, "low": 1.6688, "close": 1.6955, "volume": 0}, {"date": "2009-03-17", "open": 1.6953, "high": 1.7157, "low": 1.6765, "close": 1.6963, "volume": 0}, {"date": "2009-03-18", "open": 1.689, "high": 1.7232, "low": 1.6755, "close": 1.6804, "volume": 0}, {"date": "2009-03-19", "open": 1.6805, "high": 1.7142, "low": 1.6693, "close": 1.7115, "volume": 0}, {"date": "2009-03-20", "open": 1.7117, "high": 1.7198, "low": 1.6638, "close": 1.6883, "volume": 0}, {"date": "2009-03-23", "open": 1.6886, "high": 1.6886, "low": 1.6489, "close": 1.6583, "volume": 0}, {"date": "2009-03-24", "open": 1.6588, "high": 1.6644, "low": 1.6325, "close": 1.652, "volume": 0}, {"date": "2009-03-25", "open": 1.6519, "high": 1.6717, "low": 1.6366, "close": 1.6593, "volume": 0}, {"date": "2009-03-26", "open": 1.6588, "high": 1.6642, "low": 1.6345, "close": 1.6547, "volume": 0}, {"date": "2009-03-27", "open": 1.6414, "high": 1.6804, "low": 1.64, "close": 1.6705, "volume": 0}, {"date": "2009-03-29", "open": 1.6733, "high": 1.7087, "low": 1.6733, "close": 1.6831, "volume": 0}, {"date": "2009-03-30", "open": 1.6852, "high": 1.6941, "low": 1.6505, "close": 1.6676, "volume": 0}, {"date": "2009-03-31", "open": 1.6663, "high": 1.6716, "low": 1.6101, "close": 1.6216, "volume": 0}, {"date": "2009-04-01", "open": 1.6101, "high": 1.6284, "low": 1.5909, "close": 1.592, "volume": 0}, {"date": "2009-04-02", "open": 1.5922, "high": 1.6062, "low": 1.5715, "close": 1.5765, "volume": 0}, {"date": "2009-04-05", "open": 1.5732, "high": 1.596, "low": 1.5475, "close": 1.5864, "volume": 0}, {"date": "2009-04-06", "open": 1.5816, "high": 1.6141, "low": 1.5733, "close": 1.6005, "volume": 0}, {"date": "2009-04-07", "open": 1.6008, "high": 1.6218, "low": 1.5731, "close": 1.5809, "volume": 0}, {"date": "2009-04-08", "open": 1.5815, "high": 1.5819, "low": 1.5508, "close": 1.5678, "volume": 0}, {"date": "2009-04-09", "open": 1.5571, "high": 1.5735, "low": 1.5571, "close": 1.5672, "volume": 0}, {"date": "2009-04-12", "open": 1.5632, "high": 1.5793, "low": 1.5632, "close": 1.5681, "volume": 0}, {"date": "2009-04-13", "open": 1.5571, "high": 1.5941, "low": 1.554, "close": 1.5941, "volume": 0}, {"date": "2009-04-14", "open": 1.5942, "high": 1.6071, "low": 1.5726, "close": 1.5983, "volume": 0}, {"date": "2009-04-15", "open": 1.5986, "high": 1.6161, "low": 1.583, "close": 1.6014, "volume": 0}, {"date": "2009-04-16", "open": 1.6015, "high": 1.6166, "low": 1.5885, "close": 1.6086, "volume": 0}, {"date": "2009-04-19", "open": 1.6018, "high": 1.6572, "low": 1.5955, "close": 1.6546, "volume": 0}, {"date": "2009-04-20", "open": 1.6366, "high": 1.6705, "low": 1.6258, "close": 1.638, "volume": 0}, {"date": "2009-04-21", "open": 1.6364, "high": 1.6512, "low": 1.617, "close": 1.6372, "volume": 0}, {"date": "2009-04-22", "open": 1.6375, "high": 1.6479, "low": 1.6199, "close": 1.6357, "volume": 0}, {"date": "2009-04-23", "open": 1.6367, "high": 1.6381, "low": 1.5945, "close": 1.6069, "volume": 0}, {"date": "2009-04-26", "open": 1.6084, "high": 1.6342, "low": 1.602, "close": 1.6312, "volume": 0}, {"date": "2009-04-27", "open": 1.6307, "high": 1.6418, "low": 1.6055, "close": 1.6114, "volume": 0}, {"date": "2009-04-28", "open": 1.6098, "high": 1.615, "low": 1.58, "close": 1.5883, "volume": 0}, {"date": "2009-04-29", "open": 1.5885, "high": 1.604, "low": 1.5615, "close": 1.5958, "volume": 0}, {"date": "2009-04-30", "open": 1.5825, "high": 1.597, "low": 1.5825, "close": 1.5903, "volume": 0}, {"date": "2009-05-03", "open": 1.5918, "high": 1.5922, "low": 1.554, "close": 1.5597, "volume": 0}, {"date": "2009-05-04", "open": 1.5596, "high": 1.573, "low": 1.543, "close": 1.5666, "volume": 0}, {"date": "2009-05-05", "open": 1.5662, "high": 1.5757, "low": 1.548, "close": 1.5569, "volume": 0}, {"date": "2009-05-06", "open": 1.5568, "high": 1.5634, "low": 1.528, "close": 1.5581, "volume": 0}, {"date": "2009-05-07", "open": 1.5576, "high": 1.5614, "low": 1.5313, "close": 1.5383, "volume": 0}, {"date": "2009-05-10", "open": 1.5415, "high": 1.572, "low": 1.5225, "close": 1.5686, "volume": 0}, {"date": "2009-05-11", "open": 1.5659, "high": 1.5732, "low": 1.542, "close": 1.5624, "volume": 0}, {"date": "2009-05-12", "open": 1.5628, "high": 1.5782, "low": 1.533, "close": 1.5755, "volume": 0}, {"date": "2009-05-13", "open": 1.5747, "high": 1.5823, "low": 1.5545, "close": 1.564, "volume": 0}, {"date": "2009-05-14", "open": 1.5645, "high": 1.5731, "low": 1.5445, "close": 1.5674, "volume": 0}, {"date": "2009-05-17", "open": 1.5647, "high": 1.5729, "low": 1.5365, "close": 1.5415, "volume": 0}, {"date": "2009-05-18", "open": 1.541, "high": 1.5463, "low": 1.5172, "close": 1.5315, "volume": 0}, {"date": "2009-05-19", "open": 1.532, "high": 1.534, "low": 1.508, "close": 1.5121, "volume": 0}, {"date": "2009-05-20", "open": 1.5121, "high": 1.543, "low": 1.5121, "close": 1.536, "volume": 0}, {"date": "2009-05-21", "open": 1.515, "high": 1.5317, "low": 1.512, "close": 1.5317, "volume": 0}, {"date": "2009-05-24", "open": 1.5325, "high": 1.534, "low": 1.5215, "close": 1.5242, "volume": 0}, {"date": "2009-05-25", "open": 1.526, "high": 1.557, "low": 1.5235, "close": 1.542, "volume": 0}, {"date": "2009-05-26", "open": 1.5395, "high": 1.5575, "low": 1.5395, "close": 1.5432, "volume": 0}, {"date": "2009-05-27", "open": 1.5504, "high": 1.562, "low": 1.5411, "close": 1.5468, "volume": 0}, {"date": "2009-05-28", "open": 1.5601, "high": 1.5601, "low": 1.521, "close": 1.533, "volume": 0}, {"date": "2009-05-31", "open": 1.5315, "high": 1.5315, "low": 1.5143, "close": 1.5207, "volume": 0}, {"date": "2009-06-01", "open": 1.5202, "high": 1.5376, "low": 1.508, "close": 1.5209, "volume": 0}, {"date": "2009-06-02", "open": 1.5205, "high": 1.5482, "low": 1.503, "close": 1.5466, "volume": 0}, {"date": "2009-06-03", "open": 1.5452, "high": 1.5462, "low": 1.5227, "close": 1.5359, "volume": 0}, {"date": "2009-06-04", "open": 1.536, "high": 1.5436, "low": 1.517, "close": 1.5354, "volume": 0}, {"date": "2009-06-07", "open": 1.5371, "high": 1.5661, "low": 1.525, "close": 1.5556, "volume": 0}, {"date": "2009-06-08", "open": 1.5557, "high": 1.5608, "low": 1.5336, "close": 1.5457, "volume": 0}, {"date": "2009-06-09", "open": 1.5459, "high": 1.5555, "low": 1.522, "close": 1.5518, "volume": 0}, {"date": "2009-06-10", "open": 1.5517, "high": 1.5517, "low": 1.5227, "close": 1.5297, "volume": 0}, {"date": "2009-06-11", "open": 1.5296, "high": 1.5405, "low": 1.5145, "close": 1.5316, "volume": 0}, {"date": "2009-06-14", "open": 1.5331, "high": 1.5527, "low": 1.523, "close": 1.5482, "volume": 0}, {"date": "2009-06-15", "open": 1.549, "high": 1.5539, "low": 1.526, "close": 1.5539, "volume": 0}, {"date": "2009-06-16", "open": 1.5539, "high": 1.5682, "low": 1.5315, "close": 1.5583, "volume": 0}, {"date": "2009-06-17", "open": 1.5585, "high": 1.569, "low": 1.5423, "close": 1.5511, "volume": 0}, {"date": "2009-06-18", "open": 1.5512, "high": 1.5596, "low": 1.5298, "close": 1.55, "volume": 0}, {"date": "2009-06-21", "open": 1.5564, "high": 1.5792, "low": 1.535, "close": 1.5774, "volume": 0}, {"date": "2009-06-22", "open": 1.5773, "high": 1.5862, "low": 1.5493, "close": 1.566, "volume": 0}, {"date": "2009-06-23", "open": 1.5658, "high": 1.5682, "low": 1.5362, "close": 1.5544, "volume": 0}, {"date": "2009-06-24", "open": 1.5549, "high": 1.5592, "low": 1.5347, "close": 1.5476, "volume": 0}, {"date": "2009-06-25", "open": 1.5472, "high": 1.5472, "low": 1.52, "close": 1.5323, "volume": 0}, {"date": "2009-06-28", "open": 1.5365, "high": 1.5411, "low": 1.519, "close": 1.538, "volume": 0}, {"date": "2009-06-29", "open": 1.5384, "high": 1.5411, "low": 1.5125, "close": 1.539, "volume": 0}, {"date": "2009-06-30", "open": 1.5393, "high": 1.5414, "low": 1.508, "close": 1.5223, "volume": 0}, {"date": "2009-07-01", "open": 1.5223, "high": 1.539, "low": 1.5099, "close": 1.5357, "volume": 0}, {"date": "2009-07-02", "open": 1.5356, "high": 1.5385, "low": 1.515, "close": 1.5351, "volume": 0}, {"date": "2009-07-05", "open": 1.5307, "high": 1.5524, "low": 1.521, "close": 1.5432, "volume": 0}, {"date": "2009-07-06", "open": 1.5434, "high": 1.5497, "low": 1.523, "close": 1.5496, "volume": 0}, {"date": "2009-07-07", "open": 1.5499, "high": 1.568, "low": 1.535, "close": 1.563, "volume": 0}, {"date": "2009-07-08", "open": 1.5631, "high": 1.5631, "low": 1.5265, "close": 1.5412, "volume": 0}, {"date": "2009-07-09", "open": 1.5413, "high": 1.5568, "low": 1.53, "close": 1.5484, "volume": 0}, {"date": "2009-07-12", "open": 1.5501, "high": 1.561, "low": 1.5319, "close": 1.5428, "volume": 0}, {"date": "2009-07-13", "open": 1.5427, "high": 1.5497, "low": 1.5235, "close": 1.5439, "volume": 0}, {"date": "2009-07-14", "open": 1.5449, "high": 1.5453, "low": 1.5135, "close": 1.5264, "volume": 0}, {"date": "2009-07-15", "open": 1.5268, "high": 1.5333, "low": 1.5095, "close": 1.5245, "volume": 0}, {"date": "2009-07-16", "open": 1.5245, "high": 1.5316, "low": 1.5095, "close": 1.5233, "volume": 0}, {"date": "2009-07-19", "open": 1.5039, "high": 1.5049, "low": 1.5039, "close": 1.5045, "volume": 0}, {"date": "2009-07-20", "open": 1.5058, "high": 1.5058, "low": 1.5058, "close": 1.5058, "volume": 0}, {"date": "2009-07-21", "open": 1.4899, "high": 1.4901, "low": 1.4899, "close": 1.4901, "volume": 0}, {"date": "2009-07-22", "open": 1.4899, "high": 1.4932, "low": 1.4656, "close": 1.4902, "volume": 0}, {"date": "2009-07-23", "open": 1.4907, "high": 1.4915, "low": 1.4673, "close": 1.4759, "volume": 0}, {"date": "2009-07-26", "open": 1.4739, "high": 1.4739, "low": 1.4735, "close": 1.4735, "volume": 0}, {"date": "2009-07-27", "open": 1.4788, "high": 1.4788, "low": 1.4788, "close": 1.4788, "volume": 0}, {"date": "2009-07-28", "open": 1.4788, "high": 1.5013, "low": 1.467, "close": 1.4994, "volume": 0}, {"date": "2009-07-29", "open": 1.4955, "high": 1.4959, "low": 1.4625, "close": 1.4758, "volume": 0}, {"date": "2009-07-30", "open": 1.4751, "high": 1.4821, "low": 1.456, "close": 1.4697, "volume": 0}, {"date": "2009-08-02", "open": 1.4688, "high": 1.4759, "low": 1.448, "close": 1.4536, "volume": 0}, {"date": "2009-08-03", "open": 1.4595, "high": 1.4595, "low": 1.4595, "close": 1.4595, "volume": 0}, {"date": "2009-08-04", "open": 1.4595, "high": 1.4729, "low": 1.439, "close": 1.4634, "volume": 0}, {"date": "2009-08-05", "open": 1.4758, "high": 1.4766, "low": 1.4758, "close": 1.4766, "volume": 0}, {"date": "2009-08-06", "open": 1.4758, "high": 1.4841, "low": 1.452, "close": 1.4623, "volume": 0}, {"date": "2009-08-09", "open": 1.4638, "high": 1.4876, "low": 1.4485, "close": 1.4806, "volume": 0}, {"date": "2009-08-10", "open": 1.4793, "high": 1.508, "low": 1.4665, "close": 1.5007, "volume": 0}, {"date": "2009-08-11", "open": 1.489, "high": 1.5186, "low": 1.478, "close": 1.4917, "volume": 0}, {"date": "2009-08-12", "open": 1.4918, "high": 1.4918, "low": 1.46, "close": 1.4775, "volume": 0}, {"date": "2009-08-13", "open": 1.4775, "high": 1.4959, "low": 1.462, "close": 1.4896, "volume": 0}, {"date": "2009-08-16", "open": 1.4835, "high": 1.498, "low": 1.4835, "close": 1.4913, "volume": 0}, {"date": "2009-08-17", "open": 1.4845, "high": 1.489, "low": 1.479, "close": 1.484, "volume": 0}, {"date": "2009-08-18", "open": 1.484, "high": 1.4965, "low": 1.4775, "close": 1.4965, "volume": 0}, {"date": "2009-08-19", "open": 1.4829, "high": 1.4829, "low": 1.472, "close": 1.4764, "volume": 0}, {"date": "2009-08-20", "open": 1.4805, "high": 1.4805, "low": 1.4635, "close": 1.4707, "volume": 0}, {"date": "2009-08-23", "open": 1.467, "high": 1.4905, "low": 1.4635, "close": 1.4757, "volume": 0}, {"date": "2009-08-24", "open": 1.4807, "high": 1.4845, "low": 1.4712, "close": 1.4752, "volume": 0}, {"date": "2009-08-25", "open": 1.4752, "high": 1.5035, "low": 1.4747, "close": 1.5035, "volume": 0}, {"date": "2009-08-26", "open": 1.4905, "high": 1.4962, "low": 1.4825, "close": 1.4879, "volume": 0}, {"date": "2009-08-27", "open": 1.4832, "high": 1.4832, "low": 1.4832, "close": 1.4832, "volume": 0}, {"date": "2009-08-30", "open": 1.4997, "high": 1.4997, "low": 1.4995, "close": 1.4995, "volume": 0}, {"date": "2009-08-31", "open": 1.5169, "high": 1.5175, "low": 1.5169, "close": 1.5175, "volume": 0}, {"date": "2009-09-01", "open": 1.5098, "high": 1.5118, "low": 1.5098, "close": 1.5112, "volume": 0}, {"date": "2009-09-02", "open": 1.5043, "high": 1.5047, "low": 1.5043, "close": 1.5047, "volume": 0}, {"date": "2009-09-03", "open": 1.5043, "high": 1.5066, "low": 1.4884, "close": 1.4897, "volume": 0}, {"date": "2009-09-06", "open": 1.4894, "high": 1.4925, "low": 1.4853, "close": 1.4877, "volume": 0}, {"date": "2009-09-07", "open": 1.4845, "high": 1.4889, "low": 1.48, "close": 1.4849, "volume": 0}, {"date": "2009-09-08", "open": 1.481, "high": 1.499, "low": 1.481, "close": 1.499, "volume": 0}, {"date": "2009-09-09", "open": 1.4935, "high": 1.5085, "low": 1.4915, "close": 1.4964, "volume": 0}, {"date": "2009-09-10", "open": 1.4943, "high": 1.5014, "low": 1.49, "close": 1.4922, "volume": 0}, {"date": "2009-09-13", "open": 1.4949, "high": 1.4949, "low": 1.4944, "close": 1.4944, "volume": 0}, {"date": "2009-09-14", "open": 1.4753, "high": 1.4753, "low": 1.4748, "close": 1.4748, "volume": 0}, {"date": "2009-09-15", "open": 1.4692, "high": 1.4692, "low": 1.4692, "close": 1.4692, "volume": 0}, {"date": "2009-09-16", "open": 1.4692, "high": 1.4764, "low": 1.461, "close": 1.468, "volume": 0}, {"date": "2009-09-17", "open": 1.4687, "high": 1.4811, "low": 1.468, "close": 1.4789, "volume": 0}, {"date": "2009-09-20", "open": 1.4896, "high": 1.4898, "low": 1.4895, "close": 1.4898, "volume": 0}, {"date": "2009-09-21", "open": 1.4765, "high": 1.4767, "low": 1.476, "close": 1.476, "volume": 0}, {"date": "2009-09-22", "open": 1.4817, "high": 1.4817, "low": 1.4816, "close": 1.4816, "volume": 0}, {"date": "2009-09-23", "open": 1.4859, "high": 1.4866, "low": 1.4857, "close": 1.4866, "volume": 0}, {"date": "2009-09-24", "open": 1.4859, "high": 1.4915, "low": 1.4815, "close": 1.4823, "volume": 0}, {"date": "2009-09-27", "open": 1.4914, "high": 1.4914, "low": 1.4913, "close": 1.4914, "volume": 0}, {"date": "2009-09-28", "open": 1.4909, "high": 1.4911, "low": 1.4907, "close": 1.4911, "volume": 0}, {"date": "2009-09-29", "open": 1.4831, "high": 1.4831, "low": 1.4831, "close": 1.4831, "volume": 0}, {"date": "2009-09-30", "open": 1.4989, "high": 1.5001, "low": 1.4988, "close": 1.5001, "volume": 0}, {"date": "2009-10-01", "open": 1.4919, "high": 1.4919, "low": 1.4919, "close": 1.4919, "volume": 0}, {"date": "2009-10-04", "open": 1.4875, "high": 1.4904, "low": 1.4796, "close": 1.4803, "volume": 0}, {"date": "2009-10-05", "open": 1.4814, "high": 1.4814, "low": 1.461, "close": 1.4658, "volume": 0}, {"date": "2009-10-06", "open": 1.4632, "high": 1.4761, "low": 1.462, "close": 1.4691, "volume": 0}, {"date": "2009-10-07", "open": 1.4682, "high": 1.4708, "low": 1.4558, "close": 1.4587, "volume": 0}, {"date": "2009-10-08", "open": 1.4605, "high": 1.4676, "low": 1.459, "close": 1.4647, "volume": 0}, {"date": "2009-10-11", "open": 1.4637, "high": 1.4692, "low": 1.4543, "close": 1.4561, "volume": 0}, {"date": "2009-10-12", "open": 1.456, "high": 1.462, "low": 1.4525, "close": 1.4553, "volume": 0}, {"date": "2009-10-13", "open": 1.4602, "high": 1.4602, "low": 1.44, "close": 1.4426, "volume": 0}, {"date": "2009-10-14", "open": 1.4422, "high": 1.4486, "low": 1.4375, "close": 1.4436, "volume": 0}, {"date": "2009-10-15", "open": 1.4433, "high": 1.4658, "low": 1.4415, "close": 1.4604, "volume": 0}, {"date": "2009-10-18", "open": 1.4521, "high": 1.4526, "low": 1.4521, "close": 1.4526, "volume": 0}, {"date": "2009-10-19", "open": 1.4639, "high": 1.464, "low": 1.4639, "close": 1.464, "volume": 0}, {"date": "2009-10-20", "open": 1.4638, "high": 1.4653, "low": 1.4638, "close": 1.4651, "volume": 0}, {"date": "2009-10-21", "open": 1.4638, "high": 1.474, "low": 1.4605, "close": 1.464, "volume": 0}, {"date": "2009-10-22", "open": 1.4635, "high": 1.4715, "low": 1.4593, "close": 1.4715, "volume": 0}, {"date": "2009-10-26", "open": 1.4698, "high": 1.4923, "low": 1.463, "close": 1.4889, "volume": 0}, {"date": "2009-10-27", "open": 1.4887, "high": 1.4981, "low": 1.4825, "close": 1.4929, "volume": 0}, {"date": "2009-10-28", "open": 1.493, "high": 1.5083, "low": 1.4877, "close": 1.5076, "volume": 0}, {"date": "2009-10-29", "open": 1.5071, "high": 1.5089, "low": 1.4843, "close": 1.4845, "volume": 0}, {"date": "2009-10-30", "open": 1.4842, "high": 1.5078, "low": 1.4834, "close": 1.4987, "volume": 0}, {"date": "2009-11-02", "open": 1.511, "high": 1.515, "low": 1.4935, "close": 1.5018, "volume": 0}, {"date": "2009-11-03", "open": 1.5016, "high": 1.5148, "low": 1.4953, "close": 1.5022, "volume": 0}, {"date": "2009-11-04", "open": 1.5017, "high": 1.5023, "low": 1.4868, "close": 1.4906, "volume": 0}, {"date": "2009-11-05", "open": 1.4905, "high": 1.4961, "low": 1.4837, "close": 1.4847, "volume": 0}, {"date": "2009-11-06", "open": 1.4845, "high": 1.4866, "low": 1.478, "close": 1.4832, "volume": 0}, {"date": "2009-11-09", "open": 1.4789, "high": 1.4789, "low": 1.4695, "close": 1.4701, "volume": 0}, {"date": "2009-11-10", "open": 1.4694, "high": 1.4777, "low": 1.4668, "close": 1.4718, "volume": 0}, {"date": "2009-11-11", "open": 1.4718, "high": 1.4752, "low": 1.466, "close": 1.4737, "volume": 0}, {"date": "2009-11-12", "open": 1.4737, "high": 1.4848, "low": 1.4668, "close": 1.4834, "volume": 0}, {"date": "2009-11-13", "open": 1.4831, "high": 1.4858, "low": 1.4739, "close": 1.4753, "volume": 0}, {"date": "2009-11-16", "open": 1.473, "high": 1.4798, "low": 1.4689, "close": 1.4704, "volume": 0}, {"date": "2009-11-17", "open": 1.471, "high": 1.4855, "low": 1.471, "close": 1.4788, "volume": 0}, {"date": "2009-11-18", "open": 1.4793, "high": 1.4819, "low": 1.4755, "close": 1.4792, "volume": 0}, {"date": "2009-11-19", "open": 1.4791, "high": 1.4928, "low": 1.4769, "close": 1.491, "volume": 0}, {"date": "2009-11-20", "open": 1.4889, "high": 1.501, "low": 1.4855, "close": 1.4969, "volume": 0}, {"date": "2009-11-23", "open": 1.4957, "high": 1.4998, "low": 1.4885, "close": 1.4968, "volume": 0}, {"date": "2009-11-24", "open": 1.4967, "high": 1.5008, "low": 1.4925, "close": 1.4961, "volume": 0}, {"date": "2009-11-25", "open": 1.4959, "high": 1.498, "low": 1.483, "close": 1.4886, "volume": 0}, {"date": "2009-11-26", "open": 1.4884, "high": 1.5317, "low": 1.4872, "close": 1.5285, "volume": 0}, {"date": "2009-11-27", "open": 1.5315, "high": 1.5548, "low": 1.5157, "close": 1.5201, "volume": 0}, {"date": "2009-11-30", "open": 1.5128, "high": 1.5342, "low": 1.5017, "close": 1.5274, "volume": 0}, {"date": "2009-12-01", "open": 1.5275, "high": 1.5277, "low": 1.4989, "close": 1.5008, "volume": 0}, {"date": "2009-12-02", "open": 1.5012, "high": 1.505, "low": 1.4925, "close": 1.4984, "volume": 0}, {"date": "2009-12-03", "open": 1.498, "high": 1.4987, "low": 1.4791, "close": 1.4835, "volume": 0}, {"date": "2009-12-04", "open": 1.4845, "high": 1.4912, "low": 1.4769, "close": 1.4894, "volume": 0}, {"date": "2009-12-07", "open": 1.4883, "high": 1.498, "low": 1.4841, "close": 1.4866, "volume": 0}, {"date": "2009-12-08", "open": 1.4861, "high": 1.5096, "low": 1.486, "close": 1.5077, "volume": 0}, {"date": "2009-12-09", "open": 1.5078, "high": 1.5131, "low": 1.4958, "close": 1.504, "volume": 0}, {"date": "2009-12-10", "open": 1.5046, "high": 1.508, "low": 1.492, "close": 1.4983, "volume": 0}, {"date": "2009-12-11", "open": 1.4984, "high": 1.5135, "low": 1.491, "close": 1.5077, "volume": 0}, {"date": "2009-12-14", "open": 1.5071, "high": 1.5074, "low": 1.4965, "close": 1.4993, "volume": 0}, {"date": "2009-12-15", "open": 1.4991, "high": 1.5152, "low": 1.4985, "close": 1.5113, "volume": 0}, {"date": "2009-12-16", "open": 1.5112, "high": 1.5118, "low": 1.5026, "close": 1.506, "volume": 0}, {"date": "2009-12-17", "open": 1.5059, "high": 1.528, "low": 1.5059, "close": 1.5208, "volume": 0}, {"date": "2009-12-18", "open": 1.5216, "high": 1.5237, "low": 1.5135, "close": 1.5199, "volume": 0}, {"date": "2009-12-21", "open": 1.5198, "high": 1.5274, "low": 1.5178, "close": 1.5261, "volume": 0}, {"date": "2009-12-22", "open": 1.5259, "high": 1.5278, "low": 1.5205, "close": 1.5247, "volume": 0}, {"date": "2009-12-23", "open": 1.5249, "high": 1.529, "low": 1.5155, "close": 1.5195, "volume": 0}, {"date": "2009-12-24", "open": 1.5194, "high": 1.5202, "low": 1.5114, "close": 1.5137, "volume": 0}, {"date": "2009-12-28", "open": 1.5139, "high": 1.5163, "low": 1.5065, "close": 1.5108, "volume": 0}, {"date": "2009-12-29", "open": 1.5108, "high": 1.5129, "low": 1.505, "close": 1.5094, "volume": 0}, {"date": "2009-12-30", "open": 1.5087, "high": 1.5153, "low": 1.507, "close": 1.5087, "volume": 0}, {"date": "2009-12-31", "open": 1.5087, "high": 1.5096, "low": 1.4894, "close": 1.4983, "volume": 0}, {"date": "2010-01-04", "open": 1.4972, "high": 1.4976, "low": 1.4708, "close": 1.4731, "volume": 0}, {"date": "2010-01-05", "open": 1.4733, "high": 1.4777, "low": 1.4645, "close": 1.4727, "volume": 0}, {"date": "2010-01-06", "open": 1.4725, "high": 1.4801, "low": 1.4699, "close": 1.4714, "volume": 0}, {"date": "2010-01-07", "open": 1.4715, "high": 1.4813, "low": 1.4688, "close": 1.4715, "volume": 0}, {"date": "2010-01-08", "open": 1.4716, "high": 1.4731, "low": 1.456, "close": 1.458, "volume": 0}, {"date": "2010-01-11", "open": 1.4562, "high": 1.4623, "low": 1.448, "close": 1.4502, "volume": 0}, {"date": "2010-01-12", "open": 1.4506, "high": 1.4605, "low": 1.449, "close": 1.4535, "volume": 0}, {"date": "2010-01-13", "open": 1.4541, "high": 1.4571, "low": 1.4425, "close": 1.4516, "volume": 0}, {"date": "2010-01-14", "open": 1.4514, "high": 1.4635, "low": 1.4463, "close": 1.4549, "volume": 0}, {"date": "2010-01-15", "open": 1.4556, "high": 1.4637, "low": 1.4505, "close": 1.456, "volume": 0}, {"date": "2010-01-18", "open": 1.4562, "high": 1.4598, "low": 1.447, "close": 1.4504, "volume": 0}, {"date": "2010-01-19", "open": 1.4506, "high": 1.4614, "low": 1.448, "close": 1.4555, "volume": 0}, {"date": "2010-01-20", "open": 1.4558, "high": 1.476, "low": 1.4558, "close": 1.4724, "volume": 0}, {"date": "2010-01-21", "open": 1.4727, "high": 1.488, "low": 1.4691, "close": 1.4859, "volume": 0}, {"date": "2010-01-22", "open": 1.4858, "high": 1.5, "low": 1.4765, "close": 1.4885, "volume": 0}, {"date": "2010-01-25", "open": 1.4895, "high": 1.4905, "low": 1.4793, "close": 1.4861, "volume": 0}, {"date": "2010-01-26", "open": 1.4862, "high": 1.5024, "low": 1.4845, "close": 1.4902, "volume": 0}, {"date": "2010-01-27", "open": 1.49, "high": 1.5018, "low": 1.486, "close": 1.4986, "volume": 0}, {"date": "2010-01-28", "open": 1.4983, "high": 1.5014, "low": 1.4865, "close": 1.4969, "volume": 0}, {"date": "2010-01-29", "open": 1.4971, "high": 1.4994, "low": 1.4828, "close": 1.4962, "volume": 0}, {"date": "2010-02-01", "open": 1.4954, "high": 1.496, "low": 1.4802, "close": 1.4823, "volume": 0}, {"date": "2010-02-02", "open": 1.4826, "high": 1.4892, "low": 1.4807, "close": 1.4866, "volume": 0}, {"date": "2010-02-03", "open": 1.4865, "high": 1.4935, "low": 1.4777, "close": 1.4919, "volume": 0}, {"date": "2010-02-04", "open": 1.492, "high": 1.5255, "low": 1.49, "close": 1.5209, "volume": 0}, {"date": "2010-02-05", "open": 1.5204, "high": 1.5364, "low": 1.512, "close": 1.5277, "volume": 0}, {"date": "2010-02-08", "open": 1.5275, "high": 1.5316, "low": 1.5155, "close": 1.5222, "volume": 0}, {"date": "2010-02-09", "open": 1.5206, "high": 1.5206, "low": 1.5034, "close": 1.507, "volume": 0}, {"date": "2010-02-10", "open": 1.507, "high": 1.5184, "low": 1.502, "close": 1.5152, "volume": 0}, {"date": "2010-02-11", "open": 1.5146, "high": 1.5188, "low": 1.508, "close": 1.511, "volume": 0}, {"date": "2010-02-12", "open": 1.5112, "high": 1.5228, "low": 1.507, "close": 1.5142, "volume": 0}, {"date": "2010-02-15", "open": 1.515, "high": 1.5171, "low": 1.511, "close": 1.5157, "volume": 0}, {"date": "2010-02-16", "open": 1.5148, "high": 1.5155, "low": 1.5046, "close": 1.5053, "volume": 0}, {"date": "2010-02-17", "open": 1.5051, "high": 1.5121, "low": 1.501, "close": 1.5114, "volume": 0}, {"date": "2010-02-18", "open": 1.5113, "high": 1.5259, "low": 1.5112, "close": 1.5254, "volume": 0}, {"date": "2010-02-19", "open": 1.5253, "high": 1.5275, "low": 1.51, "close": 1.5112, "volume": 0}, {"date": "2010-02-22", "open": 1.5126, "high": 1.5296, "low": 1.5085, "close": 1.5289, "volume": 0}, {"date": "2010-02-23", "open": 1.5291, "high": 1.5507, "low": 1.52, "close": 1.5506, "volume": 0}, {"date": "2010-02-24", "open": 1.5504, "high": 1.5563, "low": 1.539, "close": 1.547, "volume": 0}, {"date": "2010-02-25", "open": 1.5469, "high": 1.5627, "low": 1.541, "close": 1.5464, "volume": 0}, {"date": "2010-02-26", "open": 1.5463, "high": 1.5501, "low": 1.5352, "close": 1.5462, "volume": 0}, {"date": "2010-03-01", "open": 1.5487, "high": 1.5491, "low": 1.5345, "close": 1.5357, "volume": 0}, {"date": "2010-03-02", "open": 1.5356, "high": 1.5435, "low": 1.5305, "close": 1.5339, "volume": 0}, {"date": "2010-03-03", "open": 1.5336, "high": 1.5424, "low": 1.53, "close": 1.5369, "volume": 0}, {"date": "2010-03-04", "open": 1.5363, "high": 1.5529, "low": 1.5363, "close": 1.5508, "volume": 0}, {"date": "2010-03-05", "open": 1.5507, "high": 1.5512, "low": 1.5363, "close": 1.5367, "volume": 0}, {"date": "2010-03-08", "open": 1.5368, "high": 1.5382, "low": 1.5238, "close": 1.5307, "volume": 0}, {"date": "2010-03-09", "open": 1.5308, "high": 1.5422, "low": 1.53, "close": 1.5328, "volume": 0}, {"date": "2010-03-10", "open": 1.5329, "high": 1.5418, "low": 1.531, "close": 1.5318, "volume": 0}, {"date": "2010-03-11", "open": 1.5319, "high": 1.5364, "low": 1.531, "close": 1.531, "volume": 0}, {"date": "2010-03-12", "open": 1.5312, "high": 1.5326, "low": 1.522, "close": 1.527, "volume": 0}, {"date": "2010-03-15", "open": 1.5266, "high": 1.5315, "low": 1.5225, "close": 1.5263, "volume": 0}, {"date": "2010-03-16", "open": 1.5262, "high": 1.5295, "low": 1.5201, "close": 1.5202, "volume": 0}, {"date": "2010-03-17", "open": 1.5201, "high": 1.5203, "low": 1.5103, "close": 1.511, "volume": 0}, {"date": "2010-03-18", "open": 1.5114, "high": 1.5315, "low": 1.5114, "close": 1.5258, "volume": 0}, {"date": "2010-03-19", "open": 1.5262, "high": 1.5367, "low": 1.523, "close": 1.5344, "volume": 0}, {"date": "2010-03-22", "open": 1.5312, "high": 1.5506, "low": 1.5312, "close": 1.5366, "volume": 0}, {"date": "2010-03-23", "open": 1.5398, "high": 1.547, "low": 1.5335, "close": 1.537, "volume": 0}, {"date": "2010-03-24", "open": 1.5371, "high": 1.5513, "low": 1.533, "close": 1.5502, "volume": 0}, {"date": "2010-03-25", "open": 1.5495, "high": 1.5495, "low": 1.5325, "close": 1.5429, "volume": 0}, {"date": "2010-03-26", "open": 1.5419, "high": 1.5427, "low": 1.5275, "close": 1.5349, "volume": 0}, {"date": "2010-03-28", "open": 1.5327, "high": 1.538, "low": 1.5263, "close": 1.5271, "volume": 0}, {"date": "2010-03-29", "open": 1.5282, "high": 1.5405, "low": 1.5245, "close": 1.5281, "volume": 0}, {"date": "2010-03-30", "open": 1.5284, "high": 1.5298, "low": 1.5155, "close": 1.5156, "volume": 0}, {"date": "2010-03-31", "open": 1.5155, "high": 1.52, "low": 1.5125, "close": 1.5145, "volume": 0}, {"date": "2010-04-01", "open": 1.5146, "high": 1.5184, "low": 1.5131, "close": 1.5131, "volume": 0}, {"date": "2010-04-04", "open": 1.512, "high": 1.5157, "low": 1.5061, "close": 1.5061, "volume": 0}, {"date": "2010-04-05", "open": 1.5062, "high": 1.5133, "low": 1.5021, "close": 1.5035, "volume": 0}, {"date": "2010-04-06", "open": 1.5034, "high": 1.5052, "low": 1.492, "close": 1.498, "volume": 0}, {"date": "2010-04-07", "open": 1.4978, "high": 1.5057, "low": 1.4942, "close": 1.4943, "volume": 0}, {"date": "2010-04-08", "open": 1.4945, "high": 1.497, "low": 1.4835, "close": 1.4875, "volume": 0}, {"date": "2010-04-11", "open": 1.4797, "high": 1.4892, "low": 1.4775, "close": 1.4863, "volume": 0}, {"date": "2010-04-12", "open": 1.4883, "high": 1.4928, "low": 1.48, "close": 1.4851, "volume": 0}, {"date": "2010-04-13", "open": 1.4857, "high": 1.4857, "low": 1.4708, "close": 1.4742, "volume": 0}, {"date": "2010-04-14", "open": 1.4743, "high": 1.481, "low": 1.4693, "close": 1.4719, "volume": 0}, {"date": "2010-04-15", "open": 1.4721, "high": 1.4861, "low": 1.469, "close": 1.4811, "volume": 0}, {"date": "2010-04-18", "open": 1.482, "high": 1.4995, "low": 1.4808, "close": 1.4901, "volume": 0}, {"date": "2010-04-19", "open": 1.4901, "high": 1.4919, "low": 1.484, "close": 1.4858, "volume": 0}, {"date": "2010-04-20", "open": 1.4857, "high": 1.4857, "low": 1.477, "close": 1.481, "volume": 0}, {"date": "2010-04-21", "open": 1.4811, "high": 1.4906, "low": 1.4745, "close": 1.4864, "volume": 0}, {"date": "2010-04-22", "open": 1.4864, "high": 1.4914, "low": 1.4803, "close": 1.4807, "volume": 0}, {"date": "2010-04-25", "open": 1.4818, "high": 1.4819, "low": 1.471, "close": 1.4722, "volume": 0}, {"date": "2010-04-26", "open": 1.4723, "high": 1.5037, "low": 1.4713, "close": 1.5028, "volume": 0}, {"date": "2010-04-27", "open": 1.5027, "high": 1.516, "low": 1.492, "close": 1.4957, "volume": 0}, {"date": "2010-04-28", "open": 1.4955, "high": 1.4968, "low": 1.4793, "close": 1.4812, "volume": 0}, {"date": "2010-04-29", "open": 1.4817, "high": 1.488, "low": 1.4765, "close": 1.488, "volume": 0}, {"date": "2010-05-02", "open": 1.488, "high": 1.4964, "low": 1.488, "close": 1.4898, "volume": 0}, {"date": "2010-05-03", "open": 1.4897, "high": 1.5213, "low": 1.4835, "close": 1.5202, "volume": 0}, {"date": "2010-05-04", "open": 1.52, "high": 1.5369, "low": 1.5083, "close": 1.535, "volume": 0}, {"date": "2010-05-05", "open": 1.5325, "high": 1.6204, "low": 1.5287, "close": 1.5895, "volume": 0}, {"date": "2010-05-06", "open": 1.5885, "high": 1.5907, "low": 1.556, "close": 1.5615, "volume": 0}, {"date": "2010-05-09", "open": 1.547, "high": 1.5489, "low": 1.5115, "close": 1.525, "volume": 0}, {"date": "2010-05-10", "open": 1.5246, "high": 1.539, "low": 1.5231, "close": 1.5321, "volume": 0}, {"date": "2010-05-11", "open": 1.5335, "high": 1.5439, "low": 1.5185, "close": 1.5228, "volume": 0}, {"date": "2010-05-12", "open": 1.5231, "high": 1.5237, "low": 1.5135, "close": 1.5215, "volume": 0}, {"date": "2010-05-13", "open": 1.5214, "high": 1.5461, "low": 1.5182, "close": 1.5425, "volume": 0}, {"date": "2010-05-16", "open": 1.5404, "high": 1.5552, "low": 1.5365, "close": 1.5417, "volume": 0}, {"date": "2010-05-17", "open": 1.5418, "high": 1.5654, "low": 1.5325, "close": 1.5612, "volume": 0}, {"date": "2010-05-18", "open": 1.5611, "high": 1.5971, "low": 1.5558, "close": 1.5743, "volume": 0}, {"date": "2010-05-19", "open": 1.5744, "high": 1.604, "low": 1.5672, "close": 1.5961, "volume": 0}, {"date": "2010-05-20", "open": 1.5962, "high": 1.5963, "low": 1.5708, "close": 1.5755, "volume": 0}, {"date": "2010-05-23", "open": 1.5712, "high": 1.5771, "low": 1.5619, "close": 1.5752, "volume": 0}, {"date": "2010-05-24", "open": 1.5753, "high": 1.6006, "low": 1.5753, "close": 1.5787, "volume": 0}, {"date": "2010-05-25", "open": 1.5812, "high": 1.5903, "low": 1.5705, "close": 1.5855, "volume": 0}, {"date": "2010-05-26", "open": 1.5856, "high": 1.586, "low": 1.555, "close": 1.5572, "volume": 0}, {"date": "2010-05-27", "open": 1.5571, "high": 1.5675, "low": 1.552, "close": 1.5653, "volume": 0}, {"date": "2010-05-30", "open": 1.5653, "high": 1.5765, "low": 1.5587, "close": 1.5718, "volume": 0}, {"date": "2010-05-31", "open": 1.5705, "high": 1.5925, "low": 1.5683, "close": 1.5818, "volume": 0}, {"date": "2010-06-01", "open": 1.5817, "high": 1.5864, "low": 1.5741, "close": 1.5772, "volume": 0}, {"date": "2010-06-02", "open": 1.5773, "high": 1.5921, "low": 1.5659, "close": 1.5844, "volume": 0}, {"date": "2010-06-03", "open": 1.5845, "high": 1.6106, "low": 1.5752, "close": 1.6059, "volume": 0}, {"date": "2010-06-06", "open": 1.6048, "high": 1.6143, "low": 1.5965, "close": 1.6115, "volume": 0}, {"date": "2010-06-07", "open": 1.6116, "high": 1.6119, "low": 1.5973, "close": 1.5993, "volume": 0}, {"date": "2010-06-08", "open": 1.5995, "high": 1.6038, "low": 1.5928, "close": 1.6008, "volume": 0}, {"date": "2010-06-09", "open": 1.6008, "high": 1.6012, "low": 1.575, "close": 1.5775, "volume": 0}, {"date": "2010-06-10", "open": 1.5776, "high": 1.5849, "low": 1.575, "close": 1.5751, "volume": 0}, {"date": "2010-06-13", "open": 1.5731, "high": 1.5758, "low": 1.5635, "close": 1.5746, "volume": 0}, {"date": "2010-06-14", "open": 1.5741, "high": 1.5828, "low": 1.5613, "close": 1.5646, "volume": 0}, {"date": "2010-06-15", "open": 1.5644, "high": 1.5717, "low": 1.5586, "close": 1.5597, "volume": 0}, {"date": "2010-06-16", "open": 1.5595, "high": 1.5684, "low": 1.557, "close": 1.5606, "volume": 0}, {"date": "2010-06-17", "open": 1.561, "high": 1.5613, "low": 1.5505, "close": 1.5528, "volume": 0}, {"date": "2010-06-20", "open": 1.5495, "high": 1.5583, "low": 1.544, "close": 1.5567, "volume": 0}, {"date": "2010-06-21", "open": 1.5566, "high": 1.5657, "low": 1.5545, "close": 1.5653, "volume": 0}, {"date": "2010-06-22", "open": 1.5654, "high": 1.5793, "low": 1.5608, "close": 1.5696, "volume": 0}, {"date": "2010-06-23", "open": 1.5696, "high": 1.5854, "low": 1.5679, "close": 1.5746, "volume": 0}, {"date": "2010-06-24", "open": 1.5747, "high": 1.5868, "low": 1.5712, "close": 1.572, "volume": 0}, {"date": "2010-06-27", "open": 1.5724, "high": 1.575, "low": 1.5663, "close": 1.5732, "volume": 0}, {"date": "2010-06-28", "open": 1.5733, "high": 1.5907, "low": 1.5724, "close": 1.59, "volume": 0}, {"date": "2010-06-29", "open": 1.5903, "high": 1.5904, "low": 1.5751, "close": 1.5812, "volume": 0}, {"date": "2010-06-30", "open": 1.5872, "high": 1.5886, "low": 1.5773, "close": 1.5776, "volume": 0}, {"date": "2010-07-01", "open": 1.5777, "high": 1.579, "low": 1.5616, "close": 1.5616, "volume": 0}, {"date": "2010-07-04", "open": 1.5614, "high": 1.567, "low": 1.5595, "close": 1.5617, "volume": 0}, {"date": "2010-07-05", "open": 1.5609, "high": 1.5669, "low": 1.55, "close": 1.553, "volume": 0}, {"date": "2010-07-06", "open": 1.5523, "high": 1.5618, "low": 1.5476, "close": 1.5506, "volume": 0}, {"date": "2010-07-07", "open": 1.5505, "high": 1.5545, "low": 1.545, "close": 1.5465, "volume": 0}, {"date": "2010-07-08", "open": 1.5466, "high": 1.5536, "low": 1.5455, "close": 1.5512, "volume": 0}, {"date": "2010-07-11", "open": 1.5512, "high": 1.5587, "low": 1.5493, "close": 1.5533, "volume": 0}, {"date": "2010-07-12", "open": 1.5536, "high": 1.5591, "low": 1.542, "close": 1.5423, "volume": 0}, {"date": "2010-07-13", "open": 1.5423, "high": 1.5448, "low": 1.5372, "close": 1.5377, "volume": 0}, {"date": "2010-07-14", "open": 1.5376, "high": 1.542, "low": 1.5305, "close": 1.5311, "volume": 0}, {"date": "2010-07-15", "open": 1.5312, "high": 1.5427, "low": 1.527, "close": 1.539, "volume": 0}, {"date": "2010-07-18", "open": 1.5383, "high": 1.5476, "low": 1.5354, "close": 1.5367, "volume": 0}, {"date": "2010-07-19", "open": 1.5364, "high": 1.5401, "low": 1.527, "close": 1.5275, "volume": 0}, {"date": "2010-07-20", "open": 1.5275, "high": 1.5336, "low": 1.5235, "close": 1.5314, "volume": 0}, {"date": "2010-07-21", "open": 1.5313, "high": 1.5329, "low": 1.5155, "close": 1.5169, "volume": 0}, {"date": "2010-07-22", "open": 1.5169, "high": 1.529, "low": 1.5153, "close": 1.5199, "volume": 0}, {"date": "2010-07-25", "open": 1.52, "high": 1.5212, "low": 1.5118, "close": 1.5123, "volume": 0}, {"date": "2010-07-26", "open": 1.5124, "high": 1.5151, "low": 1.507, "close": 1.5087, "volume": 0}, {"date": "2010-07-27", "open": 1.5086, "high": 1.5128, "low": 1.5065, "close": 1.5108, "volume": 0}, {"date": "2010-07-28", "open": 1.5106, "high": 1.5134, "low": 1.506, "close": 1.51, "volume": 0}, {"date": "2010-07-29", "open": 1.51, "high": 1.5136, "low": 1.5035, "close": 1.5048, "volume": 0}, {"date": "2010-08-01", "open": 1.504, "high": 1.5054, "low": 1.4882, "close": 1.4925, "volume": 0}, {"date": "2010-08-02", "open": 1.4924, "high": 1.4977, "low": 1.489, "close": 1.4914, "volume": 0}, {"date": "2010-08-03", "open": 1.4914, "high": 1.5028, "low": 1.4913, "close": 1.4914, "volume": 0}, {"date": "2010-08-04", "open": 1.4973, "high": 1.5065, "low": 1.4968, "close": 1.4973, "volume": 0}, {"date": "2010-08-05", "open": 1.5001, "high": 1.5016, "low": 1.4875, "close": 1.5, "volume": 0}, {"date": "2010-08-08", "open": 1.4878, "high": 1.4918, "low": 1.4849, "close": 1.4864, "volume": 0}, {"date": "2010-08-09", "open": 1.4905, "high": 1.5016, "low": 1.4904, "close": 1.4904, "volume": 0}, {"date": "2010-08-10", "open": 1.497, "high": 1.5221, "low": 1.497, "close": 1.4966, "volume": 0}, {"date": "2010-08-11", "open": 1.5239, "high": 1.5267, "low": 1.513, "close": 1.5234, "volume": 0}, {"date": "2010-08-12", "open": 1.5172, "high": 1.5177, "low": 1.5083, "close": 1.5175, "volume": 0}, {"date": "2010-08-15", "open": 1.515, "high": 1.518, "low": 1.5039, "close": 1.5149, "volume": 0}, {"date": "2010-08-16", "open": 1.5081, "high": 1.5082, "low": 1.4944, "close": 1.5081, "volume": 0}, {"date": "2010-08-17", "open": 1.4955, "high": 1.5006, "low": 1.4918, "close": 1.4955, "volume": 0}, {"date": "2010-08-18", "open": 1.4985, "high": 1.5126, "low": 1.497, "close": 1.4983, "volume": 0}, {"date": "2010-08-19", "open": 1.508, "high": 1.5189, "low": 1.5048, "close": 1.5081, "volume": 0}, {"date": "2010-08-22", "open": 1.5141, "high": 1.528, "low": 1.5102, "close": 1.514, "volume": 0}, {"date": "2010-08-23", "open": 1.5279, "high": 1.5365, "low": 1.5238, "close": 1.5279, "volume": 0}, {"date": "2010-08-24", "open": 1.5316, "high": 1.5318, "low": 1.522, "close": 1.532, "volume": 0}, {"date": "2010-08-25", "open": 1.5249, "high": 1.5275, "low": 1.5163, "close": 1.525, "volume": 0}, {"date": "2010-08-26", "open": 1.5206, "high": 1.528, "low": 1.5165, "close": 1.5208, "volume": 0}, {"date": "2010-08-29", "open": 1.5122, "high": 1.5242, "low": 1.5122, "close": 1.5121, "volume": 0}, {"date": "2010-08-30", "open": 1.5231, "high": 1.5293, "low": 1.5195, "close": 1.5232, "volume": 0}, {"date": "2010-08-31", "open": 1.5247, "high": 1.5257, "low": 1.51, "close": 1.5247, "volume": 0}, {"date": "2010-09-01", "open": 1.5139, "high": 1.5165, "low": 1.5065, "close": 1.5139, "volume": 0}, {"date": "2010-09-02", "open": 1.5089, "high": 1.5106, "low": 1.4987, "close": 1.5091, "volume": 0}, {"date": "2010-09-05", "open": 1.4969, "high": 1.5022, "low": 1.495, "close": 1.4973, "volume": 0}, {"date": "2010-09-06", "open": 1.5006, "high": 1.515, "low": 1.5006, "close": 1.5006, "volume": 0}, {"date": "2010-09-07", "open": 1.5143, "high": 1.5204, "low": 1.509, "close": 1.5142, "volume": 0}, {"date": "2010-09-08", "open": 1.5141, "high": 1.518, "low": 1.5064, "close": 1.5141, "volume": 0}, {"date": "2010-09-09", "open": 1.5086, "high": 1.5129, "low": 1.5015, "close": 1.5085, "volume": 0}, {"date": "2010-09-12", "open": 1.4925, "high": 1.4971, "low": 1.4859, "close": 1.4925, "volume": 0}, {"date": "2010-09-13", "open": 1.4941, "high": 1.5021, "low": 1.4885, "close": 1.4941, "volume": 0}, {"date": "2010-09-14", "open": 1.4892, "high": 1.4946, "low": 1.4875, "close": 1.4896, "volume": 0}, {"date": "2010-09-15", "open": 1.4879, "high": 1.4991, "low": 1.4876, "close": 1.4878, "volume": 0}, {"date": "2010-09-16", "open": 1.4939, "high": 1.5001, "low": 1.4895, "close": 1.4939, "volume": 0}, {"date": "2010-09-19", "open": 1.4914, "high": 1.4978, "low": 1.4894, "close": 1.4913, "volume": 0}, {"date": "2010-09-20", "open": 1.488, "high": 1.4946, "low": 1.4875, "close": 1.4884, "volume": 0}, {"date": "2010-09-21", "open": 1.4858, "high": 1.4883, "low": 1.479, "close": 1.4857, "volume": 0}, {"date": "2010-09-22", "open": 1.4831, "high": 1.4896, "low": 1.4827, "close": 1.4829, "volume": 0}, {"date": "2010-09-23", "open": 1.485, "high": 1.4886, "low": 1.4739, "close": 1.485, "volume": 0}, {"date": "2010-09-26", "open": 1.4746, "high": 1.4778, "low": 1.4699, "close": 1.4748, "volume": 0}, {"date": "2010-09-27", "open": 1.4694, "high": 1.4762, "low": 1.4626, "close": 1.4693, "volume": 0}, {"date": "2010-09-28", "open": 1.4624, "high": 1.4658, "low": 1.4509, "close": 1.4629, "volume": 0}, {"date": "2010-09-29", "open": 1.4506, "high": 1.4562, "low": 1.4415, "close": 1.4505, "volume": 0}, {"date": "2010-09-30", "open": 1.4457, "high": 1.4487, "low": 1.4415, "close": 1.4458, "volume": 0}, {"date": "2010-10-03", "open": 1.4404, "high": 1.4562, "low": 1.4395, "close": 1.4422, "volume": 0}, {"date": "2010-10-04", "open": 1.455, "high": 1.4558, "low": 1.4274, "close": 1.4549, "volume": 0}, {"date": "2010-10-05", "open": 1.4245, "high": 1.4287, "low": 1.413, "close": 1.4267, "volume": 0}, {"date": "2010-10-06", "open": 1.4148, "high": 1.4258, "low": 1.4105, "close": 1.4162, "volume": 0}, {"date": "2010-10-07", "open": 1.4257, "high": 1.4307, "low": 1.4117, "close": 1.4253, "volume": 0}, {"date": "2010-10-10", "open": 1.4092, "high": 1.4142, "low": 1.4055, "close": 1.4095, "volume": 0}, {"date": "2010-10-11", "open": 1.4149, "high": 1.4267, "low": 1.4127, "close": 1.4147, "volume": 0}, {"date": "2010-10-12", "open": 1.4099, "high": 1.4157, "low": 1.4044, "close": 1.4102, "volume": 0}, {"date": "2010-10-13", "open": 1.4049, "high": 1.4097, "low": 1.3893, "close": 1.4049, "volume": 0}, {"date": "2010-10-14", "open": 1.407, "high": 1.413, "low": 1.3992, "close": 1.4066, "volume": 0}, {"date": "2010-10-17", "open": 1.4095, "high": 1.4289, "low": 1.4095, "close": 1.4102, "volume": 0}, {"date": "2010-10-18", "open": 1.4122, "high": 1.4337, "low": 1.412, "close": 1.4124, "volume": 0}, {"date": "2010-10-19", "open": 1.4373, "high": 1.4401, "low": 1.4195, "close": 1.4373, "volume": 0}, {"date": "2010-10-20", "open": 1.42, "high": 1.428, "low": 1.4155, "close": 1.4214, "volume": 0}, {"date": "2010-10-21", "open": 1.4255, "high": 1.4314, "low": 1.4215, "close": 1.4255, "volume": 0}, {"date": "2010-10-24", "open": 1.4219, "high": 1.4219, "low": 1.41, "close": 1.4219, "volume": 0}, {"date": "2010-10-25", "open": 1.4159, "high": 1.4272, "low": 1.4133, "close": 1.416, "volume": 0}, {"date": "2010-10-26", "open": 1.4256, "high": 1.4464, "low": 1.4247, "close": 1.4251, "volume": 0}, {"date": "2010-10-27", "open": 1.4423, "high": 1.4423, "low": 1.4257, "close": 1.4424, "volume": 0}, {"date": "2010-10-28", "open": 1.4295, "high": 1.4378, "low": 1.4284, "close": 1.4293, "volume": 0}, {"date": "2010-11-01", "open": 1.4233, "high": 1.4291, "low": 1.4222, "close": 1.4317, "volume": 0}, {"date": "2010-11-02", "open": 1.425, "high": 1.4254, "low": 1.4095, "close": 1.4248, "volume": 0}, {"date": "2010-11-03", "open": 1.4095, "high": 1.4125, "low": 1.4035, "close": 1.4095, "volume": 0}, {"date": "2010-11-04", "open": 1.4022, "high": 1.41, "low": 1.3868, "close": 1.4022, "volume": 0}, {"date": "2010-11-05", "open": 1.393, "high": 1.4028, "low": 1.3907, "close": 1.3929, "volume": 0}, {"date": "2010-11-08", "open": 1.3959, "high": 1.4131, "low": 1.3945, "close": 1.3959, "volume": 0}, {"date": "2010-11-09", "open": 1.4107, "high": 1.415, "low": 1.401, "close": 1.4098, "volume": 0}, {"date": "2010-11-10", "open": 1.4143, "high": 1.4228, "low": 1.4075, "close": 1.4144, "volume": 0}, {"date": "2010-11-11", "open": 1.4145, "high": 1.4348, "low": 1.4119, "close": 1.4145, "volume": 0}, {"date": "2010-11-12", "open": 1.434, "high": 1.4467, "low": 1.4255, "close": 1.434, "volume": 0}, {"date": "2010-11-15", "open": 1.4374, "high": 1.4498, "low": 1.4363, "close": 1.4377, "volume": 0}, {"date": "2010-11-16", "open": 1.445, "high": 1.4641, "low": 1.4427, "close": 1.4445, "volume": 0}, {"date": "2010-11-17", "open": 1.462, "high": 1.4657, "low": 1.4528, "close": 1.4619, "volume": 0}, {"date": "2010-11-18", "open": 1.4529, "high": 1.4529, "low": 1.4422, "close": 1.4523, "volume": 0}, {"date": "2010-11-19", "open": 1.4403, "high": 1.4465, "low": 1.4354, "close": 1.4409, "volume": 0}, {"date": "2010-11-22", "open": 1.437, "high": 1.4515, "low": 1.4325, "close": 1.4373, "volume": 0}, {"date": "2010-11-23", "open": 1.4529, "high": 1.4817, "low": 1.4514, "close": 1.4529, "volume": 0}, {"date": "2010-11-24", "open": 1.4817, "high": 1.4874, "low": 1.4693, "close": 1.4816, "volume": 0}, {"date": "2010-11-25", "open": 1.476, "high": 1.4794, "low": 1.4683, "close": 1.4759, "volume": 0}, {"date": "2010-11-26", "open": 1.4684, "high": 1.4933, "low": 1.4684, "close": 1.4709, "volume": 0}, {"date": "2010-11-29", "open": 1.4865, "high": 1.5104, "low": 1.48, "close": 1.4854, "volume": 0}, {"date": "2010-11-30", "open": 1.503, "high": 1.5119, "low": 1.4983, "close": 1.5027, "volume": 0}, {"date": "2010-12-01", "open": 1.5025, "high": 1.5044, "low": 1.4906, "close": 1.5025, "volume": 0}, {"date": "2010-12-02", "open": 1.4879, "high": 1.4949, "low": 1.4825, "close": 1.4883, "volume": 0}, {"date": "2010-12-03", "open": 1.4803, "high": 1.4877, "low": 1.4745, "close": 1.4803, "volume": 0}, {"date": "2010-12-06", "open": 1.4744, "high": 1.4883, "low": 1.473, "close": 1.4744, "volume": 0}, {"date": "2010-12-07", "open": 1.48, "high": 1.48, "low": 1.4711, "close": 1.483, "volume": 0}, {"date": "2010-12-08", "open": 1.4858, "high": 1.4932, "low": 1.4845, "close": 1.476, "volume": 0}, {"date": "2010-12-09", "open": 1.4868, "high": 1.5078, "low": 1.4865, "close": 1.4925, "volume": 0}, {"date": "2010-12-10", "open": 1.5032, "high": 1.505, "low": 1.495, "close": 1.507, "volume": 0}, {"date": "2010-12-13", "open": 1.5123, "high": 1.5123, "low": 1.4965, "close": 1.503, "volume": 0}, {"date": "2010-12-14", "open": 1.503, "high": 1.5092, "low": 1.4955, "close": 1.5055, "volume": 0}, {"date": "2010-12-15", "open": 1.515, "high": 1.5218, "low": 1.511, "close": 1.5091, "volume": 0}, {"date": "2010-12-16", "open": 1.5205, "high": 1.5258, "low": 1.518, "close": 1.524, "volume": 0}, {"date": "2010-12-17", "open": 1.5196, "high": 1.5474, "low": 1.515, "close": 1.5186, "volume": 0}, {"date": "2010-12-20", "open": 1.544, "high": 1.562, "low": 1.542, "close": 1.5466, "volume": 0}, {"date": "2010-12-21", "open": 1.5522, "high": 1.563, "low": 1.5485, "close": 1.551, "volume": 0}, {"date": "2010-12-22", "open": 1.5507, "high": 1.5588, "low": 1.5465, "close": 1.5539, "volume": 0}, {"date": "2010-12-23", "open": 1.5474, "high": 1.554, "low": 1.546, "close": 1.553, "volume": 0}, {"date": "2010-12-24", "open": 1.5422, "high": 1.5483, "low": 1.5421, "close": 1.5443, "volume": 0}, {"date": "2010-12-27", "open": 1.5445, "high": 1.55, "low": 1.543, "close": 1.544, "volume": 0}, {"date": "2010-12-28", "open": 1.5423, "high": 1.559, "low": 1.5389, "close": 1.5422, "volume": 0}, {"date": "2010-12-29", "open": 1.5606, "high": 1.5665, "low": 1.5563, "close": 1.5591, "volume": 0}, {"date": "2010-12-30", "open": 1.5516, "high": 1.5565, "low": 1.548, "close": 1.549, "volume": 0}, {"date": "2010-12-31", "open": 1.5528, "high": 1.5546, "low": 1.5382, "close": 1.5523, "volume": 0}, {"date": "2011-01-03", "open": 1.5427, "high": 1.5624, "low": 1.5397, "close": 1.5416, "volume": 0}, {"date": "2011-01-04", "open": 1.5536, "high": 1.5606, "low": 1.543, "close": 1.5544, "volume": 0}, {"date": "2011-01-05", "open": 1.538, "high": 1.5528, "low": 1.537, "close": 1.5385, "volume": 0}, {"date": "2011-01-06", "open": 1.5431, "high": 1.5516, "low": 1.5415, "close": 1.5431, "volume": 0}, {"date": "2011-01-07", "open": 1.5514, "high": 1.5731, "low": 1.5513, "close": 1.5514, "volume": 0}, {"date": "2011-01-10", "open": 1.5712, "high": 1.5932, "low": 1.5712, "close": 1.5707, "volume": 0}, {"date": "2011-01-11", "open": 1.5751, "high": 1.5853, "low": 1.5704, "close": 1.5753, "volume": 0}, {"date": "2011-01-12", "open": 1.5762, "high": 1.5764, "low": 1.5608, "close": 1.5757, "volume": 0}, {"date": "2011-01-13", "open": 1.5594, "high": 1.5669, "low": 1.5451, "close": 1.5594, "volume": 0}, {"date": "2011-01-14", "open": 1.5474, "high": 1.5537, "low": 1.5429, "close": 1.5455, "volume": 0}, {"date": "2011-01-17", "open": 1.5499, "high": 1.5568, "low": 1.5401, "close": 1.5496, "volume": 0}, {"date": "2011-01-18", "open": 1.5398, "high": 1.5418, "low": 1.529, "close": 1.5398, "volume": 0}, {"date": "2011-01-19", "open": 1.5371, "high": 1.5514, "low": 1.529, "close": 1.5371, "volume": 0}, {"date": "2011-01-20", "open": 1.5472, "high": 1.5834, "low": 1.5456, "close": 1.5472, "volume": 0}, {"date": "2011-01-21", "open": 1.5806, "high": 1.5867, "low": 1.5657, "close": 1.5805, "volume": 0}, {"date": "2011-01-24", "open": 1.5694, "high": 1.5779, "low": 1.5617, "close": 1.5694, "volume": 0}, {"date": "2011-01-25", "open": 1.5601, "high": 1.5679, "low": 1.5546, "close": 1.5607, "volume": 0}, {"date": "2011-01-26", "open": 1.5649, "high": 1.5803, "low": 1.5634, "close": 1.5663, "volume": 0}, {"date": "2011-01-27", "open": 1.5737, "high": 1.5811, "low": 1.569, "close": 1.5738, "volume": 0}, {"date": "2011-01-28", "open": 1.5763, "high": 1.6105, "low": 1.5763, "close": 1.5773, "volume": 0}, {"date": "2011-01-31", "open": 1.6102, "high": 1.6153, "low": 1.5975, "close": 1.61, "volume": 0}, {"date": "2011-02-01", "open": 1.6033, "high": 1.6054, "low": 1.5839, "close": 1.6043, "volume": 0}, {"date": "2011-02-02", "open": 1.5766, "high": 1.5837, "low": 1.5715, "close": 1.5771, "volume": 0}, {"date": "2011-02-03", "open": 1.5754, "high": 1.5982, "low": 1.571, "close": 1.5758, "volume": 0}, {"date": "2011-02-04", "open": 1.5937, "high": 1.6094, "low": 1.584, "close": 1.5936, "volume": 0}, {"date": "2011-02-07", "open": 1.5878, "high": 1.5882, "low": 1.572, "close": 1.5835, "volume": 0}, {"date": "2011-02-08", "open": 1.5758, "high": 1.5795, "low": 1.567, "close": 1.5758, "volume": 0}, {"date": "2011-02-09", "open": 1.5739, "high": 1.5913, "low": 1.5715, "close": 1.5739, "volume": 0}, {"date": "2011-02-10", "open": 1.5884, "high": 1.601, "low": 1.5876, "close": 1.5883, "volume": 0}, {"date": "2011-02-11", "open": 1.5927, "high": 1.5998, "low": 1.5849, "close": 1.5919, "volume": 0}, {"date": "2011-02-14", "open": 1.586, "high": 1.6021, "low": 1.5782, "close": 1.586, "volume": 0}, {"date": "2011-02-15", "open": 1.5939, "high": 1.6023, "low": 1.5858, "close": 1.5935, "volume": 0}, {"date": "2011-02-16", "open": 1.5944, "high": 1.5963, "low": 1.5799, "close": 1.5942, "volume": 0}, {"date": "2011-02-17", "open": 1.58, "high": 1.5825, "low": 1.573, "close": 1.5814, "volume": 0}, {"date": "2011-02-18", "open": 1.574, "high": 1.5855, "low": 1.573, "close": 1.5739, "volume": 0}, {"date": "2011-02-21", "open": 1.5743, "high": 1.5872, "low": 1.5743, "close": 1.5743, "volume": 0}, {"date": "2011-02-22", "open": 1.5877, "high": 1.6051, "low": 1.5877, "close": 1.5891, "volume": 0}, {"date": "2011-02-23", "open": 1.5985, "high": 1.6049, "low": 1.588, "close": 1.5985, "volume": 0}, {"date": "2011-02-24", "open": 1.607, "high": 1.6153, "low": 1.5995, "close": 1.6069, "volume": 0}, {"date": "2011-02-25", "open": 1.6011, "high": 1.6068, "low": 1.5918, "close": 1.601, "volume": 0}, {"date": "2011-02-28", "open": 1.5973, "high": 1.6046, "low": 1.5925, "close": 1.5906, "volume": 0}, {"date": "2011-03-01", "open": 1.5975, "high": 1.6123, "low": 1.5935, "close": 1.596, "volume": 0}, {"date": "2011-03-02", "open": 1.6145, "high": 1.62, "low": 1.6088, "close": 1.6144, "volume": 0}, {"date": "2011-03-03", "open": 1.6159, "high": 1.6183, "low": 1.5994, "close": 1.6159, "volume": 0}, {"date": "2011-03-04", "open": 1.597, "high": 1.6035, "low": 1.593, "close": 1.5971, "volume": 0}, {"date": "2011-03-07", "open": 1.597, "high": 1.6056, "low": 1.5945, "close": 1.5979, "volume": 0}, {"date": "2011-03-08", "open": 1.5971, "high": 1.6, "low": 1.588, "close": 1.5971, "volume": 0}, {"date": "2011-03-09", "open": 1.5883, "high": 1.593, "low": 1.5787, "close": 1.5883, "volume": 0}, {"date": "2011-03-10", "open": 1.5794, "high": 1.5867, "low": 1.5767, "close": 1.5793, "volume": 0}, {"date": "2011-03-11", "open": 1.5814, "high": 1.5899, "low": 1.5775, "close": 1.5815, "volume": 0}, {"date": "2011-03-14", "open": 1.5824, "high": 1.5848, "low": 1.571, "close": 1.5825, "volume": 0}, {"date": "2011-03-15", "open": 1.5674, "high": 1.5895, "low": 1.5664, "close": 1.5674, "volume": 0}, {"date": "2011-03-16", "open": 1.5773, "high": 1.5892, "low": 1.5735, "close": 1.5771, "volume": 0}, {"date": "2011-03-17", "open": 1.594, "high": 1.5961, "low": 1.581, "close": 1.5948, "volume": 0}, {"date": "2011-03-18", "open": 1.5856, "high": 1.5874, "low": 1.5745, "close": 1.5855, "volume": 0}, {"date": "2011-03-21", "open": 1.5778, "high": 1.5803, "low": 1.5735, "close": 1.5765, "volume": 0}, {"date": "2011-03-22", "open": 1.5744, "high": 1.5758, "low": 1.565, "close": 1.5744, "volume": 0}, {"date": "2011-03-23", "open": 1.5625, "high": 1.5657, "low": 1.5545, "close": 1.5624, "volume": 0}, {"date": "2011-03-24", "open": 1.5551, "high": 1.5592, "low": 1.547, "close": 1.5551, "volume": 0}, {"date": "2011-03-25", "open": 1.5481, "high": 1.5561, "low": 1.544, "close": 1.5481, "volume": 0}, {"date": "2011-03-27", "open": 1.5563, "high": 1.559, "low": 1.5495, "close": 1.5564, "volume": 0}, {"date": "2011-03-28", "open": 1.5591, "high": 1.5665, "low": 1.5565, "close": 1.5591, "volume": 0}, {"date": "2011-03-29", "open": 1.5547, "high": 1.5572, "low": 1.552, "close": 1.5546, "volume": 0}, {"date": "2011-03-30", "open": 1.5511, "high": 1.5529, "low": 1.5389, "close": 1.5511, "volume": 0}, {"date": "2011-03-31", "open": 1.5437, "high": 1.5498, "low": 1.531, "close": 1.5441, "volume": 0}, {"date": "2011-04-03", "open": 1.5255, "high": 1.538, "low": 1.5238, "close": 1.5256, "volume": 0}, {"date": "2011-04-04", "open": 1.5299, "high": 1.5374, "low": 1.5265, "close": 1.5299, "volume": 0}, {"date": "2011-04-05", "open": 1.5273, "high": 1.5279, "low": 1.5113, "close": 1.5273, "volume": 0}, {"date": "2011-04-06", "open": 1.5135, "high": 1.518, "low": 1.505, "close": 1.5135, "volume": 0}, {"date": "2011-04-07", "open": 1.5095, "high": 1.5108, "low": 1.499, "close": 1.51, "volume": 0}, {"date": "2011-04-10", "open": 1.507, "high": 1.5185, "low": 1.5007, "close": 1.507, "volume": 0}, {"date": "2011-04-11", "open": 1.513, "high": 1.5237, "low": 1.511, "close": 1.5153, "volume": 0}, {"date": "2011-04-12", "open": 1.521, "high": 1.5233, "low": 1.5108, "close": 1.5215, "volume": 0}, {"date": "2011-04-13", "open": 1.5156, "high": 1.5272, "low": 1.5138, "close": 1.52, "volume": 0}, {"date": "2011-04-17", "open": 1.5119, "high": 1.5435, "low": 1.5085, "close": 1.5125, "volume": 0}, {"date": "2011-04-18", "open": 1.5359, "high": 1.538, "low": 1.5275, "close": 1.5397, "volume": 0}, {"date": "2011-04-19", "open": 1.5215, "high": 1.5396, "low": 1.513, "close": 1.5275, "volume": 0}, {"date": "2011-04-20", "open": 1.5174, "high": 1.5215, "low": 1.511, "close": 1.5174, "volume": 0}, {"date": "2011-04-21", "open": 1.5178, "high": 1.5187, "low": 1.515, "close": 1.5175, "volume": 0}, {"date": "2011-04-24", "open": 1.5147, "high": 1.5275, "low": 1.5089, "close": 1.5146, "volume": 0}, {"date": "2011-04-25", "open": 1.5218, "high": 1.5333, "low": 1.521, "close": 1.5247, "volume": 0}, {"date": "2011-04-26", "open": 1.523, "high": 1.5267, "low": 1.5167, "close": 1.5227, "volume": 0}, {"date": "2011-04-27", "open": 1.5159, "high": 1.524, "low": 1.5103, "close": 1.5163, "volume": 0}, {"date": "2011-04-28", "open": 1.5234, "high": 1.5256, "low": 1.514, "close": 1.5234, "volume": 0}, {"date": "2011-05-01", "open": 1.5205, "high": 1.5225, "low": 1.515, "close": 1.5205, "volume": 0}, {"date": "2011-05-02", "open": 1.5205, "high": 1.5377, "low": 1.5168, "close": 1.5205, "volume": 0}, {"date": "2011-05-03", "open": 1.5328, "high": 1.5443, "low": 1.528, "close": 1.5325, "volume": 0}, {"date": "2011-05-04", "open": 1.5485, "high": 1.5496, "low": 1.537, "close": 1.546, "volume": 0}, {"date": "2011-05-05", "open": 1.5475, "high": 1.5482, "low": 1.5325, "close": 1.5485, "volume": 0}, {"date": "2011-05-08", "open": 1.543, "high": 1.5518, "low": 1.536, "close": 1.543, "volume": 0}, {"date": "2011-05-09", "open": 1.5451, "high": 1.5667, "low": 1.5446, "close": 1.5449, "volume": 0}, {"date": "2011-05-10", "open": 1.5581, "high": 1.5858, "low": 1.557, "close": 1.5583, "volume": 0}, {"date": "2011-05-11", "open": 1.5848, "high": 1.5903, "low": 1.572, "close": 1.5848, "volume": 0}, {"date": "2011-05-12", "open": 1.5769, "high": 1.5936, "low": 1.5736, "close": 1.577, "volume": 0}, {"date": "2011-05-15", "open": 1.596, "high": 1.5985, "low": 1.584, "close": 1.5959, "volume": 0}, {"date": "2011-05-16", "open": 1.59, "high": 1.5941, "low": 1.579, "close": 1.59, "volume": 0}, {"date": "2011-05-17", "open": 1.5841, "high": 1.5857, "low": 1.5734, "close": 1.5839, "volume": 0}, {"date": "2011-05-18", "open": 1.571, "high": 1.5793, "low": 1.5697, "close": 1.5709, "volume": 0}, {"date": "2011-05-19", "open": 1.5735, "high": 1.5923, "low": 1.5703, "close": 1.5724, "volume": 0}, {"date": "2011-05-22", "open": 1.5894, "high": 1.611, "low": 1.5889, "close": 1.5894, "volume": 0}, {"date": "2011-05-23", "open": 1.6038, "high": 1.606, "low": 1.5935, "close": 1.6041, "volume": 0}, {"date": "2011-05-24", "open": 1.5964, "high": 1.6096, "low": 1.5959, "close": 1.5964, "volume": 0}, {"date": "2011-05-25", "open": 1.6048, "high": 1.6073, "low": 1.5935, "close": 1.6049, "volume": 0}, {"date": "2011-05-26", "open": 1.6021, "high": 1.6121, "low": 1.5948, "close": 1.602, "volume": 0}, {"date": "2011-05-29", "open": 1.6055, "high": 1.6065, "low": 1.5965, "close": 1.6036, "volume": 0}, {"date": "2011-05-30", "open": 1.5975, "high": 1.6, "low": 1.5885, "close": 1.6003, "volume": 0}, {"date": "2011-05-31", "open": 1.592, "high": 1.5937, "low": 1.5835, "close": 1.592, "volume": 0}, {"date": "2011-06-01", "open": 1.5973, "high": 1.5986, "low": 1.5833, "close": 1.5973, "volume": 0}, {"date": "2011-06-02", "open": 1.5822, "high": 1.5882, "low": 1.575, "close": 1.5823, "volume": 0}, {"date": "2011-06-05", "open": 1.5706, "high": 1.5842, "low": 1.5705, "close": 1.5706, "volume": 0}, {"date": "2011-06-06", "open": 1.585, "high": 1.5875, "low": 1.5756, "close": 1.5851, "volume": 0}, {"date": "2011-06-07", "open": 1.5784, "high": 1.5896, "low": 1.575, "close": 1.5763, "volume": 0}, {"date": "2011-06-08", "open": 1.5816, "high": 1.5822, "low": 1.5695, "close": 1.581, "volume": 0}, {"date": "2011-06-09", "open": 1.5714, "high": 1.5797, "low": 1.569, "close": 1.5713, "volume": 0}, {"date": "2011-06-12", "open": 1.5725, "high": 1.5786, "low": 1.566, "close": 1.5726, "volume": 0}, {"date": "2011-06-13", "open": 1.573, "high": 1.5854, "low": 1.5699, "close": 1.573, "volume": 0}, {"date": "2011-06-14", "open": 1.5832, "high": 1.6071, "low": 1.5831, "close": 1.5833, "volume": 0}, {"date": "2011-06-15", "open": 1.6067, "high": 1.6262, "low": 1.6051, "close": 1.6067, "volume": 0}, {"date": "2011-06-16", "open": 1.6076, "high": 1.6154, "low": 1.592, "close": 1.6078, "volume": 0}, {"date": "2011-06-19", "open": 1.5916, "high": 1.6126, "low": 1.5916, "close": 1.5883, "volume": 0}, {"date": "2011-06-20", "open": 1.6, "high": 1.6116, "low": 1.5958, "close": 1.6, "volume": 0}, {"date": "2011-06-21", "open": 1.6114, "high": 1.6199, "low": 1.6035, "close": 1.6118, "volume": 0}, {"date": "2011-06-22", "open": 1.6211, "high": 1.6363, "low": 1.6181, "close": 1.6212, "volume": 0}, {"date": "2011-06-23", "open": 1.6275, "high": 1.6357, "low": 1.6241, "close": 1.6275, "volume": 0}, {"date": "2011-06-26", "open": 1.6352, "high": 1.6461, "low": 1.6325, "close": 1.6355, "volume": 0}, {"date": "2011-06-27", "open": 1.6356, "high": 1.6464, "low": 1.6327, "close": 1.6356, "volume": 0}, {"date": "2011-06-28", "open": 1.6413, "high": 1.644, "low": 1.623, "close": 1.6412, "volume": 0}, {"date": "2011-06-29", "open": 1.62, "high": 1.6261, "low": 1.615, "close": 1.6203, "volume": 0}, {"date": "2011-06-30", "open": 1.6215, "high": 1.6237, "low": 1.607, "close": 1.6214, "volume": 0}, {"date": "2011-07-03", "open": 1.6005, "high": 1.617, "low": 1.6005, "close": 1.6046, "volume": 0}, {"date": "2011-07-04", "open": 1.6159, "high": 1.6303, "low": 1.614, "close": 1.6141, "volume": 0}, {"date": "2011-07-05", "open": 1.6251, "high": 1.6355, "low": 1.6235, "close": 1.6257, "volume": 0}, {"date": "2011-07-06", "open": 1.6306, "high": 1.6382, "low": 1.6185, "close": 1.6308, "volume": 0}, {"date": "2011-07-07", "open": 1.6172, "high": 1.6312, "low": 1.614, "close": 1.6171, "volume": 0}, {"date": "2011-07-10", "open": 1.6291, "high": 1.6449, "low": 1.628, "close": 1.629, "volume": 0}, {"date": "2011-07-11", "open": 1.6448, "high": 1.6589, "low": 1.6445, "close": 1.6451, "volume": 0}, {"date": "2011-07-12", "open": 1.6504, "high": 1.6543, "low": 1.64, "close": 1.6503, "volume": 0}, {"date": "2011-07-13", "open": 1.6426, "high": 1.6476, "low": 1.637, "close": 1.6428, "volume": 0}, {"date": "2011-07-14", "open": 1.6431, "high": 1.6521, "low": 1.6405, "close": 1.6431, "volume": 0}, {"date": "2011-07-17", "open": 1.6511, "high": 1.6711, "low": 1.6505, "close": 1.6509, "volume": 0}, {"date": "2011-07-18", "open": 1.6581, "high": 1.661, "low": 1.651, "close": 1.658, "volume": 0}, {"date": "2011-07-19", "open": 1.6561, "high": 1.6656, "low": 1.6543, "close": 1.656, "volume": 0}, {"date": "2011-07-20", "open": 1.6623, "high": 1.6772, "low": 1.6595, "close": 1.6621, "volume": 0}, {"date": "2011-07-21", "open": 1.665, "high": 1.6987, "low": 1.6625, "close": 1.6651, "volume": 0}, {"date": "2011-07-24", "open": 1.7004, "high": 1.7343, "low": 1.699, "close": 1.7004, "volume": 0}, {"date": "2011-07-25", "open": 1.714, "high": 1.7262, "low": 1.696, "close": 1.7141, "volume": 0}, {"date": "2011-07-26", "open": 1.6971, "high": 1.7084, "low": 1.683, "close": 1.697, "volume": 0}, {"date": "2011-07-27", "open": 1.6893, "high": 1.6961, "low": 1.6695, "close": 1.6894, "volume": 0}, {"date": "2011-07-28", "open": 1.6726, "high": 1.6975, "low": 1.6724, "close": 1.6725, "volume": 0}, {"date": "2011-07-31", "open": 1.6862, "high": 1.6961, "low": 1.6655, "close": 1.6866, "volume": 0}, {"date": "2011-08-01", "open": 1.6912, "high": 1.7066, "low": 1.687, "close": 1.6913, "volume": 0}, {"date": "2011-08-02", "open": 1.7116, "high": 1.7229, "low": 1.697, "close": 1.7115, "volume": 0}, {"date": "2011-08-03", "open": 1.6929, "high": 1.7389, "low": 1.6865, "close": 1.6931, "volume": 0}, {"date": "2011-08-04", "open": 1.7409, "high": 1.7503, "low": 1.725, "close": 1.7409, "volume": 0}, {"date": "2011-08-07", "open": 1.7429, "high": 1.7633, "low": 1.733, "close": 1.7429, "volume": 0}, {"date": "2011-08-08", "open": 1.7792, "high": 1.8196, "low": 1.7583, "close": 1.7741, "volume": 0}, {"date": "2011-08-09", "open": 1.7533, "high": 1.7774, "low": 1.739, "close": 1.7533, "volume": 0}, {"date": "2011-08-10", "open": 1.7745, "high": 1.7983, "low": 1.754, "close": 1.7748, "volume": 0}, {"date": "2011-08-11", "open": 1.778, "high": 1.7941, "low": 1.7699, "close": 1.778, "volume": 0}, {"date": "2011-08-14", "open": 1.7757, "high": 1.7792, "low": 1.7611, "close": 1.7757, "volume": 0}, {"date": "2011-08-15", "open": 1.7637, "high": 1.7837, "low": 1.7623, "close": 1.7637, "volume": 0}, {"date": "2011-08-16", "open": 1.7747, "high": 1.7806, "low": 1.76, "close": 1.7746, "volume": 0}, {"date": "2011-08-17", "open": 1.7682, "high": 1.7938, "low": 1.7679, "close": 1.7683, "volume": 0}, {"date": "2011-08-18", "open": 1.7828, "high": 1.7951, "low": 1.7804, "close": 1.7827, "volume": 0}, {"date": "2011-08-21", "open": 1.7881, "high": 1.7938, "low": 1.7796, "close": 1.7821, "volume": 0}, {"date": "2011-08-22", "open": 1.7842, "high": 1.7873, "low": 1.777, "close": 1.7846, "volume": 0}, {"date": "2011-08-23", "open": 1.7685, "high": 1.7819, "low": 1.7673, "close": 1.7685, "volume": 0}, {"date": "2011-08-24", "open": 1.7808, "high": 1.7837, "low": 1.75, "close": 1.7807, "volume": 0}, {"date": "2011-08-25", "open": 1.7528, "high": 1.7584, "low": 1.7455, "close": 1.7528, "volume": 0}, {"date": "2011-08-28", "open": 1.7451, "high": 1.7518, "low": 1.7305, "close": 1.747, "volume": 0}, {"date": "2011-08-29", "open": 1.7293, "high": 1.7398, "low": 1.7276, "close": 1.7292, "volume": 0}, {"date": "2011-08-30", "open": 1.731, "high": 1.7323, "low": 1.712, "close": 1.7311, "volume": 0}, {"date": "2011-08-31", "open": 1.7144, "high": 1.73, "low": 1.7081, "close": 1.7144, "volume": 0}, {"date": "2011-09-01", "open": 1.7179, "high": 1.7559, "low": 1.7179, "close": 1.718, "volume": 0}, {"date": "2011-09-04", "open": 1.7455, "high": 1.7713, "low": 1.7454, "close": 1.7456, "volume": 0}, {"date": "2011-09-05", "open": 1.7673, "high": 1.7808, "low": 1.7595, "close": 1.7675, "volume": 0}, {"date": "2011-09-06", "open": 1.7585, "high": 1.7637, "low": 1.748, "close": 1.7587, "volume": 0}, {"date": "2011-09-07", "open": 1.7565, "high": 1.7707, "low": 1.755, "close": 1.7564, "volume": 0}, {"date": "2011-09-08", "open": 1.7658, "high": 1.7995, "low": 1.7643, "close": 1.7655, "volume": 0}, {"date": "2011-09-11", "open": 1.7914, "high": 1.8033, "low": 1.783, "close": 1.7946, "volume": 0}, {"date": "2011-09-12", "open": 1.786, "high": 1.7893, "low": 1.7679, "close": 1.7853, "volume": 0}, {"date": "2011-09-13", "open": 1.764, "high": 1.7843, "low": 1.7625, "close": 1.764, "volume": 0}, {"date": "2011-09-14", "open": 1.7748, "high": 1.7912, "low": 1.7718, "close": 1.7749, "volume": 0}, {"date": "2011-09-15", "open": 1.7794, "high": 1.7868, "low": 1.7756, "close": 1.7796, "volume": 0}, {"date": "2011-09-18", "open": 1.7817, "high": 1.8096, "low": 1.78, "close": 1.7812, "volume": 0}, {"date": "2011-09-19", "open": 1.8111, "high": 1.8158, "low": 1.7707, "close": 1.811, "volume": 0}, {"date": "2011-09-20", "open": 1.7836, "high": 1.8131, "low": 1.7828, "close": 1.7836, "volume": 0}, {"date": "2011-09-21", "open": 1.8238, "high": 1.8454, "low": 1.8115, "close": 1.8236, "volume": 0}, {"date": "2011-09-22", "open": 1.8387, "high": 1.8475, "low": 1.8253, "close": 1.839, "volume": 0}, {"date": "2011-09-25", "open": 1.8307, "high": 1.8637, "low": 1.8304, "close": 1.8308, "volume": 0}, {"date": "2011-09-26", "open": 1.8497, "high": 1.856, "low": 1.837, "close": 1.8498, "volume": 0}, {"date": "2011-09-27", "open": 1.8421, "high": 1.8515, "low": 1.8398, "close": 1.8422, "volume": 0}, {"date": "2011-09-28", "open": 1.8597, "high": 1.8637, "low": 1.8455, "close": 1.8599, "volume": 0}, {"date": "2011-09-29", "open": 1.8507, "high": 1.8643, "low": 1.8502, "close": 1.8499, "volume": 0}, {"date": "2011-10-02", "open": 1.8544, "high": 1.8823, "low": 1.8543, "close": 1.8545, "volume": 0}, {"date": "2011-10-03", "open": 1.8876, "high": 1.9058, "low": 1.8805, "close": 1.8875, "volume": 0}, {"date": "2011-10-04", "open": 1.8844, "high": 1.8957, "low": 1.8625, "close": 1.8843, "volume": 0}, {"date": "2011-10-05", "open": 1.8641, "high": 1.8712, "low": 1.833, "close": 1.8683, "volume": 0}, {"date": "2011-10-06", "open": 1.84, "high": 1.8476, "low": 1.834, "close": 1.8416, "volume": 0}, {"date": "2011-10-09", "open": 1.8486, "high": 1.8523, "low": 1.8265, "close": 1.8483, "volume": 0}, {"date": "2011-10-10", "open": 1.8261, "high": 1.8473, "low": 1.8235, "close": 1.8258, "volume": 0}, {"date": "2011-10-11", "open": 1.8371, "high": 1.8428, "low": 1.8175, "close": 1.8376, "volume": 0}, {"date": "2011-10-12", "open": 1.8168, "high": 1.84, "low": 1.8146, "close": 1.8168, "volume": 0}, {"date": "2011-10-13", "open": 1.8339, "high": 1.8433, "low": 1.8265, "close": 1.8341, "volume": 0}, {"date": "2011-10-16", "open": 1.8268, "high": 1.8667, "low": 1.8268, "close": 1.8337, "volume": 0}, {"date": "2011-10-17", "open": 1.8665, "high": 1.8753, "low": 1.8495, "close": 1.8653, "volume": 0}, {"date": "2011-10-18", "open": 1.8548, "high": 1.8613, "low": 1.8435, "close": 1.8549, "volume": 0}, {"date": "2011-10-19", "open": 1.8663, "high": 1.8741, "low": 1.8489, "close": 1.8659, "volume": 0}, {"date": "2011-10-20", "open": 1.8566, "high": 1.859, "low": 1.831, "close": 1.8571, "volume": 0}, {"date": "2011-10-23", "open": 1.8353, "high": 1.8379, "low": 1.7968, "close": 1.8371, "volume": 0}, {"date": "2011-10-24", "open": 1.7985, "high": 1.8083, "low": 1.7791, "close": 1.7973, "volume": 0}, {"date": "2011-10-25", "open": 1.7758, "high": 1.7826, "low": 1.7542, "close": 1.7758, "volume": 0}, {"date": "2011-10-26", "open": 1.7567, "high": 1.7672, "low": 1.7405, "close": 1.7564, "volume": 0}, {"date": "2011-10-27", "open": 1.7449, "high": 1.7551, "low": 1.7405, "close": 1.7453, "volume": 0}, {"date": "2011-10-31", "open": 1.7417, "high": 1.7627, "low": 1.7417, "close": 1.7417, "volume": 0}, {"date": "2011-11-01", "open": 1.7677, "high": 1.7993, "low": 1.767, "close": 1.7678, "volume": 0}, {"date": "2011-11-02", "open": 1.7928, "high": 1.7929, "low": 1.77, "close": 1.7928, "volume": 0}, {"date": "2011-11-03", "open": 1.7795, "high": 1.7967, "low": 1.7506, "close": 1.7798, "volume": 0}, {"date": "2011-11-04", "open": 1.752, "high": 1.7682, "low": 1.741, "close": 1.7519, "volume": 0}, {"date": "2011-11-07", "open": 1.762, "high": 1.7847, "low": 1.7614, "close": 1.7621, "volume": 0}, {"date": "2011-11-08", "open": 1.7751, "high": 1.7837, "low": 1.7687, "close": 1.7752, "volume": 0}, {"date": "2011-11-09", "open": 1.7681, "high": 1.799, "low": 1.7656, "close": 1.7681, "volume": 0}, {"date": "2011-11-10", "open": 1.7993, "high": 1.8056, "low": 1.7758, "close": 1.7994, "volume": 0}, {"date": "2011-11-11", "open": 1.7907, "high": 1.7915, "low": 1.771, "close": 1.7907, "volume": 0}, {"date": "2011-11-14", "open": 1.7698, "high": 1.7845, "low": 1.765, "close": 1.7697, "volume": 0}, {"date": "2011-11-15", "open": 1.7835, "high": 1.7962, "low": 1.7798, "close": 1.7796, "volume": 0}, {"date": "2011-11-16", "open": 1.7984, "high": 1.8106, "low": 1.7943, "close": 1.7979, "volume": 0}, {"date": "2011-11-17", "open": 1.8071, "high": 1.8151, "low": 1.7975, "close": 1.8072, "volume": 0}, {"date": "2011-11-18", "open": 1.8201, "high": 1.8264, "low": 1.81, "close": 1.824, "volume": 0}, {"date": "2011-11-21", "open": 1.8255, "high": 1.8587, "low": 1.823, "close": 1.8256, "volume": 0}, {"date": "2011-11-22", "open": 1.8576, "high": 1.8576, "low": 1.8335, "close": 1.8576, "volume": 0}, {"date": "2011-11-23", "open": 1.8498, "high": 1.8721, "low": 1.8481, "close": 1.8498, "volume": 0}, {"date": "2011-11-24", "open": 1.87, "high": 1.8728, "low": 1.858, "close": 1.87, "volume": 0}, {"date": "2011-11-25", "open": 1.8684, "high": 1.8897, "low": 1.8679, "close": 1.8684, "volume": 0}, {"date": "2011-11-28", "open": 1.8753, "high": 1.88, "low": 1.851, "close": 1.8753, "volume": 0}, {"date": "2011-11-29", "open": 1.8563, "high": 1.8612, "low": 1.8403, "close": 1.8574, "volume": 0}, {"date": "2011-11-30", "open": 1.8498, "high": 1.86, "low": 1.823, "close": 1.85, "volume": 0}, {"date": "2011-12-01", "open": 1.8248, "high": 1.8377, "low": 1.8221, "close": 1.8249, "volume": 0}, {"date": "2011-12-02", "open": 1.826, "high": 1.8294, "low": 1.8123, "close": 1.8261, "volume": 0}, {"date": "2011-12-05", "open": 1.8241, "high": 1.8318, "low": 1.822, "close": 1.8241, "volume": 0}, {"date": "2011-12-06", "open": 1.8324, "high": 1.8449, "low": 1.8257, "close": 1.8324, "volume": 0}, {"date": "2011-12-07", "open": 1.8335, "high": 1.8387, "low": 1.8223, "close": 1.8335, "volume": 0}, {"date": "2011-12-08", "open": 1.8293, "high": 1.8468, "low": 1.8253, "close": 1.8292, "volume": 0}, {"date": "2011-12-09", "open": 1.8398, "high": 1.8586, "low": 1.8383, "close": 1.8398, "volume": 0}, {"date": "2011-12-12", "open": 1.8322, "high": 1.8676, "low": 1.8293, "close": 1.832, "volume": 0}, {"date": "2011-12-13", "open": 1.867, "high": 1.8732, "low": 1.8595, "close": 1.8664, "volume": 0}, {"date": "2011-12-14", "open": 1.8793, "high": 1.8863, "low": 1.8738, "close": 1.8802, "volume": 0}, {"date": "2011-12-15", "open": 1.8839, "high": 1.8858, "low": 1.868, "close": 1.8839, "volume": 0}, {"date": "2011-12-16", "open": 1.8763, "high": 1.8826, "low": 1.8715, "close": 1.8765, "volume": 0}, {"date": "2011-12-19", "open": 1.884, "high": 1.9018, "low": 1.8797, "close": 1.884, "volume": 0}, {"date": "2011-12-20", "open": 1.9002, "high": 1.9029, "low": 1.8768, "close": 1.9003, "volume": 0}, {"date": "2011-12-21", "open": 1.8831, "high": 1.8912, "low": 1.873, "close": 1.8829, "volume": 0}, {"date": "2011-12-22", "open": 1.8835, "high": 1.8934, "low": 1.8785, "close": 1.8835, "volume": 0}, {"date": "2011-12-23", "open": 1.8876, "high": 1.9009, "low": 1.8795, "close": 1.8875, "volume": 0}, {"date": "2011-12-26", "open": 1.8904, "high": 1.8972, "low": 1.8816, "close": 1.889, "volume": 0}, {"date": "2011-12-27", "open": 1.8897, "high": 1.9021, "low": 1.8855, "close": 1.8898, "volume": 0}, {"date": "2011-12-28", "open": 1.8967, "high": 1.9185, "low": 1.8891, "close": 1.8967, "volume": 0}, {"date": "2011-12-29", "open": 1.9181, "high": 1.9202, "low": 1.907, "close": 1.918, "volume": 0}, {"date": "2011-12-30", "open": 1.9158, "high": 1.9192, "low": 1.8585, "close": 1.9154, "volume": 0}, {"date": "2012-01-02", "open": 1.8797, "high": 1.8978, "low": 1.87, "close": 1.8799, "volume": 0}, {"date": "2012-01-03", "open": 1.8876, "high": 1.891, "low": 1.873, "close": 1.8876, "volume": 0}, {"date": "2012-01-04", "open": 1.8721, "high": 1.8879, "low": 1.8619, "close": 1.8721, "volume": 0}, {"date": "2012-01-05", "open": 1.8782, "high": 1.8859, "low": 1.8759, "close": 1.8783, "volume": 0}, {"date": "2012-01-06", "open": 1.8794, "high": 1.886, "low": 1.87, "close": 1.8793, "volume": 0}, {"date": "2012-01-09", "open": 1.8794, "high": 1.8829, "low": 1.866, "close": 1.8795, "volume": 0}, {"date": "2012-01-10", "open": 1.8679, "high": 1.8758, "low": 1.8615, "close": 1.8679, "volume": 0}, {"date": "2012-01-11", "open": 1.8676, "high": 1.8713, "low": 1.854, "close": 1.8677, "volume": 0}, {"date": "2012-01-12", "open": 1.853, "high": 1.8581, "low": 1.8385, "close": 1.853, "volume": 0}, {"date": "2012-01-13", "open": 1.8525, "high": 1.8662, "low": 1.8425, "close": 1.8518, "volume": 0}, {"date": "2012-01-16", "open": 1.8612, "high": 1.8657, "low": 1.847, "close": 1.8613, "volume": 0}, {"date": "2012-01-17", "open": 1.8501, "high": 1.8515, "low": 1.8355, "close": 1.85, "volume": 0}, {"date": "2012-01-18", "open": 1.8397, "high": 1.8427, "low": 1.8335, "close": 1.8398, "volume": 0}, {"date": "2012-01-19", "open": 1.8301, "high": 1.8364, "low": 1.823, "close": 1.8301, "volume": 0}, {"date": "2012-01-20", "open": 1.8255, "high": 1.8331, "low": 1.824, "close": 1.8256, "volume": 0}, {"date": "2012-01-23", "open": 1.8317, "high": 1.8368, "low": 1.816, "close": 1.8317, "volume": 0}, {"date": "2012-01-24", "open": 1.8162, "high": 1.831, "low": 1.8153, "close": 1.8162, "volume": 0}, {"date": "2012-01-25", "open": 1.8191, "high": 1.83, "low": 1.8173, "close": 1.8191, "volume": 0}, {"date": "2012-01-26", "open": 1.8044, "high": 1.8091, "low": 1.786, "close": 1.8044, "volume": 0}, {"date": "2012-01-27", "open": 1.7931, "high": 1.7959, "low": 1.7758, "close": 1.7925, "volume": 0}, {"date": "2012-01-30", "open": 1.7759, "high": 1.7933, "low": 1.7758, "close": 1.7727, "volume": 0}, {"date": "2012-01-31", "open": 1.7861, "high": 1.7865, "low": 1.7633, "close": 1.7861, "volume": 0}, {"date": "2012-02-01", "open": 1.7861, "high": 1.7865, "low": 1.7633, "close": 1.7744, "volume": 0}, {"date": "2012-02-02", "open": 1.7546, "high": 1.7659, "low": 1.75, "close": 1.7546, "volume": 0}, {"date": "2012-02-03", "open": 1.7567, "high": 1.7615, "low": 1.7461, "close": 1.7566, "volume": 0}, {"date": "2012-02-06", "open": 1.7534, "high": 1.766, "low": 1.7523, "close": 1.7522, "volume": 0}, {"date": "2012-02-07", "open": 1.7567, "high": 1.7621, "low": 1.748, "close": 1.7568, "volume": 0}, {"date": "2012-02-08", "open": 1.7467, "high": 1.7489, "low": 1.739, "close": 1.7467, "volume": 0}, {"date": "2012-02-09", "open": 1.7507, "high": 1.7629, "low": 1.7415, "close": 1.7506, "volume": 0}, {"date": "2012-02-10", "open": 1.7512, "high": 1.7716, "low": 1.7508, "close": 1.7513, "volume": 0}, {"date": "2012-02-13", "open": 1.7582, "high": 1.765, "low": 1.7505, "close": 1.7587, "volume": 0}, {"date": "2012-02-14", "open": 1.7652, "high": 1.776, "low": 1.7618, "close": 1.767, "volume": 0}, {"date": "2012-02-15", "open": 1.7674, "high": 1.768, "low": 1.7555, "close": 1.7674, "volume": 0}, {"date": "2012-02-16", "open": 1.7627, "high": 1.7809, "low": 1.7624, "close": 1.763, "volume": 0}, {"date": "2012-02-17", "open": 1.7607, "high": 1.7638, "low": 1.75, "close": 1.7607, "volume": 0}, {"date": "2012-02-20", "open": 1.7401, "high": 1.7475, "low": 1.735, "close": 1.7401, "volume": 0}, {"date": "2012-02-21", "open": 1.7431, "high": 1.7542, "low": 1.7325, "close": 1.7434, "volume": 0}, {"date": "2012-02-22", "open": 1.75, "high": 1.7597, "low": 1.747, "close": 1.7509, "volume": 0}, {"date": "2012-02-23", "open": 1.7573, "high": 1.7663, "low": 1.75, "close": 1.7565, "volume": 0}, {"date": "2012-02-24", "open": 1.7623, "high": 1.7693, "low": 1.7525, "close": 1.7625, "volume": 0}, {"date": "2012-02-27", "open": 1.7617, "high": 1.7748, "low": 1.7617, "close": 1.7616, "volume": 0}, {"date": "2012-02-28", "open": 1.7641, "high": 1.7643, "low": 1.7503, "close": 1.7641, "volume": 0}, {"date": "2012-02-29", "open": 1.7504, "high": 1.7523, "low": 1.736, "close": 1.7505, "volume": 0}, {"date": "2012-03-01", "open": 1.7485, "high": 1.7583, "low": 1.7453, "close": 1.7485, "volume": 0}, {"date": "2012-03-02", "open": 1.7517, "high": 1.7649, "low": 1.7515, "close": 1.7518, "volume": 0}, {"date": "2012-03-05", "open": 1.7665, "high": 1.7758, "low": 1.7645, "close": 1.7668, "volume": 0}, {"date": "2012-03-06", "open": 1.7704, "high": 1.7941, "low": 1.7675, "close": 1.7704, "volume": 0}, {"date": "2012-03-07", "open": 1.7915, "high": 1.7921, "low": 1.784, "close": 1.7913, "volume": 0}, {"date": "2012-03-08", "open": 1.7801, "high": 1.7809, "low": 1.768, "close": 1.7799, "volume": 0}, {"date": "2012-03-09", "open": 1.7742, "high": 1.7872, "low": 1.774, "close": 1.7741, "volume": 0}, {"date": "2012-03-12", "open": 1.7847, "high": 1.7997, "low": 1.7847, "close": 1.7847, "volume": 0}, {"date": "2012-03-13", "open": 1.7932, "high": 1.7981, "low": 1.784, "close": 1.7933, "volume": 0}, {"date": "2012-03-14", "open": 1.7867, "high": 1.8083, "low": 1.7845, "close": 1.7857, "volume": 0}, {"date": "2012-03-15", "open": 1.8065, "high": 1.8081, "low": 1.7935, "close": 1.8053, "volume": 0}, {"date": "2012-03-16", "open": 1.7945, "high": 1.8037, "low": 1.7905, "close": 1.7955, "volume": 0}, {"date": "2012-03-19", "open": 1.7936, "high": 1.8095, "low": 1.7924, "close": 1.7936, "volume": 0}, {"date": "2012-03-20", "open": 1.8033, "high": 1.8241, "low": 1.8028, "close": 1.8033, "volume": 0}, {"date": "2012-03-21", "open": 1.8222, "high": 1.8229, "low": 1.808, "close": 1.8204, "volume": 0}, {"date": "2012-03-22", "open": 1.8117, "high": 1.8168, "low": 1.804, "close": 1.8124, "volume": 0}, {"date": "2012-03-23", "open": 1.8079, "high": 1.8096, "low": 1.795, "close": 1.807, "volume": 0}, {"date": "2012-03-25", "open": 1.7988, "high": 1.7998, "low": 1.7833, "close": 1.7988, "volume": 0}, {"date": "2012-03-26", "open": 1.7847, "high": 1.7888, "low": 1.7792, "close": 1.7847, "volume": 0}, {"date": "2012-03-27", "open": 1.7875, "high": 1.7896, "low": 1.776, "close": 1.7875, "volume": 0}, {"date": "2012-03-28", "open": 1.7807, "high": 1.7882, "low": 1.775, "close": 1.7799, "volume": 0}, {"date": "2012-03-29", "open": 1.7839, "high": 1.7865, "low": 1.776, "close": 1.7838, "volume": 0}, {"date": "2012-04-01", "open": 1.7801, "high": 1.7853, "low": 1.7748, "close": 1.7796, "volume": 0}, {"date": "2012-04-02", "open": 1.7752, "high": 1.7805, "low": 1.773, "close": 1.7752, "volume": 0}, {"date": "2012-04-03", "open": 1.7814, "high": 1.7938, "low": 1.7809, "close": 1.7813, "volume": 0}, {"date": "2012-04-04", "open": 1.793, "high": 1.7984, "low": 1.7858, "close": 1.7922, "volume": 0}, {"date": "2012-04-05", "open": 1.7913, "high": 1.7959, "low": 1.7906, "close": 1.7912, "volume": 0}, {"date": "2012-04-08", "open": 1.7928, "high": 1.8019, "low": 1.7902, "close": 1.793, "volume": 0}, {"date": "2012-04-09", "open": 1.7974, "high": 1.8166, "low": 1.792, "close": 1.7974, "volume": 0}, {"date": "2012-04-10", "open": 1.8134, "high": 1.815, "low": 1.801, "close": 1.8125, "volume": 0}, {"date": "2012-04-11", "open": 1.8063, "high": 1.8081, "low": 1.7942, "close": 1.8065, "volume": 0}, {"date": "2012-04-12", "open": 1.7926, "high": 1.798, "low": 1.787, "close": 1.7926, "volume": 0}, {"date": "2012-04-15", "open": 1.7962, "high": 1.8037, "low": 1.7945, "close": 1.7962, "volume": 0}, {"date": "2012-04-16", "open": 1.7959, "high": 1.7985, "low": 1.7845, "close": 1.7961, "volume": 0}, {"date": "2012-04-17", "open": 1.7873, "high": 1.7947, "low": 1.7849, "close": 1.7873, "volume": 0}, {"date": "2012-04-18", "open": 1.7878, "high": 1.7925, "low": 1.7838, "close": 1.7857, "volume": 0}, {"date": "2012-04-19", "open": 1.7918, "high": 1.7933, "low": 1.786, "close": 1.7918, "volume": 0}, {"date": "2012-04-22", "open": 1.7928, "high": 1.7977, "low": 1.791, "close": 1.7901, "volume": 0}, {"date": "2012-04-23", "open": 1.7947, "high": 1.795, "low": 1.7789, "close": 1.7946, "volume": 0}, {"date": "2012-04-24", "open": 1.7791, "high": 1.7816, "low": 1.7678, "close": 1.7801, "volume": 0}, {"date": "2012-04-25", "open": 1.7694, "high": 1.7704, "low": 1.7607, "close": 1.7693, "volume": 0}, {"date": "2012-04-26", "open": 1.7646, "high": 1.7699, "low": 1.757, "close": 1.7646, "volume": 0}, {"date": "2012-04-29", "open": 1.7592, "high": 1.7609, "low": 1.752, "close": 1.7591, "volume": 0}, {"date": "2012-04-30", "open": 1.7561, "high": 1.7625, "low": 1.7541, "close": 1.7561, "volume": 0}, {"date": "2012-05-01", "open": 1.7537, "high": 1.7648, "low": 1.7528, "close": 1.7537, "volume": 0}, {"date": "2012-05-02", "open": 1.7595, "high": 1.7628, "low": 1.7545, "close": 1.7595, "volume": 0}, {"date": "2012-05-03", "open": 1.7631, "high": 1.7632, "low": 1.7525, "close": 1.7608, "volume": 0}, {"date": "2012-05-06", "open": 1.7676, "high": 1.7712, "low": 1.759, "close": 1.7676, "volume": 0}, {"date": "2012-05-07", "open": 1.7599, "high": 1.7821, "low": 1.7585, "close": 1.7599, "volume": 0}, {"date": "2012-05-08", "open": 1.7773, "high": 1.799, "low": 1.7754, "close": 1.7773, "volume": 0}, {"date": "2012-05-09", "open": 1.7939, "high": 1.7948, "low": 1.7805, "close": 1.7939, "volume": 0}, {"date": "2012-05-10", "open": 1.7861, "high": 1.794, "low": 1.781, "close": 1.7861, "volume": 0}, {"date": "2012-05-13", "open": 1.7857, "high": 1.8116, "low": 1.7833, "close": 1.7855, "volume": 0}, {"date": "2012-05-14", "open": 1.8102, "high": 1.82, "low": 1.801, "close": 1.8102, "volume": 0}, {"date": "2012-05-15", "open": 1.8225, "high": 1.8323, "low": 1.8173, "close": 1.8226, "volume": 0}, {"date": "2012-05-16", "open": 1.8222, "high": 1.8302, "low": 1.8127, "close": 1.8223, "volume": 0}, {"date": "2012-05-17", "open": 1.8279, "high": 1.8407, "low": 1.8248, "close": 1.8282, "volume": 0}, {"date": "2012-05-20", "open": 1.8346, "high": 1.836, "low": 1.822, "close": 1.8335, "volume": 0}, {"date": "2012-05-21", "open": 1.8241, "high": 1.8297, "low": 1.8193, "close": 1.8242, "volume": 0}, {"date": "2012-05-22", "open": 1.844, "high": 1.8574, "low": 1.8324, "close": 1.844, "volume": 0}, {"date": "2012-05-23", "open": 1.8497, "high": 1.8555, "low": 1.8393, "close": 1.8497, "volume": 0}, {"date": "2012-05-24", "open": 1.8461, "high": 1.8505, "low": 1.8365, "close": 1.8462, "volume": 0}, {"date": "2012-05-27", "open": 1.8442, "high": 1.8445, "low": 1.8309, "close": 1.8441, "volume": 0}, {"date": "2012-05-28", "open": 1.8358, "high": 1.8372, "low": 1.826, "close": 1.8358, "volume": 0}, {"date": "2012-05-29", "open": 1.83, "high": 1.8524, "low": 1.8297, "close": 1.8299, "volume": 0}, {"date": "2012-05-30", "open": 1.8549, "high": 1.8697, "low": 1.8435, "close": 1.855, "volume": 0}, {"date": "2012-05-31", "open": 1.8642, "high": 1.8762, "low": 1.854, "close": 1.8643, "volume": 0}, {"date": "2012-06-03", "open": 1.8591, "high": 1.8629, "low": 1.8445, "close": 1.8591, "volume": 0}, {"date": "2012-06-04", "open": 1.8517, "high": 1.8527, "low": 1.843, "close": 1.8518, "volume": 0}, {"date": "2012-06-05", "open": 1.8453, "high": 1.8453, "low": 1.831, "close": 1.8454, "volume": 0}, {"date": "2012-06-06", "open": 1.828, "high": 1.8334, "low": 1.8173, "close": 1.828, "volume": 0}, {"date": "2012-06-07", "open": 1.8254, "high": 1.8403, "low": 1.8235, "close": 1.8254, "volume": 0}, {"date": "2012-06-10", "open": 1.8071, "high": 1.8254, "low": 1.8063, "close": 1.8075, "volume": 0}, {"date": "2012-06-11", "open": 1.8287, "high": 1.8334, "low": 1.8215, "close": 1.8286, "volume": 0}, {"date": "2012-06-12", "open": 1.8236, "high": 1.8288, "low": 1.8155, "close": 1.8236, "volume": 0}, {"date": "2012-06-13", "open": 1.8182, "high": 1.8251, "low": 1.8125, "close": 1.8183, "volume": 0}, {"date": "2012-06-14", "open": 1.8131, "high": 1.8183, "low": 1.8111, "close": 1.8131, "volume": 0}, {"date": "2012-06-17", "open": 1.8032, "high": 1.8177, "low": 1.8006, "close": 1.8031, "volume": 0}, {"date": "2012-06-18", "open": 1.8103, "high": 1.8124, "low": 1.7984, "close": 1.8103, "volume": 0}, {"date": "2012-06-19", "open": 1.7993, "high": 1.7998, "low": 1.788, "close": 1.7995, "volume": 0}, {"date": "2012-06-20", "open": 1.794, "high": 1.8055, "low": 1.7883, "close": 1.7939, "volume": 0}, {"date": "2012-06-21", "open": 1.8037, "high": 1.8196, "low": 1.7993, "close": 1.8035, "volume": 0}, {"date": "2012-06-24", "open": 1.8129, "high": 1.8242, "low": 1.8129, "close": 1.8128, "volume": 0}, {"date": "2012-06-25", "open": 1.8194, "high": 1.8207, "low": 1.81, "close": 1.819, "volume": 0}, {"date": "2012-06-26", "open": 1.8081, "high": 1.8152, "low": 1.805, "close": 1.808, "volume": 0}, {"date": "2012-06-27", "open": 1.8128, "high": 1.8333, "low": 1.8075, "close": 1.8129, "volume": 0}, {"date": "2012-06-28", "open": 1.8268, "high": 1.8268, "low": 1.8033, "close": 1.8267, "volume": 0}, {"date": "2012-07-01", "open": 1.8062, "high": 1.8117, "low": 1.7983, "close": 1.8043, "volume": 0}, {"date": "2012-07-02", "open": 1.8038, "high": 1.8047, "low": 1.7933, "close": 1.8039, "volume": 0}, {"date": "2012-07-03", "open": 1.7947, "high": 1.809, "low": 1.7946, "close": 1.7963, "volume": 0}, {"date": "2012-07-04", "open": 1.8049, "high": 1.8128, "low": 1.7955, "close": 1.8048, "volume": 0}, {"date": "2012-07-05", "open": 1.8097, "high": 1.826, "low": 1.808, "close": 1.8097, "volume": 0}, {"date": "2012-07-08", "open": 1.8187, "high": 1.8283, "low": 1.815, "close": 1.8186, "volume": 0}, {"date": "2012-07-09", "open": 1.8228, "high": 1.8266, "low": 1.8128, "close": 1.8227, "volume": 0}, {"date": "2012-07-10", "open": 1.8145, "high": 1.8173, "low": 1.805, "close": 1.8145, "volume": 0}, {"date": "2012-07-11", "open": 1.8056, "high": 1.824, "low": 1.8043, "close": 1.8056, "volume": 0}, {"date": "2012-07-12", "open": 1.8185, "high": 1.8216, "low": 1.809, "close": 1.8185, "volume": 0}, {"date": "2012-07-15", "open": 1.8093, "high": 1.8157, "low": 1.8083, "close": 1.8092, "volume": 0}, {"date": "2012-07-16", "open": 1.807, "high": 1.8131, "low": 1.8025, "close": 1.807, "volume": 0}, {"date": "2012-07-17", "open": 1.8037, "high": 1.8109, "low": 1.801, "close": 1.8034, "volume": 0}, {"date": "2012-07-18", "open": 1.8009, "high": 1.8061, "low": 1.7978, "close": 1.801, "volume": 0}, {"date": "2012-07-19", "open": 1.802, "high": 1.8113, "low": 1.7965, "close": 1.802, "volume": 0}, {"date": "2012-07-22", "open": 1.8138, "high": 1.8242, "low": 1.812, "close": 1.814, "volume": 0}, {"date": "2012-07-23", "open": 1.8184, "high": 1.8308, "low": 1.8155, "close": 1.8184, "volume": 0}, {"date": "2012-07-24", "open": 1.8252, "high": 1.8298, "low": 1.817, "close": 1.8264, "volume": 0}, {"date": "2012-07-25", "open": 1.8211, "high": 1.8303, "low": 1.812, "close": 1.821, "volume": 0}, {"date": "2012-07-26", "open": 1.8098, "high": 1.8234, "low": 1.807, "close": 1.8098, "volume": 0}, {"date": "2012-07-29", "open": 1.8128, "high": 1.8143, "low": 1.7983, "close": 1.8128, "volume": 0}, {"date": "2012-07-30", "open": 1.8008, "high": 1.8022, "low": 1.7863, "close": 1.8008, "volume": 0}, {"date": "2012-07-31", "open": 1.7931, "high": 1.8001, "low": 1.7888, "close": 1.7932, "volume": 0}, {"date": "2012-08-01", "open": 1.8046, "high": 1.8079, "low": 1.7913, "close": 1.8046, "volume": 0}, {"date": "2012-08-02", "open": 1.7994, "high": 1.8007, "low": 1.7735, "close": 1.7994, "volume": 0}, {"date": "2012-08-05", "open": 1.7787, "high": 1.7828, "low": 1.7728, "close": 1.7781, "volume": 0}, {"date": "2012-08-06", "open": 1.7755, "high": 1.7868, "low": 1.772, "close": 1.7755, "volume": 0}, {"date": "2012-08-07", "open": 1.7844, "high": 1.792, "low": 1.7779, "close": 1.785, "volume": 0}, {"date": "2012-08-08", "open": 1.7787, "high": 1.7878, "low": 1.7768, "close": 1.7787, "volume": 0}, {"date": "2012-08-09", "open": 1.7822, "high": 1.7922, "low": 1.7813, "close": 1.7822, "volume": 0}, {"date": "2012-08-12", "open": 1.7838, "high": 1.7964, "low": 1.7825, "close": 1.7839, "volume": 0}, {"date": "2012-08-13", "open": 1.7933, "high": 1.8023, "low": 1.7863, "close": 1.7933, "volume": 0}, {"date": "2012-08-14", "open": 1.8016, "high": 1.8055, "low": 1.7933, "close": 1.8003, "volume": 0}, {"date": "2012-08-15", "open": 1.796, "high": 1.8008, "low": 1.79, "close": 1.7967, "volume": 0}, {"date": "2012-08-16", "open": 1.7933, "high": 1.804, "low": 1.7913, "close": 1.7933, "volume": 0}, {"date": "2012-08-19", "open": 1.8004, "high": 1.802, "low": 1.7968, "close": 1.8006, "volume": 0}, {"date": "2012-08-20", "open": 1.8013, "high": 1.8014, "low": 1.7893, "close": 1.8009, "volume": 0}, {"date": "2012-08-21", "open": 1.7935, "high": 1.7981, "low": 1.7905, "close": 1.7939, "volume": 0}, {"date": "2012-08-22", "open": 1.793, "high": 1.7964, "low": 1.7885, "close": 1.793, "volume": 0}, {"date": "2012-08-23", "open": 1.7929, "high": 1.801, "low": 1.791, "close": 1.7926, "volume": 0}, {"date": "2012-08-26", "open": 1.7975, "high": 1.8017, "low": 1.796, "close": 1.7976, "volume": 0}, {"date": "2012-08-27", "open": 1.802, "high": 1.8054, "low": 1.796, "close": 1.802, "volume": 0}, {"date": "2012-08-28", "open": 1.8084, "high": 1.8193, "low": 1.8055, "close": 1.8085, "volume": 0}, {"date": "2012-08-29", "open": 1.8216, "high": 1.8297, "low": 1.8199, "close": 1.8216, "volume": 0}, {"date": "2012-08-30", "open": 1.8262, "high": 1.8276, "low": 1.812, "close": 1.8265, "volume": 0}, {"date": "2012-09-02", "open": 1.8191, "high": 1.8217, "low": 1.8152, "close": 1.8191, "volume": 0}, {"date": "2012-09-03", "open": 1.8185, "high": 1.8212, "low": 1.8138, "close": 1.8184, "volume": 0}, {"date": "2012-09-04", "open": 1.8202, "high": 1.8271, "low": 1.8165, "close": 1.8191, "volume": 0}, {"date": "2012-09-05", "open": 1.8179, "high": 1.8193, "low": 1.808, "close": 1.8179, "volume": 0}, {"date": "2012-09-06", "open": 1.8092, "high": 1.8107, "low": 1.7963, "close": 1.8092, "volume": 0}, {"date": "2012-09-09", "open": 1.8006, "high": 1.8042, "low": 1.7965, "close": 1.8005, "volume": 0}, {"date": "2012-09-10", "open": 1.8021, "high": 1.8055, "low": 1.799, "close": 1.8021, "volume": 0}, {"date": "2012-09-11", "open": 1.8041, "high": 1.809, "low": 1.7983, "close": 1.8041, "volume": 0}, {"date": "2012-09-12", "open": 1.8067, "high": 1.8137, "low": 1.8045, "close": 1.8067, "volume": 0}, {"date": "2012-09-13", "open": 1.7986, "high": 1.7986, "low": 1.7901, "close": 1.7986, "volume": 0}, {"date": "2012-09-16", "open": 1.7964, "high": 1.7987, "low": 1.7925, "close": 1.7965, "volume": 0}, {"date": "2012-09-17", "open": 1.7963, "high": 1.8048, "low": 1.79, "close": 1.7965, "volume": 0}, {"date": "2012-09-18", "open": 1.7959, "high": 1.7972, "low": 1.7889, "close": 1.7962, "volume": 0}, {"date": "2012-09-19", "open": 1.7932, "high": 1.8039, "low": 1.7921, "close": 1.7921, "volume": 0}, {"date": "2012-09-20", "open": 1.7967, "high": 1.7984, "low": 1.7915, "close": 1.7967, "volume": 0}, {"date": "2012-09-23", "open": 1.7949, "high": 1.8017, "low": 1.794, "close": 1.7948, "volume": 0}, {"date": "2012-09-24", "open": 1.797, "high": 1.8001, "low": 1.7867, "close": 1.797, "volume": 0}, {"date": "2012-09-25", "open": 1.7907, "high": 1.7954, "low": 1.7878, "close": 1.7907, "volume": 0}, {"date": "2012-09-26", "open": 1.7912, "high": 1.7925, "low": 1.786, "close": 1.7914, "volume": 0}, {"date": "2012-09-27", "open": 1.7876, "high": 1.799, "low": 1.7856, "close": 1.7876, "volume": 0}, {"date": "2012-09-30", "open": 1.7977, "high": 1.7984, "low": 1.7881, "close": 1.7966, "volume": 0}, {"date": "2012-10-01", "open": 1.7901, "high": 1.7934, "low": 1.788, "close": 1.791, "volume": 0}, {"date": "2012-10-02", "open": 1.7902, "high": 1.797, "low": 1.7888, "close": 1.7902, "volume": 0}, {"date": "2012-10-03", "open": 1.8033, "high": 1.8105, "low": 1.7972, "close": 1.8038, "volume": 0}, {"date": "2012-10-04", "open": 1.7966, "high": 1.8018, "low": 1.7927, "close": 1.7961, "volume": 0}, {"date": "2012-10-07", "open": 1.805, "high": 1.8162, "low": 1.8017, "close": 1.805, "volume": 0}, {"date": "2012-10-08", "open": 1.812, "high": 1.8222, "low": 1.8063, "close": 1.812, "volume": 0}, {"date": "2012-10-09", "open": 1.8257, "high": 1.8259, "low": 1.8106, "close": 1.8257, "volume": 0}, {"date": "2012-10-10", "open": 1.8188, "high": 1.8192, "low": 1.808, "close": 1.8187, "volume": 0}, {"date": "2012-10-11", "open": 1.8065, "high": 1.8099, "low": 1.801, "close": 1.8065, "volume": 0}, {"date": "2012-10-14", "open": 1.8098, "high": 1.8129, "low": 1.8071, "close": 1.8108, "volume": 0}, {"date": "2012-10-15", "open": 1.8103, "high": 1.8112, "low": 1.8043, "close": 1.8097, "volume": 0}, {"date": "2012-10-16", "open": 1.8001, "high": 1.8032, "low": 1.7979, "close": 1.8004, "volume": 0}, {"date": "2012-10-17", "open": 1.7982, "high": 1.8025, "low": 1.793, "close": 1.7983, "volume": 0}, {"date": "2012-10-18", "open": 1.795, "high": 1.7992, "low": 1.7915, "close": 1.7973, "volume": 0}, {"date": "2012-10-21", "open": 1.7943, "high": 1.796, "low": 1.7905, "close": 1.7943, "volume": 0}, {"date": "2012-10-22", "open": 1.7943, "high": 1.8071, "low": 1.7915, "close": 1.7927, "volume": 0}, {"date": "2012-10-23", "open": 1.8011, "high": 1.8087, "low": 1.7981, "close": 1.8011, "volume": 0}, {"date": "2012-10-24", "open": 1.8023, "high": 1.8026, "low": 1.7968, "close": 1.8023, "volume": 0}, {"date": "2012-10-25", "open": 1.7995, "high": 1.8068, "low": 1.7983, "close": 1.7993, "volume": 0}, {"date": "2012-10-29", "open": 1.8002, "high": 1.8048, "low": 1.7977, "close": 1.8002, "volume": 0}, {"date": "2012-10-30", "open": 1.8032, "high": 1.8052, "low": 1.7954, "close": 1.8033, "volume": 0}, {"date": "2012-10-31", "open": 1.7965, "high": 1.7972, "low": 1.7911, "close": 1.7965, "volume": 0}, {"date": "2012-11-01", "open": 1.7922, "high": 1.7957, "low": 1.7886, "close": 1.7919, "volume": 0}, {"date": "2012-11-02", "open": 1.7869, "high": 1.792, "low": 1.7843, "close": 1.7869, "volume": 0}, {"date": "2012-11-05", "open": 1.7914, "high": 1.795, "low": 1.7785, "close": 1.7914, "volume": 0}, {"date": "2012-11-06", "open": 1.7804, "high": 1.7825, "low": 1.775, "close": 1.7804, "volume": 0}, {"date": "2012-11-07", "open": 1.7725, "high": 1.7843, "low": 1.769, "close": 1.7727, "volume": 0}, {"date": "2012-11-08", "open": 1.7849, "high": 1.7861, "low": 1.7802, "close": 1.7844, "volume": 0}, {"date": "2012-11-09", "open": 1.7848, "high": 1.7936, "low": 1.7819, "close": 1.7852, "volume": 0}, {"date": "2012-11-12", "open": 1.7876, "high": 1.8012, "low": 1.7843, "close": 1.7902, "volume": 0}, {"date": "2012-11-13", "open": 1.8006, "high": 1.8083, "low": 1.7991, "close": 1.8006, "volume": 0}, {"date": "2012-11-14", "open": 1.807, "high": 1.8073, "low": 1.8014, "close": 1.8073, "volume": 0}, {"date": "2012-11-15", "open": 1.8055, "high": 1.8067, "low": 1.7945, "close": 1.8056, "volume": 0}, {"date": "2012-11-16", "open": 1.8007, "high": 1.8036, "low": 1.7992, "close": 1.8007, "volume": 0}, {"date": "2012-11-19", "open": 1.7976, "high": 1.8035, "low": 1.7969, "close": 1.7965, "volume": 0}, {"date": "2012-11-20", "open": 1.7992, "high": 1.8024, "low": 1.793, "close": 1.7992, "volume": 0}, {"date": "2012-11-21", "open": 1.7924, "high": 1.804, "low": 1.792, "close": 1.7924, "volume": 0}, {"date": "2012-11-22", "open": 1.8006, "high": 1.8023, "low": 1.7971, "close": 1.801, "volume": 0}, {"date": "2012-11-23", "open": 1.7969, "high": 1.7994, "low": 1.7933, "close": 1.7969, "volume": 0}, {"date": "2012-11-26", "open": 1.7943, "high": 1.7966, "low": 1.7915, "close": 1.7943, "volume": 0}, {"date": "2012-11-27", "open": 1.7949, "high": 1.7959, "low": 1.7911, "close": 1.794, "volume": 0}, {"date": "2012-11-28", "open": 1.7907, "high": 1.7942, "low": 1.7902, "close": 1.7907, "volume": 0}, {"date": "2012-11-29", "open": 1.7901, "high": 1.7911, "low": 1.7859, "close": 1.7901, "volume": 0}, {"date": "2012-11-30", "open": 1.7851, "high": 1.788, "low": 1.783, "close": 1.7851, "volume": 0}, {"date": "2012-12-03", "open": 1.7856, "high": 1.7881, "low": 1.783, "close": 1.7856, "volume": 0}, {"date": "2012-12-04", "open": 1.7852, "high": 1.7877, "low": 1.783, "close": 1.7852, "volume": 0}, {"date": "2012-12-05", "open": 1.7839, "high": 1.7894, "low": 1.7826, "close": 1.784, "volume": 0}, {"date": "2012-12-06", "open": 1.786, "high": 1.7909, "low": 1.7847, "close": 1.786, "volume": 0}, {"date": "2012-12-07", "open": 1.7891, "high": 1.7924, "low": 1.7873, "close": 1.7891, "volume": 0}, {"date": "2012-12-10", "open": 1.7891, "high": 1.7918, "low": 1.7865, "close": 1.7891, "volume": 0}, {"date": "2012-12-11", "open": 1.7881, "high": 1.7903, "low": 1.7814, "close": 1.788, "volume": 0}, {"date": "2012-12-12", "open": 1.7811, "high": 1.7834, "low": 1.7755, "close": 1.7811, "volume": 0}, {"date": "2012-12-13", "open": 1.7763, "high": 1.7816, "low": 1.7748, "close": 1.7762, "volume": 0}, {"date": "2012-12-14", "open": 1.7806, "high": 1.7834, "low": 1.779, "close": 1.7806, "volume": 0}, {"date": "2012-12-17", "open": 1.7785, "high": 1.784, "low": 1.7767, "close": 1.7785, "volume": 0}, {"date": "2012-12-18", "open": 1.7836, "high": 1.7851, "low": 1.777, "close": 1.7837, "volume": 0}, {"date": "2012-12-19", "open": 1.7786, "high": 1.7821, "low": 1.7763, "close": 1.7786, "volume": 0}, {"date": "2012-12-20", "open": 1.7835, "high": 1.7873, "low": 1.783, "close": 1.7835, "volume": 0}, {"date": "2012-12-21", "open": 1.7859, "high": 1.7966, "low": 1.7855, "close": 1.7861, "volume": 0}, {"date": "2012-12-24", "open": 1.793, "high": 1.7993, "low": 1.793, "close": 1.7933, "volume": 0}, {"date": "2012-12-25", "open": 1.7959, "high": 1.7978, "low": 1.7908, "close": 1.795, "volume": 0}, {"date": "2012-12-26", "open": 1.792, "high": 1.7951, "low": 1.7919, "close": 1.792, "volume": 0}, {"date": "2012-12-27", "open": 1.7934, "high": 1.7948, "low": 1.7889, "close": 1.7934, "volume": 0}, {"date": "2012-12-28", "open": 1.7881, "high": 1.7922, "low": 1.7852, "close": 1.7881, "volume": 0}, {"date": "2012-12-31", "open": 1.7887, "high": 1.7909, "low": 1.7827, "close": 1.7887, "volume": 0}, {"date": "2013-01-01", "open": 1.7818, "high": 1.7818, "low": 1.7818, "close": 1.7818, "volume": 0}, {"date": "2013-01-02", "open": 1.7814, "high": 1.782, "low": 1.774, "close": 1.7814, "volume": 0}, {"date": "2013-01-03", "open": 1.7778, "high": 1.7825, "low": 1.7765, "close": 1.7778, "volume": 0}, {"date": "2013-01-04", "open": 1.7856, "high": 1.7905, "low": 1.7836, "close": 1.7842, "volume": 0}, {"date": "2013-01-07", "open": 1.7806, "high": 1.7862, "low": 1.779, "close": 1.7805, "volume": 0}, {"date": "2013-01-08", "open": 1.7792, "high": 1.7822, "low": 1.775, "close": 1.7792, "volume": 0}, {"date": "2013-01-09", "open": 1.7773, "high": 1.7797, "low": 1.774, "close": 1.7773, "volume": 0}, {"date": "2013-01-10", "open": 1.7754, "high": 1.7775, "low": 1.7715, "close": 1.7754, "volume": 0}, {"date": "2013-01-11", "open": 1.7664, "high": 1.7734, "low": 1.7658, "close": 1.7664, "volume": 0}, {"date": "2013-01-14", "open": 1.7694, "high": 1.7718, "low": 1.7669, "close": 1.7694, "volume": 0}, {"date": "2013-01-15", "open": 1.7681, "high": 1.773, "low": 1.7674, "close": 1.7681, "volume": 0}, {"date": "2013-01-16", "open": 1.7685, "high": 1.7726, "low": 1.7668, "close": 1.7685, "volume": 0}, {"date": "2013-01-17", "open": 1.7641, "high": 1.7666, "low": 1.7533, "close": 1.7637, "volume": 0}, {"date": "2013-01-18", "open": 1.7535, "high": 1.7625, "low": 1.752, "close": 1.7533, "volume": 0}, {"date": "2013-01-21", "open": 1.7586, "high": 1.7644, "low": 1.758, "close": 1.7587, "volume": 0}, {"date": "2013-01-22", "open": 1.7642, "high": 1.7722, "low": 1.7597, "close": 1.7642, "volume": 0}, {"date": "2013-01-23", "open": 1.768, "high": 1.7739, "low": 1.7669, "close": 1.7679, "volume": 0}, {"date": "2013-01-24", "open": 1.7708, "high": 1.7727, "low": 1.7685, "close": 1.7708, "volume": 0}, {"date": "2013-01-25", "open": 1.7683, "high": 1.7711, "low": 1.7635, "close": 1.7683, "volume": 0}, {"date": "2013-01-28", "open": 1.7666, "high": 1.7716, "low": 1.7643, "close": 1.7668, "volume": 0}, {"date": "2013-01-29", "open": 1.7731, "high": 1.7741, "low": 1.766, "close": 1.7731, "volume": 0}, {"date": "2013-01-30", "open": 1.7665, "high": 1.7706, "low": 1.7645, "close": 1.7673, "volume": 0}, {"date": "2013-01-31", "open": 1.7681, "high": 1.7699, "low": 1.7571, "close": 1.7683, "volume": 0}, {"date": "2013-02-01", "open": 1.7555, "high": 1.7587, "low": 1.7489, "close": 1.7557, "volume": 0}, {"date": "2013-02-04", "open": 1.7474, "high": 1.7588, "low": 1.7459, "close": 1.7484, "volume": 0}, {"date": "2013-02-05", "open": 1.7616, "high": 1.764, "low": 1.7569, "close": 1.7617, "volume": 0}, {"date": "2013-02-06", "open": 1.7605, "high": 1.7666, "low": 1.7586, "close": 1.7605, "volume": 0}, {"date": "2013-02-07", "open": 1.7689, "high": 1.7725, "low": 1.7653, "close": 1.7689, "volume": 0}, {"date": "2013-02-08", "open": 1.773, "high": 1.7746, "low": 1.768, "close": 1.773, "volume": 0}, {"date": "2013-02-11", "open": 1.7704, "high": 1.7769, "low": 1.768, "close": 1.7704, "volume": 0}, {"date": "2013-02-12", "open": 1.7749, "high": 1.7771, "low": 1.7703, "close": 1.7749, "volume": 0}, {"date": "2013-02-13", "open": 1.7719, "high": 1.7721, "low": 1.7631, "close": 1.7719, "volume": 0}, {"date": "2013-02-14", "open": 1.7634, "high": 1.7711, "low": 1.7617, "close": 1.7634, "volume": 0}, {"date": "2013-02-15", "open": 1.7679, "high": 1.7712, "low": 1.7663, "close": 1.7677, "volume": 0}, {"date": "2013-02-18", "open": 1.7682, "high": 1.7701, "low": 1.7651, "close": 1.7677, "volume": 0}, {"date": "2013-02-19", "open": 1.7659, "high": 1.7789, "low": 1.7645, "close": 1.7658, "volume": 0}, {"date": "2013-02-20", "open": 1.7752, "high": 1.7811, "low": 1.772, "close": 1.7755, "volume": 0}, {"date": "2013-02-21", "open": 1.7849, "high": 1.7944, "low": 1.7828, "close": 1.7846, "volume": 0}, {"date": "2013-02-22", "open": 1.793, "high": 1.8008, "low": 1.7902, "close": 1.7926, "volume": 0}, {"date": "2013-02-25", "open": 1.799, "high": 1.8033, "low": 1.791, "close": 1.7991, "volume": 0}, {"date": "2013-02-26", "open": 1.8103, "high": 1.8146, "low": 1.8022, "close": 1.8103, "volume": 0}, {"date": "2013-02-27", "open": 1.8047, "high": 1.8083, "low": 1.7998, "close": 1.8047, "volume": 0}, {"date": "2013-02-28", "open": 1.7965, "high": 1.8002, "low": 1.7938, "close": 1.796, "volume": 0}, {"date": "2013-03-01", "open": 1.7985, "high": 1.8073, "low": 1.7957, "close": 1.7985, "volume": 0}, {"date": "2013-03-04", "open": 1.7976, "high": 1.8054, "low": 1.7974, "close": 1.7981, "volume": 0}, {"date": "2013-03-05", "open": 1.7973, "high": 1.7991, "low": 1.7933, "close": 1.7973, "volume": 0}, {"date": "2013-03-06", "open": 1.7906, "high": 1.7953, "low": 1.7893, "close": 1.7906, "volume": 0}, {"date": "2013-03-07", "open": 1.7975, "high": 1.8012, "low": 1.794, "close": 1.7975, "volume": 0}, {"date": "2013-03-08", "open": 1.7963, "high": 1.8073, "low": 1.7913, "close": 1.7967, "volume": 0}, {"date": "2013-03-11", "open": 1.8028, "high": 1.8066, "low": 1.799, "close": 1.8041, "volume": 0}, {"date": "2013-03-12", "open": 1.7984, "high": 1.8068, "low": 1.7971, "close": 1.7984, "volume": 0}, {"date": "2013-03-13", "open": 1.8022, "high": 1.8154, "low": 1.8, "close": 1.8021, "volume": 0}, {"date": "2013-03-14", "open": 1.8115, "high": 1.8162, "low": 1.8093, "close": 1.8115, "volume": 0}, {"date": "2013-03-15", "open": 1.8093, "high": 1.8126, "low": 1.804, "close": 1.8093, "volume": 0}, {"date": "2013-03-18", "open": 1.8158, "high": 1.8178, "low": 1.8112, "close": 1.8158, "volume": 0}, {"date": "2013-03-19", "open": 1.8123, "high": 1.8221, "low": 1.8105, "close": 1.8123, "volume": 0}, {"date": "2013-03-20", "open": 1.8252, "high": 1.826, "low": 1.817, "close": 1.8252, "volume": 0}, {"date": "2013-03-21", "open": 1.8163, "high": 1.821, "low": 1.8125, "close": 1.8163, "volume": 0}, {"date": "2013-03-22", "open": 1.8172, "high": 1.8204, "low": 1.8126, "close": 1.8172, "volume": 0}, {"date": "2013-03-25", "open": 1.8112, "high": 1.8224, "low": 1.8096, "close": 1.8111, "volume": 0}, {"date": "2013-03-26", "open": 1.8206, "high": 1.8225, "low": 1.8132, "close": 1.8206, "volume": 0}, {"date": "2013-03-27", "open": 1.8128, "high": 1.8221, "low": 1.8118, "close": 1.8127, "volume": 0}, {"date": "2013-03-28", "open": 1.8118, "high": 1.8179, "low": 1.8086, "close": 1.8118, "volume": 0}, {"date": "2013-03-29", "open": 1.8087, "high": 1.8112, "low": 1.8075, "close": 1.8087, "volume": 0}, {"date": "2013-03-31", "open": 1.8091, "high": 1.8141, "low": 1.8047, "close": 1.8091, "volume": 0}, {"date": "2013-04-01", "open": 1.8039, "high": 1.8091, "low": 1.8009, "close": 1.8039, "volume": 0}, {"date": "2013-04-02", "open": 1.8016, "high": 1.8112, "low": 1.8016, "close": 1.8026, "volume": 0}, {"date": "2013-04-03", "open": 1.8075, "high": 1.8117, "low": 1.8047, "close": 1.8067, "volume": 0}, {"date": "2013-04-04", "open": 1.8024, "high": 1.8065, "low": 1.7942, "close": 1.8015, "volume": 0}, {"date": "2013-04-07", "open": 1.8017, "high": 1.8017, "low": 1.784, "close": 1.8017, "volume": 0}, {"date": "2013-04-08", "open": 1.7851, "high": 1.7886, "low": 1.7802, "close": 1.785, "volume": 0}, {"date": "2013-04-09", "open": 1.783, "high": 1.7881, "low": 1.7823, "close": 1.783, "volume": 0}, {"date": "2013-04-10", "open": 1.7893, "high": 1.7898, "low": 1.783, "close": 1.7895, "volume": 0}, {"date": "2013-04-11", "open": 1.7841, "high": 1.7914, "low": 1.7835, "close": 1.7841, "volume": 0}, {"date": "2013-04-14", "open": 1.7893, "high": 1.794, "low": 1.7879, "close": 1.7893, "volume": 0}, {"date": "2013-04-15", "open": 1.7935, "high": 1.7977, "low": 1.7902, "close": 1.7935, "volume": 0}, {"date": "2013-04-16", "open": 1.7863, "high": 1.799, "low": 1.7859, "close": 1.787, "volume": 0}, {"date": "2013-04-17", "open": 1.7984, "high": 1.8, "low": 1.7926, "close": 1.7984, "volume": 0}, {"date": "2013-04-18", "open": 1.7953, "high": 1.7992, "low": 1.7945, "close": 1.7953, "volume": 0}, {"date": "2013-04-21", "open": 1.8022, "high": 1.8089, "low": 1.798, "close": 1.801, "volume": 0}, {"date": "2013-04-22", "open": 1.8039, "high": 1.809, "low": 1.803, "close": 1.8039, "volume": 0}, {"date": "2013-04-23", "open": 1.8022, "high": 1.806, "low": 1.8019, "close": 1.8022, "volume": 0}, {"date": "2013-04-24", "open": 1.8026, "high": 1.8032, "low": 1.797, "close": 1.8021, "volume": 0}, {"date": "2013-04-25", "open": 1.7985, "high": 1.8028, "low": 1.7949, "close": 1.7983, "volume": 0}, {"date": "2013-04-28", "open": 1.7958, "high": 1.7978, "low": 1.79, "close": 1.7954, "volume": 0}, {"date": "2013-04-29", "open": 1.7936, "high": 1.7995, "low": 1.7919, "close": 1.7936, "volume": 0}, {"date": "2013-04-30", "open": 1.7911, "high": 1.7945, "low": 1.7901, "close": 1.7911, "volume": 0}, {"date": "2013-05-01", "open": 1.7919, "high": 1.7955, "low": 1.7892, "close": 1.7919, "volume": 0}, {"date": "2013-05-02", "open": 1.7936, "high": 1.799, "low": 1.7924, "close": 1.7931, "volume": 0}, {"date": "2013-05-05", "open": 1.7932, "high": 1.7989, "low": 1.792, "close": 1.7932, "volume": 0}, {"date": "2013-05-06", "open": 1.7962, "high": 1.8013, "low": 1.7949, "close": 1.7962, "volume": 0}, {"date": "2013-05-07", "open": 1.7955, "high": 1.7978, "low": 1.7872, "close": 1.7961, "volume": 0}, {"date": "2013-05-08", "open": 1.7892, "high": 1.7958, "low": 1.7874, "close": 1.7892, "volume": 0}, {"date": "2013-05-09", "open": 1.7954, "high": 1.8057, "low": 1.7954, "close": 1.7954, "volume": 0}, {"date": "2013-05-12", "open": 1.8028, "high": 1.8126, "low": 1.8008, "close": 1.8026, "volume": 0}, {"date": "2013-05-13", "open": 1.8103, "high": 1.8157, "low": 1.8058, "close": 1.8103, "volume": 0}, {"date": "2013-05-14", "open": 1.8153, "high": 1.8256, "low": 1.8143, "close": 1.8147, "volume": 0}, {"date": "2013-05-15", "open": 1.8222, "high": 1.834, "low": 1.819, "close": 1.8221, "volume": 0}, {"date": "2013-05-16", "open": 1.8228, "high": 1.8466, "low": 1.8219, "close": 1.8228, "volume": 0}, {"date": "2013-05-19", "open": 1.8421, "high": 1.8482, "low": 1.8377, "close": 1.8421, "volume": 0}, {"date": "2013-05-20", "open": 1.8405, "high": 1.8543, "low": 1.8394, "close": 1.8404, "volume": 0}, {"date": "2013-05-21", "open": 1.8412, "high": 1.848, "low": 1.8329, "close": 1.8421, "volume": 0}, {"date": "2013-05-22", "open": 1.8478, "high": 1.8585, "low": 1.8443, "close": 1.8478, "volume": 0}, {"date": "2013-05-23", "open": 1.8458, "high": 1.8493, "low": 1.84, "close": 1.8457, "volume": 0}, {"date": "2013-05-26", "open": 1.8441, "high": 1.8484, "low": 1.8425, "close": 1.845, "volume": 0}, {"date": "2013-05-27", "open": 1.8429, "high": 1.8599, "low": 1.8429, "close": 1.8429, "volume": 0}, {"date": "2013-05-28", "open": 1.8598, "high": 1.8696, "low": 1.857, "close": 1.8598, "volume": 0}, {"date": "2013-05-29", "open": 1.8608, "high": 1.8787, "low": 1.8572, "close": 1.8608, "volume": 0}, {"date": "2013-05-30", "open": 1.8719, "high": 1.8955, "low": 1.867, "close": 1.8714, "volume": 0}, {"date": "2013-06-02", "open": 1.8858, "high": 1.8999, "low": 1.88, "close": 1.8858, "volume": 0}, {"date": "2013-06-03", "open": 1.8834, "high": 1.8886, "low": 1.8695, "close": 1.8836, "volume": 0}, {"date": "2013-06-04", "open": 1.872, "high": 1.8911, "low": 1.872, "close": 1.8713, "volume": 0}, {"date": "2013-06-05", "open": 1.8918, "high": 1.906, "low": 1.881, "close": 1.8918, "volume": 0}, {"date": "2013-06-06", "open": 1.8922, "high": 1.9001, "low": 1.8726, "close": 1.8922, "volume": 0}, {"date": "2013-06-09", "open": 1.878, "high": 1.9017, "low": 1.871, "close": 1.878, "volume": 0}, {"date": "2013-06-10", "open": 1.9, "high": 1.9088, "low": 1.8876, "close": 1.8992, "volume": 0}, {"date": "2013-06-11", "open": 1.8902, "high": 1.8945, "low": 1.8697, "close": 1.8902, "volume": 0}, {"date": "2013-06-12", "open": 1.8736, "high": 1.8777, "low": 1.8632, "close": 1.8736, "volume": 0}, {"date": "2013-06-13", "open": 1.86, "high": 1.8627, "low": 1.85, "close": 1.86, "volume": 0}, {"date": "2013-06-16", "open": 1.8773, "high": 1.8779, "low": 1.861, "close": 1.8771, "volume": 0}, {"date": "2013-06-17", "open": 1.8713, "high": 1.8877, "low": 1.8684, "close": 1.8693, "volume": 0}, {"date": "2013-06-18", "open": 1.886, "high": 1.888, "low": 1.8785, "close": 1.8853, "volume": 0}, {"date": "2013-06-19", "open": 1.9024, "high": 1.9379, "low": 1.8995, "close": 1.9024, "volume": 0}, {"date": "2013-06-20", "open": 1.9379, "high": 1.9477, "low": 1.9245, "close": 1.9387, "volume": 0}, {"date": "2013-06-23", "open": 1.9365, "high": 1.9594, "low": 1.9345, "close": 1.9365, "volume": 0}, {"date": "2013-06-24", "open": 1.9433, "high": 1.9474, "low": 1.9255, "close": 1.9442, "volume": 0}, {"date": "2013-06-25", "open": 1.9307, "high": 1.9431, "low": 1.9246, "close": 1.9307, "volume": 0}, {"date": "2013-06-26", "open": 1.9337, "high": 1.936, "low": 1.9174, "close": 1.9338, "volume": 0}, {"date": "2013-06-27", "open": 1.9177, "high": 1.9368, "low": 1.9138, "close": 1.9177, "volume": 0}, {"date": "2013-06-30", "open": 1.9306, "high": 1.9306, "low": 1.9195, "close": 1.9286, "volume": 0}, {"date": "2013-07-01", "open": 1.9232, "high": 1.9293, "low": 1.9178, "close": 1.9233, "volume": 0}, {"date": "2013-07-02", "open": 1.9326, "high": 1.9538, "low": 1.9322, "close": 1.9326, "volume": 0}, {"date": "2013-07-03", "open": 1.9437, "high": 1.9577, "low": 1.9377, "close": 1.9437, "volume": 0}, {"date": "2013-07-04", "open": 1.941, "high": 1.9693, "low": 1.9407, "close": 1.941, "volume": 0}, {"date": "2013-07-07", "open": 1.9616, "high": 1.9718, "low": 1.9435, "close": 1.9617, "volume": 0}, {"date": "2013-07-08", "open": 1.9463, "high": 1.9508, "low": 1.9346, "close": 1.9463, "volume": 0}, {"date": "2013-07-09", "open": 1.9399, "high": 1.9596, "low": 1.9363, "close": 1.9399, "volume": 0}, {"date": "2013-07-10", "open": 1.9212, "high": 1.9552, "low": 1.9208, "close": 1.9195, "volume": 0}, {"date": "2013-07-11", "open": 1.9487, "high": 1.9639, "low": 1.9461, "close": 1.949, "volume": 0}, {"date": "2013-07-14", "open": 1.9521, "high": 1.9543, "low": 1.9337, "close": 1.9519, "volume": 0}, {"date": "2013-07-15", "open": 1.9319, "high": 1.9378, "low": 1.9184, "close": 1.9319, "volume": 0}, {"date": "2013-07-16", "open": 1.9197, "high": 1.9294, "low": 1.9105, "close": 1.9197, "volume": 0}, {"date": "2013-07-17", "open": 1.9093, "high": 1.9248, "low": 1.9082, "close": 1.9102, "volume": 0}, {"date": "2013-07-18", "open": 1.9203, "high": 1.9266, "low": 1.916, "close": 1.9203, "volume": 0}, {"date": "2013-07-21", "open": 1.9151, "high": 1.9177, "low": 1.9111, "close": 1.9152, "volume": 0}, {"date": "2013-07-22", "open": 1.9107, "high": 1.9169, "low": 1.9044, "close": 1.911, "volume": 0}, {"date": "2013-07-23", "open": 1.8997, "high": 1.9192, "low": 1.8988, "close": 1.8998, "volume": 0}, {"date": "2013-07-24", "open": 1.9226, "high": 1.9309, "low": 1.9168, "close": 1.9219, "volume": 0}, {"date": "2013-07-25", "open": 1.9197, "high": 1.9283, "low": 1.9184, "close": 1.9214, "volume": 0}, {"date": "2013-07-28", "open": 1.9245, "high": 1.927, "low": 1.9213, "close": 1.9245, "volume": 0}, {"date": "2013-07-29", "open": 1.9267, "high": 1.9298, "low": 1.921, "close": 1.9267, "volume": 0}, {"date": "2013-07-30", "open": 1.9224, "high": 1.9456, "low": 1.9222, "close": 1.9224, "volume": 0}, {"date": "2013-07-31", "open": 1.9337, "high": 1.9464, "low": 1.9332, "close": 1.9333, "volume": 0}, {"date": "2013-08-01", "open": 1.9452, "high": 1.951, "low": 1.9242, "close": 1.9452, "volume": 0}, {"date": "2013-08-04", "open": 1.9262, "high": 1.9343, "low": 1.923, "close": 1.9262, "volume": 0}, {"date": "2013-08-05", "open": 1.9285, "high": 1.9335, "low": 1.9245, "close": 1.9285, "volume": 0}, {"date": "2013-08-06", "open": 1.9255, "high": 1.9338, "low": 1.9246, "close": 1.9255, "volume": 0}, {"date": "2013-08-07", "open": 1.9299, "high": 1.9311, "low": 1.9177, "close": 1.9299, "volume": 0}, {"date": "2013-08-08", "open": 1.9215, "high": 1.9219, "low": 1.9141, "close": 1.9215, "volume": 0}, {"date": "2013-08-11", "open": 1.9202, "high": 1.9266, "low": 1.916, "close": 1.9202, "volume": 0}, {"date": "2013-08-12", "open": 1.9236, "high": 1.9344, "low": 1.9193, "close": 1.9243, "volume": 0}, {"date": "2013-08-13", "open": 1.9316, "high": 1.9402, "low": 1.9298, "close": 1.9316, "volume": 0}, {"date": "2013-08-14", "open": 1.9331, "high": 1.9459, "low": 1.9261, "close": 1.9328, "volume": 0}, {"date": "2013-08-15", "open": 1.932, "high": 1.9389, "low": 1.931, "close": 1.932, "volume": 0}, {"date": "2013-08-18", "open": 1.9432, "high": 1.9556, "low": 1.939, "close": 1.9427, "volume": 0}, {"date": "2013-08-19", "open": 1.9528, "high": 1.9541, "low": 1.944, "close": 1.9531, "volume": 0}, {"date": "2013-08-20", "open": 1.9483, "high": 1.9758, "low": 1.9474, "close": 1.948, "volume": 0}, {"date": "2013-08-21", "open": 1.9797, "high": 1.9927, "low": 1.9767, "close": 1.98, "volume": 0}, {"date": "2013-08-22", "open": 1.9886, "high": 1.9987, "low": 1.9805, "close": 1.9883, "volume": 0}, {"date": "2013-08-25", "open": 1.9895, "high": 1.999, "low": 1.9866, "close": 1.9896, "volume": 0}, {"date": "2013-08-26", "open": 1.9957, "high": 2.0394, "low": 1.9957, "close": 1.9957, "volume": 0}, {"date": "2013-08-27", "open": 2.0469, "high": 2.072, "low": 2.04, "close": 2.047, "volume": 0}, {"date": "2013-08-28", "open": 2.0275, "high": 2.0397, "low": 2.0249, "close": 2.0285, "volume": 0}, {"date": "2013-08-29", "open": 2.0291, "high": 2.0393, "low": 2.0237, "close": 2.029, "volume": 0}, {"date": "2013-09-01", "open": 2.03, "high": 2.0351, "low": 2.0119, "close": 2.03, "volume": 0}, {"date": "2013-09-02", "open": 2.0185, "high": 2.0621, "low": 2.0136, "close": 2.0185, "volume": 0}, {"date": "2013-09-03", "open": 2.0555, "high": 2.0662, "low": 2.0341, "close": 2.0563, "volume": 0}, {"date": "2013-09-04", "open": 2.0474, "high": 2.0832, "low": 2.0456, "close": 2.0474, "volume": 0}, {"date": "2013-09-05", "open": 2.068, "high": 2.0753, "low": 2.043, "close": 2.068, "volume": 0}, {"date": "2013-09-08", "open": 2.0521, "high": 2.053, "low": 2.0263, "close": 2.0516, "volume": 0}, {"date": "2013-09-09", "open": 2.0241, "high": 2.0365, "low": 2.0059, "close": 2.0241, "volume": 0}, {"date": "2013-09-10", "open": 2.0149, "high": 2.0273, "low": 2.0044, "close": 2.015, "volume": 0}, {"date": "2013-09-11", "open": 2.0116, "high": 2.0274, "low": 2.0091, "close": 2.0112, "volume": 0}, {"date": "2013-09-12", "open": 2.0266, "high": 2.039, "low": 2.0227, "close": 2.0262, "volume": 0}, {"date": "2013-09-15", "open": 2.0048, "high": 2.0126, "low": 1.9874, "close": 2.002, "volume": 0}, {"date": "2013-09-16", "open": 2.0009, "high": 2.0122, "low": 1.9968, "close": 2.0003, "volume": 0}, {"date": "2013-09-17", "open": 2.0011, "high": 2.0072, "low": 1.993, "close": 2.0011, "volume": 0}, {"date": "2013-09-18", "open": 1.9381, "high": 1.9655, "low": 1.9315, "close": 1.9381, "volume": 0}, {"date": "2013-09-19", "open": 1.9599, "high": 1.9863, "low": 1.9556, "close": 1.9602, "volume": 0}, {"date": "2013-09-22", "open": 1.9814, "high": 1.9939, "low": 1.9736, "close": 1.9808, "volume": 0}, {"date": "2013-09-23", "open": 1.9843, "high": 2.0042, "low": 1.9832, "close": 1.9843, "volume": 0}, {"date": "2013-09-24", "open": 1.9965, "high": 2.0076, "low": 1.9947, "close": 1.9951, "volume": 0}, {"date": "2013-09-25", "open": 2.0137, "high": 2.0224, "low": 2.0083, "close": 2.0137, "volume": 0}, {"date": "2013-09-26", "open": 2.0211, "high": 2.0431, "low": 2.016, "close": 2.0195, "volume": 0}, {"date": "2013-09-29", "open": 2.0381, "high": 2.044, "low": 2.0136, "close": 2.0381, "volume": 0}, {"date": "2013-09-30", "open": 2.0192, "high": 2.021, "low": 2.002, "close": 2.0192, "volume": 0}, {"date": "2013-10-01", "open": 2.0089, "high": 2.023, "low": 2.0001, "close": 2.0086, "volume": 0}, {"date": "2013-10-02", "open": 1.9927, "high": 2.0082, "low": 1.992, "close": 1.9927, "volume": 0}, {"date": "2013-10-03", "open": 2.0017, "high": 2.0022, "low": 1.9877, "close": 2.0022, "volume": 0}, {"date": "2013-10-06", "open": 1.986, "high": 2.0013, "low": 1.9859, "close": 1.9861, "volume": 0}, {"date": "2013-10-08", "open": 1.987, "high": 1.9922, "low": 1.9824, "close": 1.987, "volume": 0}, {"date": "2013-10-09", "open": 1.982, "high": 1.9864, "low": 1.9735, "close": 1.9821, "volume": 0}, {"date": "2013-10-10", "open": 1.975, "high": 1.9861, "low": 1.9735, "close": 1.975, "volume": 0}, {"date": "2013-10-13", "open": 1.9869, "high": 1.9912, "low": 1.9772, "close": 1.9869, "volume": 0}, {"date": "2013-10-14", "open": 1.9811, "high": 1.9892, "low": 1.9791, "close": 1.9812, "volume": 0}, {"date": "2013-10-15", "open": 1.9844, "high": 1.9871, "low": 1.9739, "close": 1.9844, "volume": 0}, {"date": "2013-10-16", "open": 1.9737, "high": 1.9774, "low": 1.9605, "close": 1.9737, "volume": 0}, {"date": "2013-10-17", "open": 1.9658, "high": 1.9726, "low": 1.961, "close": 1.9661, "volume": 0}, {"date": "2013-10-20", "open": 1.9674, "high": 1.984, "low": 1.9662, "close": 1.9691, "volume": 0}, {"date": "2013-10-21", "open": 1.9786, "high": 1.9865, "low": 1.9652, "close": 1.979, "volume": 0}, {"date": "2013-10-22", "open": 1.9667, "high": 1.9778, "low": 1.966, "close": 1.9668, "volume": 0}, {"date": "2013-10-23", "open": 1.9738, "high": 1.982, "low": 1.9696, "close": 1.9738, "volume": 0}, {"date": "2013-10-24", "open": 1.9796, "high": 1.9885, "low": 1.9771, "close": 1.9796, "volume": 0}, {"date": "2013-10-28", "open": 1.9815, "high": 1.9869, "low": 1.9778, "close": 1.9815, "volume": 0}, {"date": "2013-10-29", "open": 1.9824, "high": 1.9921, "low": 1.9819, "close": 1.9823, "volume": 0}, {"date": "2013-10-30", "open": 1.9907, "high": 1.9941, "low": 1.9861, "close": 1.9901, "volume": 0}, {"date": "2013-10-31", "open": 1.9931, "high": 1.998, "low": 1.9869, "close": 1.9929, "volume": 0}, {"date": "2013-11-01", "open": 1.9964, "high": 2.0211, "low": 1.9926, "close": 1.996, "volume": 0}, {"date": "2013-11-04", "open": 2.0152, "high": 2.022, "low": 2.0121, "close": 2.0153, "volume": 0}, {"date": "2013-11-05", "open": 2.0148, "high": 2.034, "low": 2.0142, "close": 2.0147, "volume": 0}, {"date": "2013-11-06", "open": 2.0294, "high": 2.0322, "low": 2.0239, "close": 2.0289, "volume": 0}, {"date": "2013-11-07", "open": 2.0343, "high": 2.039, "low": 2.0218, "close": 2.0343, "volume": 0}, {"date": "2013-11-08", "open": 2.0347, "high": 2.0507, "low": 2.0218, "close": 2.0347, "volume": 0}, {"date": "2013-11-11", "open": 2.0388, "high": 2.0423, "low": 2.0325, "close": 2.0388, "volume": 0}, {"date": "2013-11-12", "open": 2.0411, "high": 2.0564, "low": 2.0406, "close": 2.0419, "volume": 0}, {"date": "2013-11-13", "open": 2.053, "high": 2.0585, "low": 2.0469, "close": 2.053, "volume": 0}, {"date": "2013-11-14", "open": 2.0416, "high": 2.0496, "low": 2.0382, "close": 2.0416, "volume": 0}, {"date": "2013-11-15", "open": 2.034, "high": 2.0425, "low": 2.0295, "close": 2.0344, "volume": 0}, {"date": "2013-11-18", "open": 2.03, "high": 2.0312, "low": 2.0169, "close": 2.0302, "volume": 0}, {"date": "2013-11-19", "open": 2.0206, "high": 2.0234, "low": 2.0055, "close": 2.0203, "volume": 0}, {"date": "2013-11-20", "open": 2.0096, "high": 2.014, "low": 2.0019, "close": 2.0093, "volume": 0}, {"date": "2013-11-21", "open": 2.0146, "high": 2.025, "low": 2.0123, "close": 2.0146, "volume": 0}, {"date": "2013-11-22", "open": 2.0151, "high": 2.0216, "low": 2.0071, "close": 2.0151, "volume": 0}, {"date": "2013-11-25", "open": 2.0072, "high": 2.0094, "low": 1.9939, "close": 2.0073, "volume": 0}, {"date": "2013-11-26", "open": 2.0063, "high": 2.0199, "low": 2.0027, "close": 2.0063, "volume": 0}, {"date": "2013-11-27", "open": 2.011, "high": 2.0265, "low": 2.0101, "close": 2.011, "volume": 0}, {"date": "2013-11-28", "open": 2.0245, "high": 2.0257, "low": 2.0123, "close": 2.0244, "volume": 0}, {"date": "2013-11-29", "open": 2.0134, "high": 2.0237, "low": 2.0117, "close": 2.013, "volume": 0}, {"date": "2013-12-02", "open": 2.0187, "high": 2.0403, "low": 2.0171, "close": 2.0189, "volume": 0}, {"date": "2013-12-03", "open": 2.0381, "high": 2.0428, "low": 2.031, "close": 2.0381, "volume": 0}, {"date": "2013-12-04", "open": 2.0435, "high": 2.0509, "low": 2.0397, "close": 2.0421, "volume": 0}, {"date": "2013-12-05", "open": 2.0473, "high": 2.0527, "low": 2.0354, "close": 2.0473, "volume": 0}, {"date": "2013-12-06", "open": 2.0356, "high": 2.0517, "low": 2.0189, "close": 2.0351, "volume": 0}, {"date": "2013-12-09", "open": 2.024, "high": 2.0351, "low": 2.0205, "close": 2.024, "volume": 0}, {"date": "2013-12-10", "open": 2.0313, "high": 2.0345, "low": 2.0235, "close": 2.0313, "volume": 0}, {"date": "2013-12-11", "open": 2.0257, "high": 2.0437, "low": 2.0249, "close": 2.0258, "volume": 0}, {"date": "2013-12-12", "open": 2.0421, "high": 2.045, "low": 2.035, "close": 2.0424, "volume": 0}, {"date": "2013-12-13", "open": 2.0421, "high": 2.0461, "low": 2.0368, "close": 2.0421, "volume": 0}, {"date": "2013-12-16", "open": 2.0403, "high": 2.0416, "low": 2.0254, "close": 2.0416, "volume": 0}, {"date": "2013-12-17", "open": 2.0262, "high": 2.0435, "low": 2.0256, "close": 2.0264, "volume": 0}, {"date": "2013-12-18", "open": 2.0348, "high": 2.0476, "low": 2.0338, "close": 2.0349, "volume": 0}, {"date": "2013-12-19", "open": 2.0549, "high": 2.079, "low": 2.0472, "close": 2.0553, "volume": 0}, {"date": "2013-12-20", "open": 2.072, "high": 2.0978, "low": 2.0719, "close": 2.0719, "volume": 0}, {"date": "2013-12-23", "open": 2.0899, "high": 2.0936, "low": 2.0832, "close": 2.0901, "volume": 0}, {"date": "2013-12-24", "open": 2.0972, "high": 2.0985, "low": 2.0761, "close": 2.0972, "volume": 0}, {"date": "2013-12-25", "open": 2.0763, "high": 2.0763, "low": 2.0675, "close": 2.0763, "volume": 0}, {"date": "2013-12-26", "open": 2.0953, "high": 2.1368, "low": 2.087, "close": 2.0953, "volume": 0}, {"date": "2013-12-27", "open": 2.122, "high": 2.1766, "low": 2.1143, "close": 2.122, "volume": 0}, {"date": "2013-12-30", "open": 2.1555, "high": 2.1573, "low": 2.1208, "close": 2.155, "volume": 0}, {"date": "2013-12-31", "open": 2.1206, "high": 2.1563, "low": 2.1126, "close": 2.1206, "volume": 0}, {"date": "2014-01-01", "open": 2.1477, "high": 2.1477, "low": 2.1477, "close": 2.1477, "volume": 0}, {"date": "2014-01-02", "open": 2.1443, "high": 2.1865, "low": 2.1443, "close": 2.1464, "volume": 0}, {"date": "2014-01-03", "open": 2.1695, "high": 2.1796, "low": 2.1616, "close": 2.1687, "volume": 0}, {"date": "2014-01-06", "open": 2.1749, "high": 2.1944, "low": 2.1746, "close": 2.1749, "volume": 0}, {"date": "2014-01-07", "open": 2.1698, "high": 2.1808, "low": 2.1581, "close": 2.1696, "volume": 0}, {"date": "2014-01-08", "open": 2.1659, "high": 2.1813, "low": 2.1621, "close": 2.166, "volume": 0}, {"date": "2014-01-09", "open": 2.1833, "high": 2.1927, "low": 2.178, "close": 2.1835, "volume": 0}, {"date": "2014-01-10", "open": 2.177, "high": 2.1821, "low": 2.16, "close": 2.177, "volume": 0}, {"date": "2014-01-13", "open": 2.1641, "high": 2.1785, "low": 2.162, "close": 2.1637, "volume": 0}, {"date": "2014-01-14", "open": 2.1784, "high": 2.1966, "low": 2.1775, "close": 2.1784, "volume": 0}, {"date": "2014-01-15", "open": 2.1822, "high": 2.197, "low": 2.1813, "close": 2.182, "volume": 0}, {"date": "2014-01-16", "open": 2.1891, "high": 2.2117, "low": 2.1885, "close": 2.1891, "volume": 0}, {"date": "2014-01-17", "open": 2.2064, "high": 2.2225, "low": 2.2034, "close": 2.2063, "volume": 0}, {"date": "2014-01-20", "open": 2.2333, "high": 2.2498, "low": 2.2316, "close": 2.2333, "volume": 0}, {"date": "2014-01-21", "open": 2.2384, "high": 2.2647, "low": 2.2345, "close": 2.2387, "volume": 0}, {"date": "2014-01-22", "open": 2.2513, "high": 2.2669, "low": 2.2383, "close": 2.2513, "volume": 0}, {"date": "2014-01-23", "open": 2.2582, "high": 2.3017, "low": 2.2574, "close": 2.2583, "volume": 0}, {"date": "2014-01-24", "open": 2.2907, "high": 2.3336, "low": 2.2845, "close": 2.2903, "volume": 0}, {"date": "2014-01-27", "open": 2.3299, "high": 2.3892, "low": 2.3004, "close": 2.3298, "volume": 0}, {"date": "2014-01-28", "open": 2.2787, "high": 2.2844, "low": 2.252, "close": 2.2798, "volume": 0}, {"date": "2014-01-29", "open": 2.1858, "high": 2.2945, "low": 2.1627, "close": 2.1858, "volume": 0}, {"date": "2014-01-30", "open": 2.2608, "high": 2.2981, "low": 2.2404, "close": 2.2594, "volume": 0}, {"date": "2014-01-31", "open": 2.2638, "high": 2.2924, "low": 2.2429, "close": 2.2638, "volume": 0}, {"date": "2014-02-03", "open": 2.2599, "high": 2.278, "low": 2.2555, "close": 2.2599, "volume": 0}, {"date": "2014-02-04", "open": 2.2757, "high": 2.282, "low": 2.2446, "close": 2.2765, "volume": 0}, {"date": "2014-02-05", "open": 2.2358, "high": 2.2496, "low": 2.2319, "close": 2.2359, "volume": 0}, {"date": "2014-02-06", "open": 2.2366, "high": 2.2375, "low": 2.2054, "close": 2.2366, "volume": 0}, {"date": "2014-02-07", "open": 2.2066, "high": 2.2249, "low": 2.191, "close": 2.2075, "volume": 0}, {"date": "2014-02-10", "open": 2.2182, "high": 2.2343, "low": 2.2105, "close": 2.2182, "volume": 0}, {"date": "2014-02-11", "open": 2.2116, "high": 2.2197, "low": 2.195, "close": 2.2116, "volume": 0}, {"date": "2014-02-12", "open": 2.192, "high": 2.2004, "low": 2.1802, "close": 2.192, "volume": 0}, {"date": "2014-02-13", "open": 2.1871, "high": 2.2105, "low": 2.1871, "close": 2.1876, "volume": 0}, {"date": "2014-02-14", "open": 2.183, "high": 2.1967, "low": 2.1789, "close": 2.183, "volume": 0}, {"date": "2014-02-17", "open": 2.1776, "high": 2.1865, "low": 2.1729, "close": 2.1787, "volume": 0}, {"date": "2014-02-18", "open": 2.1761, "high": 2.185, "low": 2.1745, "close": 2.1761, "volume": 0}, {"date": "2014-02-19", "open": 2.1773, "high": 2.1952, "low": 2.1752, "close": 2.1772, "volume": 0}, {"date": "2014-02-20", "open": 2.2136, "high": 2.219, "low": 2.195, "close": 2.2118, "volume": 0}, {"date": "2014-02-21", "open": 2.2001, "high": 2.2039, "low": 2.1777, "close": 2.1991, "volume": 0}, {"date": "2014-02-24", "open": 2.1769, "high": 2.1867, "low": 2.1715, "close": 2.1769, "volume": 0}, {"date": "2014-02-25", "open": 2.2001, "high": 2.2216, "low": 2.1959, "close": 2.2001, "volume": 0}, {"date": "2014-02-26", "open": 2.2113, "high": 2.231, "low": 2.1989, "close": 2.2113, "volume": 0}, {"date": "2014-02-27", "open": 2.2329, "high": 2.2352, "low": 2.2307, "close": 2.2329, "volume": 0}, {"date": "2014-02-28", "open": 2.2109, "high": 2.2235, "low": 2.2044, "close": 2.2109, "volume": 0}, {"date": "2014-03-03", "open": 2.2267, "high": 2.2314, "low": 2.2159, "close": 2.2278, "volume": 0}, {"date": "2014-03-04", "open": 2.2276, "high": 2.2292, "low": 2.2044, "close": 2.2276, "volume": 0}, {"date": "2014-03-05", "open": 2.205, "high": 2.2114, "low": 2.199, "close": 2.2052, "volume": 0}, {"date": "2014-03-06", "open": 2.2017, "high": 2.2066, "low": 2.1795, "close": 2.2017, "volume": 0}, {"date": "2014-03-07", "open": 2.1784, "high": 2.2057, "low": 2.1772, "close": 2.1784, "volume": 0}, {"date": "2014-03-10", "open": 2.2029, "high": 2.2219, "low": 2.2029, "close": 2.2029, "volume": 0}, {"date": "2014-03-11", "open": 2.2178, "high": 2.2325, "low": 2.213, "close": 2.2178, "volume": 0}, {"date": "2014-03-12", "open": 2.2435, "high": 2.2578, "low": 2.2306, "close": 2.2435, "volume": 0}, {"date": "2014-03-13", "open": 2.2316, "high": 2.2328, "low": 2.2188, "close": 2.2316, "volume": 0}, {"date": "2014-03-14", "open": 2.2328, "high": 2.242, "low": 2.2224, "close": 2.2333, "volume": 0}, {"date": "2014-03-17", "open": 2.2208, "high": 2.226, "low": 2.2148, "close": 2.2208, "volume": 0}, {"date": "2014-03-18", "open": 2.2186, "high": 2.2285, "low": 2.2164, "close": 2.2186, "volume": 0}, {"date": "2014-03-19", "open": 2.2168, "high": 2.2262, "low": 2.2162, "close": 2.2167, "volume": 0}, {"date": "2014-03-20", "open": 2.2392, "high": 2.2444, "low": 2.2295, "close": 2.2376, "volume": 0}, {"date": "2014-03-21", "open": 2.2304, "high": 2.2442, "low": 2.2281, "close": 2.2304, "volume": 0}, {"date": "2014-03-24", "open": 2.2354, "high": 2.2416, "low": 2.2315, "close": 2.235, "volume": 0}, {"date": "2014-03-25", "open": 2.2362, "high": 2.2392, "low": 2.224, "close": 2.2362, "volume": 0}, {"date": "2014-03-26", "open": 2.2155, "high": 2.2214, "low": 2.191, "close": 2.2155, "volume": 0}, {"date": "2014-03-27", "open": 2.1905, "high": 2.2009, "low": 2.1755, "close": 2.1905, "volume": 0}, {"date": "2014-03-28", "open": 2.1836, "high": 2.1969, "low": 2.1824, "close": 2.1837, "volume": 0}, {"date": "2014-03-30", "open": 2.1758, "high": 2.1778, "low": 2.1387, "close": 2.1758, "volume": 0}, {"date": "2014-03-31", "open": 2.1374, "high": 2.1535, "low": 2.1346, "close": 2.1374, "volume": 0}, {"date": "2014-04-01", "open": 2.1362, "high": 2.1479, "low": 2.1195, "close": 2.1366, "volume": 0}, {"date": "2014-04-02", "open": 2.1275, "high": 2.1439, "low": 2.127, "close": 2.1267, "volume": 0}, {"date": "2014-04-03", "open": 2.1326, "high": 2.1454, "low": 2.1067, "close": 2.1326, "volume": 0}, {"date": "2014-04-06", "open": 2.1125, "high": 2.1244, "low": 2.1105, "close": 2.1123, "volume": 0}, {"date": "2014-04-07", "open": 2.1107, "high": 2.1135, "low": 2.0881, "close": 2.1107, "volume": 0}, {"date": "2014-04-08", "open": 2.0939, "high": 2.1228, "low": 2.0925, "close": 2.0933, "volume": 0}, {"date": "2014-04-09", "open": 2.1013, "high": 2.1132, "low": 2.0926, "close": 2.1014, "volume": 0}, {"date": "2014-04-10", "open": 2.1102, "high": 2.1293, "low": 2.1093, "close": 2.1102, "volume": 0}, {"date": "2014-04-13", "open": 2.1164, "high": 2.1331, "low": 2.1128, "close": 2.1164, "volume": 0}, {"date": "2014-04-14", "open": 2.1212, "high": 2.1424, "low": 2.1161, "close": 2.1212, "volume": 0}, {"date": "2014-04-15", "open": 2.142, "high": 2.1425, "low": 2.1286, "close": 2.142, "volume": 0}, {"date": "2014-04-16", "open": 2.1348, "high": 2.1363, "low": 2.1205, "close": 2.1348, "volume": 0}, {"date": "2014-04-17", "open": 2.1269, "high": 2.1324, "low": 2.125, "close": 2.1269, "volume": 0}, {"date": "2014-04-20", "open": 2.1295, "high": 2.1356, "low": 2.1281, "close": 2.1299, "volume": 0}, {"date": "2014-04-21", "open": 2.1326, "high": 2.1432, "low": 2.1316, "close": 2.1326, "volume": 0}, {"date": "2014-04-22", "open": 2.1414, "high": 2.1531, "low": 2.1398, "close": 2.1414, "volume": 0}, {"date": "2014-04-23", "open": 2.151, "high": 2.1514, "low": 2.1284, "close": 2.151, "volume": 0}, {"date": "2014-04-24", "open": 2.1339, "high": 2.1413, "low": 2.1294, "close": 2.1339, "volume": 0}, {"date": "2014-04-27", "open": 2.1352, "high": 2.1408, "low": 2.1228, "close": 2.1352, "volume": 0}, {"date": "2014-04-28", "open": 2.1276, "high": 2.1289, "low": 2.1171, "close": 2.1276, "volume": 0}, {"date": "2014-04-29", "open": 2.1205, "high": 2.126, "low": 2.1116, "close": 2.121, "volume": 0}, {"date": "2014-04-30", "open": 2.1111, "high": 2.1137, "low": 2.1033, "close": 2.1111, "volume": 0}, {"date": "2014-05-01", "open": 2.1059, "high": 2.1122, "low": 2.0968, "close": 2.1059, "volume": 0}, {"date": "2014-05-04", "open": 2.104, "high": 2.1068, "low": 2.095, "close": 2.104, "volume": 0}, {"date": "2014-05-05", "open": 2.0992, "high": 2.1012, "low": 2.089, "close": 2.0992, "volume": 0}, {"date": "2014-05-06", "open": 2.0892, "high": 2.0976, "low": 2.08, "close": 2.0892, "volume": 0}, {"date": "2014-05-07", "open": 2.0807, "high": 2.0842, "low": 2.0669, "close": 2.0806, "volume": 0}, {"date": "2014-05-08", "open": 2.0759, "high": 2.0856, "low": 2.0715, "close": 2.0759, "volume": 0}, {"date": "2014-05-11", "open": 2.0754, "high": 2.0861, "low": 2.0713, "close": 2.0753, "volume": 0}, {"date": "2014-05-12", "open": 2.0815, "high": 2.0823, "low": 2.0641, "close": 2.0807, "volume": 0}, {"date": "2014-05-13", "open": 2.0674, "high": 2.0808, "low": 2.059, "close": 2.0674, "volume": 0}, {"date": "2014-05-14", "open": 2.0708, "high": 2.1034, "low": 2.07, "close": 2.0707, "volume": 0}, {"date": "2014-05-15", "open": 2.0982, "high": 2.1061, "low": 2.091, "close": 2.0982, "volume": 0}, {"date": "2014-05-18", "open": 2.0964, "high": 2.1029, "low": 2.0894, "close": 2.0964, "volume": 0}, {"date": "2014-05-19", "open": 2.095, "high": 2.1155, "low": 2.0944, "close": 2.095, "volume": 0}, {"date": "2014-05-20", "open": 2.1118, "high": 2.1189, "low": 2.1002, "close": 2.1116, "volume": 0}, {"date": "2014-05-21", "open": 2.093, "high": 2.1, "low": 2.0797, "close": 2.093, "volume": 0}, {"date": "2014-05-22", "open": 2.0813, "high": 2.0946, "low": 2.0796, "close": 2.0813, "volume": 0}, {"date": "2014-05-25", "open": 2.0793, "high": 2.0886, "low": 2.0785, "close": 2.0793, "volume": 0}, {"date": "2014-05-26", "open": 2.0826, "high": 2.1067, "low": 2.0824, "close": 2.0824, "volume": 0}, {"date": "2014-05-27", "open": 2.1008, "high": 2.1117, "low": 2.0989, "close": 2.1008, "volume": 0}, {"date": "2014-05-28", "open": 2.0967, "high": 2.1024, "low": 2.0849, "close": 2.0973, "volume": 0}, {"date": "2014-05-29", "open": 2.0872, "high": 2.0987, "low": 2.0858, "close": 2.0872, "volume": 0}, {"date": "2014-06-01", "open": 2.0954, "high": 2.1074, "low": 2.0912, "close": 2.0954, "volume": 0}, {"date": "2014-06-02", "open": 2.1072, "high": 2.1189, "low": 2.0952, "close": 2.107, "volume": 0}, {"date": "2014-06-03", "open": 2.1164, "high": 2.1269, "low": 2.112, "close": 2.117, "volume": 0}, {"date": "2014-06-04", "open": 2.1144, "high": 2.1153, "low": 2.0966, "close": 2.1144, "volume": 0}, {"date": "2014-06-05", "open": 2.0974, "high": 2.1018, "low": 2.0754, "close": 2.0974, "volume": 0}, {"date": "2014-06-08", "open": 2.0754, "high": 2.0871, "low": 2.075, "close": 2.0772, "volume": 0}, {"date": "2014-06-09", "open": 2.0857, "high": 2.093, "low": 2.0785, "close": 2.0859, "volume": 0}, {"date": "2014-06-10", "open": 2.0787, "high": 2.1074, "low": 2.0773, "close": 2.0787, "volume": 0}, {"date": "2014-06-11", "open": 2.1128, "high": 2.1236, "low": 2.0995, "close": 2.1131, "volume": 0}, {"date": "2014-06-12", "open": 2.1112, "high": 2.1301, "low": 2.1099, "close": 2.1112, "volume": 0}, {"date": "2014-06-15", "open": 2.1232, "high": 2.1445, "low": 2.1213, "close": 2.1232, "volume": 0}, {"date": "2014-06-16", "open": 2.1425, "high": 2.1527, "low": 2.1313, "close": 2.1425, "volume": 0}, {"date": "2014-06-17", "open": 2.1492, "high": 2.1516, "low": 2.1391, "close": 2.149, "volume": 0}, {"date": "2014-06-18", "open": 2.1233, "high": 2.1377, "low": 2.122, "close": 2.1233, "volume": 0}, {"date": "2014-06-19", "open": 2.1402, "high": 2.1493, "low": 2.1345, "close": 2.1402, "volume": 0}, {"date": "2014-06-22", "open": 2.1429, "high": 2.147, "low": 2.1336, "close": 2.1429, "volume": 0}, {"date": "2014-06-23", "open": 2.1356, "high": 2.1375, "low": 2.1278, "close": 2.1356, "volume": 0}, {"date": "2014-06-24", "open": 2.1414, "high": 2.1454, "low": 2.1287, "close": 2.1414, "volume": 0}, {"date": "2014-06-25", "open": 2.1295, "high": 2.1329, "low": 2.1244, "close": 2.1295, "volume": 0}, {"date": "2014-06-26", "open": 2.1252, "high": 2.1279, "low": 2.1227, "close": 2.1252, "volume": 0}, {"date": "2014-06-29", "open": 2.1234, "high": 2.1253, "low": 2.1171, "close": 2.1235, "volume": 0}, {"date": "2014-06-30", "open": 2.1178, "high": 2.1302, "low": 2.1164, "close": 2.1173, "volume": 0}, {"date": "2014-07-01", "open": 2.1281, "high": 2.1325, "low": 2.1249, "close": 2.1281, "volume": 0}, {"date": "2014-07-02", "open": 2.1293, "high": 2.1416, "low": 2.1277, "close": 2.1293, "volume": 0}, {"date": "2014-07-03", "open": 2.1277, "high": 2.134, "low": 2.1262, "close": 2.1277, "volume": 0}, {"date": "2014-07-06", "open": 2.1321, "high": 2.1357, "low": 2.1284, "close": 2.1321, "volume": 0}, {"date": "2014-07-07", "open": 2.1284, "high": 2.1307, "low": 2.1229, "close": 2.1285, "volume": 0}, {"date": "2014-07-08", "open": 2.1239, "high": 2.1272, "low": 2.118, "close": 2.1239, "volume": 0}, {"date": "2014-07-09", "open": 2.1147, "high": 2.13, "low": 2.1143, "close": 2.1149, "volume": 0}, {"date": "2014-07-10", "open": 2.1228, "high": 2.1289, "low": 2.1179, "close": 2.1227, "volume": 0}, {"date": "2014-07-13", "open": 2.1189, "high": 2.1223, "low": 2.1135, "close": 2.119, "volume": 0}, {"date": "2014-07-14", "open": 2.116, "high": 2.1262, "low": 2.1157, "close": 2.116, "volume": 0}, {"date": "2014-07-15", "open": 2.1231, "high": 2.1264, "low": 2.1173, "close": 2.1234, "volume": 0}, {"date": "2014-07-16", "open": 2.1205, "high": 2.1318, "low": 2.1194, "close": 2.1205, "volume": 0}, {"date": "2014-07-17", "open": 2.1395, "high": 2.1412, "low": 2.1223, "close": 2.1398, "volume": 0}, {"date": "2014-07-20", "open": 2.125, "high": 2.1254, "low": 2.1143, "close": 2.1248, "volume": 0}, {"date": "2014-07-21", "open": 2.1179, "high": 2.1205, "low": 2.1043, "close": 2.1177, "volume": 0}, {"date": "2014-07-22", "open": 2.1059, "high": 2.1063, "low": 2.0866, "close": 2.1059, "volume": 0}, {"date": "2014-07-23", "open": 2.0876, "high": 2.098, "low": 2.0864, "close": 2.0876, "volume": 0}, {"date": "2014-07-24", "open": 2.0905, "high": 2.0959, "low": 2.089, "close": 2.0902, "volume": 0}, {"date": "2014-07-27", "open": 2.0933, "high": 2.1033, "low": 2.0909, "close": 2.0931, "volume": 0}, {"date": "2014-07-28", "open": 2.0982, "high": 2.1135, "low": 2.0975, "close": 2.0982, "volume": 0}, {"date": "2014-07-29", "open": 2.1122, "high": 2.1408, "low": 2.1084, "close": 2.1122, "volume": 0}, {"date": "2014-07-30", "open": 2.1314, "high": 2.1467, "low": 2.1291, "close": 2.1314, "volume": 0}, {"date": "2014-07-31", "open": 2.1402, "high": 2.1507, "low": 2.1264, "close": 2.1401, "volume": 0}, {"date": "2014-08-03", "open": 2.1304, "high": 2.1375, "low": 2.1284, "close": 2.1304, "volume": 0}, {"date": "2014-08-04", "open": 2.1298, "high": 2.152, "low": 2.1215, "close": 2.1297, "volume": 0}, {"date": "2014-08-05", "open": 2.1515, "high": 2.1748, "low": 2.1515, "close": 2.1515, "volume": 0}, {"date": "2014-08-06", "open": 2.1585, "high": 2.167, "low": 2.1554, "close": 2.1585, "volume": 0}, {"date": "2014-08-07", "open": 2.1679, "high": 2.1873, "low": 2.154, "close": 2.1679, "volume": 0}, {"date": "2014-08-10", "open": 2.1373, "high": 2.1574, "low": 2.1346, "close": 2.1372, "volume": 0}, {"date": "2014-08-11", "open": 2.1492, "high": 2.1672, "low": 2.1491, "close": 2.1492, "volume": 0}, {"date": "2014-08-12", "open": 2.1636, "high": 2.1651, "low": 2.1523, "close": 2.1635, "volume": 0}, {"date": "2014-08-13", "open": 2.1552, "high": 2.1632, "low": 2.1477, "close": 2.1552, "volume": 0}, {"date": "2014-08-14", "open": 2.1524, "high": 2.1766, "low": 2.1475, "close": 2.1521, "volume": 0}, {"date": "2014-08-17", "open": 2.1658, "high": 2.1738, "low": 2.1627, "close": 2.1658, "volume": 0}, {"date": "2014-08-18", "open": 2.1634, "high": 2.1675, "low": 2.1586, "close": 2.1634, "volume": 0}, {"date": "2014-08-19", "open": 2.1632, "high": 2.1808, "low": 2.162, "close": 2.1626, "volume": 0}, {"date": "2014-08-20", "open": 2.1825, "high": 2.1882, "low": 2.1685, "close": 2.1825, "volume": 0}, {"date": "2014-08-21", "open": 2.1767, "high": 2.1845, "low": 2.1713, "close": 2.1767, "volume": 0}, {"date": "2014-08-24", "open": 2.1791, "high": 2.1803, "low": 2.176, "close": 2.1793, "volume": 0}, {"date": "2014-08-25", "open": 2.1785, "high": 2.1809, "low": 2.1628, "close": 2.1787, "volume": 0}, {"date": "2014-08-26", "open": 2.1648, "high": 2.1677, "low": 2.1507, "close": 2.1648, "volume": 0}, {"date": "2014-08-27", "open": 2.1538, "high": 2.1723, "low": 2.1533, "close": 2.1534, "volume": 0}, {"date": "2014-08-28", "open": 2.1576, "high": 2.1647, "low": 2.1535, "close": 2.1572, "volume": 0}, {"date": "2014-08-31", "open": 2.1603, "high": 2.1655, "low": 2.1568, "close": 2.1603, "volume": 0}, {"date": "2014-09-01", "open": 2.1586, "high": 2.1769, "low": 2.1585, "close": 2.1586, "volume": 0}, {"date": "2014-09-02", "open": 2.1727, "high": 2.1735, "low": 2.1564, "close": 2.1727, "volume": 0}, {"date": "2014-09-03", "open": 2.1588, "high": 2.1631, "low": 2.147, "close": 2.1578, "volume": 0}, {"date": "2014-09-04", "open": 2.1628, "high": 2.1696, "low": 2.1548, "close": 2.1628, "volume": 0}, {"date": "2014-09-07", "open": 2.1576, "high": 2.1698, "low": 2.157, "close": 2.1576, "volume": 0}, {"date": "2014-09-08", "open": 2.1724, "high": 2.203, "low": 2.17, "close": 2.1725, "volume": 0}, {"date": "2014-09-09", "open": 2.196, "high": 2.2125, "low": 2.1934, "close": 2.196, "volume": 0}, {"date": "2014-09-10", "open": 2.1924, "high": 2.1997, "low": 2.1884, "close": 2.1924, "volume": 0}, {"date": "2014-09-11", "open": 2.1985, "high": 2.2162, "low": 2.1975, "close": 2.1986, "volume": 0}, {"date": "2014-09-14", "open": 2.2203, "high": 2.2223, "low": 2.2074, "close": 2.2204, "volume": 0}, {"date": "2014-09-15", "open": 2.2128, "high": 2.2202, "low": 2.2006, "close": 2.2128, "volume": 0}, {"date": "2014-09-16", "open": 2.2033, "high": 2.2135, "low": 2.203, "close": 2.2032, "volume": 0}, {"date": "2014-09-17", "open": 2.225, "high": 2.2348, "low": 2.2164, "close": 2.2251, "volume": 0}, {"date": "2014-09-18", "open": 2.2243, "high": 2.2396, "low": 2.2197, "close": 2.2242, "volume": 0}, {"date": "2014-09-21", "open": 2.2345, "high": 2.248, "low": 2.2288, "close": 2.2344, "volume": 0}, {"date": "2014-09-22", "open": 2.2401, "high": 2.2413, "low": 2.2299, "close": 2.2401, "volume": 0}, {"date": "2014-09-23", "open": 2.2371, "high": 2.2409, "low": 2.2304, "close": 2.2371, "volume": 0}, {"date": "2014-09-24", "open": 2.237, "high": 2.2669, "low": 2.2352, "close": 2.2369, "volume": 0}, {"date": "2014-09-25", "open": 2.2597, "high": 2.2669, "low": 2.2551, "close": 2.2597, "volume": 0}, {"date": "2014-09-28", "open": 2.264, "high": 2.2889, "low": 2.2608, "close": 2.264, "volume": 0}, {"date": "2014-09-29", "open": 2.2795, "high": 2.287, "low": 2.2718, "close": 2.2794, "volume": 0}, {"date": "2014-09-30", "open": 2.2778, "high": 2.2922, "low": 2.2771, "close": 2.2778, "volume": 0}, {"date": "2014-10-01", "open": 2.2832, "high": 2.284, "low": 2.2672, "close": 2.2832, "volume": 0}, {"date": "2014-10-02", "open": 2.2673, "high": 2.3057, "low": 2.2671, "close": 2.2673, "volume": 0}, {"date": "2014-10-05", "open": 2.2933, "high": 2.2933, "low": 2.2698, "close": 2.2933, "volume": 0}, {"date": "2014-10-06", "open": 2.2671, "high": 2.2781, "low": 2.2634, "close": 2.2666, "volume": 0}, {"date": "2014-10-07", "open": 2.2742, "high": 2.2934, "low": 2.2734, "close": 2.2741, "volume": 0}, {"date": "2014-10-08", "open": 2.2619, "high": 2.2693, "low": 2.2523, "close": 2.262, "volume": 0}, {"date": "2014-10-09", "open": 2.27, "high": 2.2879, "low": 2.2683, "close": 2.27, "volume": 0}, {"date": "2014-10-12", "open": 2.2844, "high": 2.2851, "low": 2.2655, "close": 2.2844, "volume": 0}, {"date": "2014-10-13", "open": 2.2706, "high": 2.2855, "low": 2.2665, "close": 2.2704, "volume": 0}, {"date": "2014-10-14", "open": 2.2733, "high": 2.2775, "low": 2.2578, "close": 2.2733, "volume": 0}, {"date": "2014-10-15", "open": 2.2697, "high": 2.2834, "low": 2.259, "close": 2.2696, "volume": 0}, {"date": "2014-10-16", "open": 2.2607, "high": 2.2669, "low": 2.245, "close": 2.2609, "volume": 0}, {"date": "2014-10-19", "open": 2.2448, "high": 2.2514, "low": 2.2404, "close": 2.2448, "volume": 0}, {"date": "2014-10-20", "open": 2.2433, "high": 2.2463, "low": 2.2361, "close": 2.2433, "volume": 0}, {"date": "2014-10-21", "open": 2.2438, "high": 2.2486, "low": 2.2415, "close": 2.2438, "volume": 0}, {"date": "2014-10-22", "open": 2.2453, "high": 2.2501, "low": 2.2315, "close": 2.2452, "volume": 0}, {"date": "2014-10-23", "open": 2.235, "high": 2.2429, "low": 2.2302, "close": 2.235, "volume": 0}, {"date": "2014-10-27", "open": 2.2308, "high": 2.242, "low": 2.2298, "close": 2.2309, "volume": 0}, {"date": "2014-10-28", "open": 2.2293, "high": 2.2321, "low": 2.2034, "close": 2.2296, "volume": 0}, {"date": "2014-10-29", "open": 2.206, "high": 2.2077, "low": 2.191, "close": 2.206, "volume": 0}, {"date": "2014-10-30", "open": 2.2147, "high": 2.2248, "low": 2.201, "close": 2.2145, "volume": 0}, {"date": "2014-10-31", "open": 2.1983, "high": 2.2221, "low": 2.1921, "close": 2.1985, "volume": 0}, {"date": "2014-11-03", "open": 2.2269, "high": 2.2389, "low": 2.2229, "close": 2.2273, "volume": 0}, {"date": "2014-11-04", "open": 2.233, "high": 2.2372, "low": 2.2199, "close": 2.233, "volume": 0}, {"date": "2014-11-05", "open": 2.2207, "high": 2.2481, "low": 2.2197, "close": 2.2207, "volume": 0}, {"date": "2014-11-06", "open": 2.2436, "high": 2.2559, "low": 2.2351, "close": 2.2438, "volume": 0}, {"date": "2014-11-07", "open": 2.2662, "high": 2.2799, "low": 2.2576, "close": 2.2662, "volume": 0}, {"date": "2014-11-10", "open": 2.256, "high": 2.2567, "low": 2.2447, "close": 2.256, "volume": 0}, {"date": "2014-11-11", "open": 2.2585, "high": 2.2709, "low": 2.2578, "close": 2.2582, "volume": 0}, {"date": "2014-11-12", "open": 2.2563, "high": 2.2638, "low": 2.2474, "close": 2.2555, "volume": 0}, {"date": "2014-11-13", "open": 2.2506, "high": 2.2545, "low": 2.2372, "close": 2.2506, "volume": 0}, {"date": "2014-11-14", "open": 2.2423, "high": 2.2483, "low": 2.2346, "close": 2.2425, "volume": 0}, {"date": "2014-11-17", "open": 2.2295, "high": 2.2332, "low": 2.2234, "close": 2.2295, "volume": 0}, {"date": "2014-11-18", "open": 2.2301, "high": 2.2312, "low": 2.2183, "close": 2.23, "volume": 0}, {"date": "2014-11-19", "open": 2.2204, "high": 2.2409, "low": 2.2194, "close": 2.2204, "volume": 0}, {"date": "2014-11-20", "open": 2.2309, "high": 2.2421, "low": 2.2211, "close": 2.231, "volume": 0}, {"date": "2014-11-21", "open": 2.2208, "high": 2.2293, "low": 2.2176, "close": 2.2203, "volume": 0}, {"date": "2014-11-24", "open": 2.221, "high": 2.231, "low": 2.2173, "close": 2.221, "volume": 0}, {"date": "2014-11-25", "open": 2.229, "high": 2.2363, "low": 2.2204, "close": 2.2288, "volume": 0}, {"date": "2014-11-26", "open": 2.2184, "high": 2.228, "low": 2.2095, "close": 2.2184, "volume": 0}, {"date": "2014-11-27", "open": 2.2096, "high": 2.2175, "low": 2.2072, "close": 2.2096, "volume": 0}, {"date": "2014-11-28", "open": 2.2056, "high": 2.2168, "low": 2.2051, "close": 2.2058, "volume": 0}, {"date": "2014-12-01", "open": 2.2191, "high": 2.2286, "low": 2.2145, "close": 2.2194, "volume": 0}, {"date": "2014-12-02", "open": 2.2132, "high": 2.2303, "low": 2.2129, "close": 2.2135, "volume": 0}, {"date": "2014-12-03", "open": 2.2295, "high": 2.242, "low": 2.2291, "close": 2.2295, "volume": 0}, {"date": "2014-12-04", "open": 2.2384, "high": 2.2442, "low": 2.231, "close": 2.2384, "volume": 0}, {"date": "2014-12-05", "open": 2.2334, "high": 2.2644, "low": 2.2315, "close": 2.2333, "volume": 0}, {"date": "2014-12-08", "open": 2.2589, "high": 2.2807, "low": 2.2581, "close": 2.2589, "volume": 0}, {"date": "2014-12-09", "open": 2.2674, "high": 2.2713, "low": 2.2566, "close": 2.2676, "volume": 0}, {"date": "2014-12-10", "open": 2.265, "high": 2.2685, "low": 2.2582, "close": 2.265, "volume": 0}, {"date": "2014-12-11", "open": 2.2645, "high": 2.2769, "low": 2.2585, "close": 2.2648, "volume": 0}, {"date": "2014-12-12", "open": 2.2783, "high": 2.3094, "low": 2.2712, "close": 2.2799, "volume": 0}, {"date": "2014-12-15", "open": 2.3023, "high": 2.3546, "low": 2.2935, "close": 2.3023, "volume": 0}, {"date": "2014-12-16", "open": 2.3547, "high": 2.4111, "low": 2.3436, "close": 2.3547, "volume": 0}, {"date": "2014-12-17", "open": 2.3595, "high": 2.3759, "low": 2.3315, "close": 2.3595, "volume": 0}, {"date": "2014-12-18", "open": 2.3358, "high": 2.3415, "low": 2.3124, "close": 2.3357, "volume": 0}, {"date": "2014-12-19", "open": 2.3217, "high": 2.3341, "low": 2.3134, "close": 2.3217, "volume": 0}, {"date": "2014-12-22", "open": 2.3126, "high": 2.3199, "low": 2.3102, "close": 2.3126, "volume": 0}, {"date": "2014-12-23", "open": 2.3124, "high": 2.3244, "low": 2.3121, "close": 2.3127, "volume": 0}, {"date": "2014-12-24", "open": 2.3187, "high": 2.3245, "low": 2.3161, "close": 2.3187, "volume": 0}, {"date": "2014-12-25", "open": 2.3134, "high": 2.3179, "low": 2.3134, "close": 2.3134, "volume": 0}, {"date": "2014-12-26", "open": 2.319, "high": 2.3217, "low": 2.316, "close": 2.3177, "volume": 0}, {"date": "2014-12-29", "open": 2.3198, "high": 2.3272, "low": 2.3114, "close": 2.3198, "volume": 0}, {"date": "2014-12-30", "open": 2.3168, "high": 2.3477, "low": 2.3139, "close": 2.3168, "volume": 0}, {"date": "2014-12-31", "open": 2.3234, "high": 2.3361, "low": 2.3218, "close": 2.3227, "volume": 0}, {"date": "2015-01-01", "open": 2.3312, "high": 2.3312, "low": 2.3312, "close": 2.3312, "volume": 0}, {"date": "2015-01-02", "open": 2.331, "high": 2.357, "low": 2.3305, "close": 2.331, "volume": 0}, {"date": "2015-01-05", "open": 2.3422, "high": 2.3517, "low": 2.3277, "close": 2.3422, "volume": 0}, {"date": "2015-01-06", "open": 2.3307, "high": 2.3355, "low": 2.3156, "close": 2.3307, "volume": 0}, {"date": "2015-01-07", "open": 2.3247, "high": 2.3317, "low": 2.3209, "close": 2.3236, "volume": 0}, {"date": "2015-01-08", "open": 2.3177, "high": 2.3221, "low": 2.2987, "close": 2.3176, "volume": 0}, {"date": "2015-01-09", "open": 2.2981, "high": 2.3097, "low": 2.2855, "close": 2.2982, "volume": 0}, {"date": "2015-01-12", "open": 2.2928, "high": 2.2957, "low": 2.285, "close": 2.2928, "volume": 0}, {"date": "2015-01-13", "open": 2.2842, "high": 2.2868, "low": 2.2739, "close": 2.2843, "volume": 0}, {"date": "2015-01-14", "open": 2.2823, "high": 2.3066, "low": 2.277, "close": 2.2824, "volume": 0}, {"date": "2015-01-15", "open": 2.2819, "high": 2.2994, "low": 2.2726, "close": 2.2812, "volume": 0}, {"date": "2015-01-16", "open": 2.3049, "high": 2.3394, "low": 2.3006, "close": 2.3053, "volume": 0}, {"date": "2015-01-19", "open": 2.3303, "high": 2.3454, "low": 2.3181, "close": 2.331, "volume": 0}, {"date": "2015-01-20", "open": 2.3328, "high": 2.3603, "low": 2.3229, "close": 2.3319, "volume": 0}, {"date": "2015-01-21", "open": 2.3455, "high": 2.3479, "low": 2.333, "close": 2.3455, "volume": 0}, {"date": "2015-01-22", "open": 2.3477, "high": 2.3584, "low": 2.3212, "close": 2.349, "volume": 0}, {"date": "2015-01-23", "open": 2.3262, "high": 2.3537, "low": 2.321, "close": 2.3263, "volume": 0}, {"date": "2015-01-26", "open": 2.363, "high": 2.3711, "low": 2.3486, "close": 2.363, "volume": 0}, {"date": "2015-01-27", "open": 2.356, "high": 2.3695, "low": 2.34, "close": 2.356, "volume": 0}, {"date": "2015-01-28", "open": 2.3631, "high": 2.3829, "low": 2.355, "close": 2.3631, "volume": 0}, {"date": "2015-01-29", "open": 2.3869, "high": 2.4167, "low": 2.3867, "close": 2.3869, "volume": 0}, {"date": "2015-01-30", "open": 2.415, "high": 2.4458, "low": 2.4059, "close": 2.4155, "volume": 0}, {"date": "2015-02-02", "open": 2.4403, "high": 2.4416, "low": 2.416, "close": 2.4402, "volume": 0}, {"date": "2015-02-03", "open": 2.431, "high": 2.4395, "low": 2.3984, "close": 2.4308, "volume": 0}, {"date": "2015-02-04", "open": 2.4011, "high": 2.4476, "low": 2.3944, "close": 2.4016, "volume": 0}, {"date": "2015-02-05", "open": 2.4599, "high": 2.4643, "low": 2.4358, "close": 2.4599, "volume": 0}, {"date": "2015-02-06", "open": 2.4361, "high": 2.4727, "low": 2.4296, "close": 2.4358, "volume": 0}, {"date": "2015-02-09", "open": 2.4718, "high": 2.4984, "low": 2.4704, "close": 2.4718, "volume": 0}, {"date": "2015-02-10", "open": 2.4748, "high": 2.506, "low": 2.4691, "close": 2.4747, "volume": 0}, {"date": "2015-02-11", "open": 2.4943, "high": 2.507, "low": 2.4832, "close": 2.4943, "volume": 0}, {"date": "2015-02-12", "open": 2.4981, "high": 2.5071, "low": 2.4715, "close": 2.4981, "volume": 0}, {"date": "2015-02-13", "open": 2.4672, "high": 2.4774, "low": 2.458, "close": 2.4675, "volume": 0}, {"date": "2015-02-16", "open": 2.456, "high": 2.4629, "low": 2.4456, "close": 2.456, "volume": 0}, {"date": "2015-02-17", "open": 2.4548, "high": 2.4584, "low": 2.4414, "close": 2.4549, "volume": 0}, {"date": "2015-02-18", "open": 2.4515, "high": 2.4671, "low": 2.4509, "close": 2.4515, "volume": 0}, {"date": "2015-02-19", "open": 2.4433, "high": 2.4573, "low": 2.4332, "close": 2.4433, "volume": 0}, {"date": "2015-02-20", "open": 2.4531, "high": 2.4665, "low": 2.4523, "close": 2.4532, "volume": 0}, {"date": "2015-02-23", "open": 2.4524, "high": 2.4839, "low": 2.4504, "close": 2.4525, "volume": 0}, {"date": "2015-02-24", "open": 2.4717, "high": 2.4868, "low": 2.4671, "close": 2.4718, "volume": 0}, {"date": "2015-02-25", "open": 2.4628, "high": 2.4899, "low": 2.4546, "close": 2.4629, "volume": 0}, {"date": "2015-02-26", "open": 2.4872, "high": 2.4993, "low": 2.4739, "close": 2.4872, "volume": 0}, {"date": "2015-02-27", "open": 2.5045, "high": 2.5271, "low": 2.4954, "close": 2.5045, "volume": 0}, {"date": "2015-03-02", "open": 2.5061, "high": 2.5217, "low": 2.5052, "close": 2.5061, "volume": 0}, {"date": "2015-03-03", "open": 2.5208, "high": 2.538, "low": 2.5082, "close": 2.5207, "volume": 0}, {"date": "2015-03-04", "open": 2.533, "high": 2.5686, "low": 2.5323, "close": 2.5326, "volume": 0}, {"date": "2015-03-05", "open": 2.5621, "high": 2.6081, "low": 2.5598, "close": 2.562, "volume": 0}, {"date": "2015-03-06", "open": 2.6054, "high": 2.6467, "low": 2.5739, "close": 2.6057, "volume": 0}, {"date": "2015-03-09", "open": 2.6236, "high": 2.6316, "low": 2.5904, "close": 2.6227, "volume": 0}, {"date": "2015-03-10", "open": 2.6026, "high": 2.645, "low": 2.6011, "close": 2.6031, "volume": 0}, {"date": "2015-03-11", "open": 2.6363, "high": 2.6437, "low": 2.6058, "close": 2.6363, "volume": 0}, {"date": "2015-03-12", "open": 2.6117, "high": 2.6132, "low": 2.5847, "close": 2.6112, "volume": 0}, {"date": "2015-03-13", "open": 2.5861, "high": 2.6458, "low": 2.5851, "close": 2.586, "volume": 0}, {"date": "2015-03-16", "open": 2.6298, "high": 2.6354, "low": 2.6145, "close": 2.6299, "volume": 0}, {"date": "2015-03-17", "open": 2.6229, "high": 2.6319, "low": 2.6069, "close": 2.6229, "volume": 0}, {"date": "2015-03-18", "open": 2.6115, "high": 2.6253, "low": 2.6088, "close": 2.6107, "volume": 0}, {"date": "2015-03-19", "open": 2.5688, "high": 2.6101, "low": 2.5605, "close": 2.5696, "volume": 0}, {"date": "2015-03-20", "open": 2.6023, "high": 2.6035, "low": 2.5753, "close": 2.6023, "volume": 0}, {"date": "2015-03-23", "open": 2.5767, "high": 2.5893, "low": 2.5449, "close": 2.5772, "volume": 0}, {"date": "2015-03-24", "open": 2.5406, "high": 2.5673, "low": 2.5404, "close": 2.5406, "volume": 0}, {"date": "2015-03-25", "open": 2.5554, "high": 2.5745, "low": 2.5526, "close": 2.5554, "volume": 0}, {"date": "2015-03-26", "open": 2.5863, "high": 2.6144, "low": 2.5858, "close": 2.586, "volume": 0}, {"date": "2015-03-27", "open": 2.6034, "high": 2.6245, "low": 2.5984, "close": 2.603, "volume": 0}, {"date": "2015-03-29", "open": 2.6121, "high": 2.6185, "low": 2.5986, "close": 2.6114, "volume": 0}, {"date": "2015-03-30", "open": 2.6035, "high": 2.6219, "low": 2.5945, "close": 2.6026, "volume": 0}, {"date": "2015-03-31", "open": 2.596, "high": 2.6122, "low": 2.5892, "close": 2.596, "volume": 0}, {"date": "2015-04-01", "open": 2.5969, "high": 2.5995, "low": 2.5847, "close": 2.5969, "volume": 0}, {"date": "2015-04-02", "open": 2.5887, "high": 2.5962, "low": 2.558, "close": 2.5887, "volume": 0}, {"date": "2015-04-05", "open": 2.5659, "high": 2.5716, "low": 2.5563, "close": 2.5663, "volume": 0}, {"date": "2015-04-06", "open": 2.5711, "high": 2.6032, "low": 2.5669, "close": 2.5706, "volume": 0}, {"date": "2015-04-07", "open": 2.6009, "high": 2.6009, "low": 2.5857, "close": 2.6009, "volume": 0}, {"date": "2015-04-08", "open": 2.5977, "high": 2.6144, "low": 2.5865, "close": 2.5977, "volume": 0}, {"date": "2015-04-09", "open": 2.6183, "high": 2.6406, "low": 2.6118, "close": 2.6188, "volume": 0}, {"date": "2015-04-12", "open": 2.6268, "high": 2.6588, "low": 2.6253, "close": 2.6266, "volume": 0}, {"date": "2015-04-13", "open": 2.6682, "high": 2.6865, "low": 2.6615, "close": 2.6682, "volume": 0}, {"date": "2015-04-14", "open": 2.687, "high": 2.7296, "low": 2.6839, "close": 2.6869, "volume": 0}, {"date": "2015-04-15", "open": 2.6976, "high": 2.7126, "low": 2.6851, "close": 2.6976, "volume": 0}, {"date": "2015-04-16", "open": 2.6806, "high": 2.6993, "low": 2.676, "close": 2.6806, "volume": 0}, {"date": "2015-04-19", "open": 2.6774, "high": 2.7105, "low": 2.6754, "close": 2.6809, "volume": 0}, {"date": "2015-04-20", "open": 2.6955, "high": 2.7145, "low": 2.6791, "close": 2.6955, "volume": 0}, {"date": "2015-04-21", "open": 2.6842, "high": 2.7205, "low": 2.6793, "close": 2.6845, "volume": 0}, {"date": "2015-04-22", "open": 2.712, "high": 2.7335, "low": 2.7106, "close": 2.7123, "volume": 0}, {"date": "2015-04-23", "open": 2.704, "high": 2.743, "low": 2.7012, "close": 2.7034, "volume": 0}, {"date": "2015-04-26", "open": 2.7197, "high": 2.7366, "low": 2.6722, "close": 2.7197, "volume": 0}, {"date": "2015-04-27", "open": 2.6773, "high": 2.6923, "low": 2.6503, "close": 2.6773, "volume": 0}, {"date": "2015-04-28", "open": 2.6573, "high": 2.6726, "low": 2.6451, "close": 2.6573, "volume": 0}, {"date": "2015-04-29", "open": 2.6581, "high": 2.6831, "low": 2.6514, "close": 2.6567, "volume": 0}, {"date": "2015-04-30", "open": 2.6735, "high": 2.7093, "low": 2.6658, "close": 2.6735, "volume": 0}, {"date": "2015-05-03", "open": 2.7111, "high": 2.7214, "low": 2.7054, "close": 2.7113, "volume": 0}, {"date": "2015-05-04", "open": 2.7133, "high": 2.7213, "low": 2.7023, "close": 2.7134, "volume": 0}, {"date": "2015-05-05", "open": 2.7051, "high": 2.72, "low": 2.6869, "close": 2.7051, "volume": 0}, {"date": "2015-05-06", "open": 2.6936, "high": 2.7132, "low": 2.6783, "close": 2.6936, "volume": 0}, {"date": "2015-05-07", "open": 2.6886, "high": 2.7016, "low": 2.6755, "close": 2.6878, "volume": 0}, {"date": "2015-05-10", "open": 2.691, "high": 2.7034, "low": 2.6797, "close": 2.691, "volume": 0}, {"date": "2015-05-11", "open": 2.692, "high": 2.7027, "low": 2.6609, "close": 2.6925, "volume": 0}, {"date": "2015-05-12", "open": 2.66, "high": 2.6706, "low": 2.6229, "close": 2.6601, "volume": 0}, {"date": "2015-05-13", "open": 2.6302, "high": 2.6328, "low": 2.5895, "close": 2.6297, "volume": 0}, {"date": "2015-05-14", "open": 2.5913, "high": 2.5991, "low": 2.5759, "close": 2.591, "volume": 0}, {"date": "2015-05-17", "open": 2.5761, "high": 2.589, "low": 2.5741, "close": 2.5761, "volume": 0}, {"date": "2015-05-18", "open": 2.5816, "high": 2.6039, "low": 2.5736, "close": 2.5822, "volume": 0}, {"date": "2015-05-19", "open": 2.5911, "high": 2.6108, "low": 2.5765, "close": 2.591, "volume": 0}, {"date": "2015-05-20", "open": 2.5781, "high": 2.5935, "low": 2.5605, "close": 2.5782, "volume": 0}, {"date": "2015-05-21", "open": 2.5911, "high": 2.6069, "low": 2.5849, "close": 2.5909, "volume": 0}, {"date": "2015-05-24", "open": 2.5994, "high": 2.6174, "low": 2.5982, "close": 2.5994, "volume": 0}, {"date": "2015-05-25", "open": 2.6144, "high": 2.6429, "low": 2.6138, "close": 2.6144, "volume": 0}, {"date": "2015-05-26", "open": 2.6371, "high": 2.6642, "low": 2.6334, "close": 2.6371, "volume": 0}, {"date": "2015-05-27", "open": 2.6411, "high": 2.6656, "low": 2.6395, "close": 2.6411, "volume": 0}, {"date": "2015-05-28", "open": 2.6553, "high": 2.6676, "low": 2.6479, "close": 2.6553, "volume": 0}, {"date": "2015-05-31", "open": 2.6596, "high": 2.6836, "low": 2.6581, "close": 2.6596, "volume": 0}, {"date": "2015-06-01", "open": 2.6808, "high": 2.6913, "low": 2.6711, "close": 2.6808, "volume": 0}, {"date": "2015-06-02", "open": 2.6728, "high": 2.6901, "low": 2.6716, "close": 2.6722, "volume": 0}, {"date": "2015-06-03", "open": 2.6845, "high": 2.706, "low": 2.6593, "close": 2.6845, "volume": 0}, {"date": "2015-06-04", "open": 2.6686, "high": 2.6905, "low": 2.6559, "close": 2.6688, "volume": 0}, {"date": "2015-06-07", "open": 2.752, "high": 2.8073, "low": 2.7449, "close": 2.7523, "volume": 0}, {"date": "2015-06-08", "open": 2.7502, "high": 2.7625, "low": 2.7329, "close": 2.7502, "volume": 0}, {"date": "2015-06-09", "open": 2.7511, "high": 2.7541, "low": 2.7274, "close": 2.7506, "volume": 0}, {"date": "2015-06-10", "open": 2.7326, "high": 2.7501, "low": 2.698, "close": 2.7324, "volume": 0}, {"date": "2015-06-11", "open": 2.7029, "high": 2.7242, "low": 2.7012, "close": 2.7029, "volume": 0}, {"date": "2015-06-14", "open": 2.7163, "high": 2.7415, "low": 2.7163, "close": 2.7161, "volume": 0}, {"date": "2015-06-15", "open": 2.7355, "high": 2.7499, "low": 2.7264, "close": 2.7357, "volume": 0}, {"date": "2015-06-16", "open": 2.7333, "high": 2.7436, "low": 2.7307, "close": 2.7333, "volume": 0}, {"date": "2015-06-17", "open": 2.7108, "high": 2.7196, "low": 2.705, "close": 2.7108, "volume": 0}, {"date": "2015-06-18", "open": 2.7145, "high": 2.7222, "low": 2.6913, "close": 2.7146, "volume": 0}, {"date": "2015-06-21", "open": 2.6938, "high": 2.6966, "low": 2.6612, "close": 2.6934, "volume": 0}, {"date": "2015-06-22", "open": 2.6672, "high": 2.6846, "low": 2.6658, "close": 2.6672, "volume": 0}, {"date": "2015-06-23", "open": 2.6765, "high": 2.6874, "low": 2.671, "close": 2.6765, "volume": 0}, {"date": "2015-06-24", "open": 2.6775, "high": 2.6783, "low": 2.6526, "close": 2.6775, "volume": 0}, {"date": "2015-06-25", "open": 2.6539, "high": 2.672, "low": 2.6526, "close": 2.6539, "volume": 0}, {"date": "2015-06-28", "open": 2.6984, "high": 2.7068, "low": 2.6814, "close": 2.6986, "volume": 0}, {"date": "2015-06-29", "open": 2.704, "high": 2.7082, "low": 2.6706, "close": 2.7033, "volume": 0}, {"date": "2015-06-30", "open": 2.681, "high": 2.6932, "low": 2.6726, "close": 2.681, "volume": 0}, {"date": "2015-07-01", "open": 2.6916, "high": 2.7049, "low": 2.6813, "close": 2.6916, "volume": 0}, {"date": "2015-07-02", "open": 2.6837, "high": 2.6939, "low": 2.6826, "close": 2.6836, "volume": 0}, {"date": "2015-07-05", "open": 2.7148, "high": 2.7152, "low": 2.6736, "close": 2.7152, "volume": 0}, {"date": "2015-07-06", "open": 2.6796, "high": 2.6974, "low": 2.673, "close": 2.6793, "volume": 0}, {"date": "2015-07-07", "open": 2.6865, "high": 2.7005, "low": 2.6793, "close": 2.6865, "volume": 0}, {"date": "2015-07-08", "open": 2.6845, "high": 2.6885, "low": 2.666, "close": 2.6845, "volume": 0}, {"date": "2015-07-09", "open": 2.6744, "high": 2.6772, "low": 2.659, "close": 2.6743, "volume": 0}, {"date": "2015-07-12", "open": 2.6689, "high": 2.6699, "low": 2.6448, "close": 2.6685, "volume": 0}, {"date": "2015-07-13", "open": 2.6461, "high": 2.6505, "low": 2.6273, "close": 2.646, "volume": 0}, {"date": "2015-07-14", "open": 2.6312, "high": 2.6493, "low": 2.629, "close": 2.6313, "volume": 0}, {"date": "2015-07-15", "open": 2.6463, "high": 2.6584, "low": 2.643, "close": 2.6465, "volume": 0}, {"date": "2015-07-16", "open": 2.6574, "high": 2.6575, "low": 2.6437, "close": 2.657, "volume": 0}, {"date": "2015-07-19", "open": 2.6566, "high": 2.699, "low": 2.6545, "close": 2.6566, "volume": 0}, {"date": "2015-07-20", "open": 2.6936, "high": 2.6986, "low": 2.6825, "close": 2.6937, "volume": 0}, {"date": "2015-07-21", "open": 2.6838, "high": 2.7226, "low": 2.6829, "close": 2.6839, "volume": 0}, {"date": "2015-07-22", "open": 2.7064, "high": 2.7355, "low": 2.7063, "close": 2.7067, "volume": 0}, {"date": "2015-07-23", "open": 2.733, "high": 2.7525, "low": 2.7269, "close": 2.7331, "volume": 0}, {"date": "2015-07-26", "open": 2.7463, "high": 2.7765, "low": 2.7357, "close": 2.7442, "volume": 0}, {"date": "2015-07-27", "open": 2.7657, "high": 2.7696, "low": 2.7461, "close": 2.7682, "volume": 0}, {"date": "2015-07-28", "open": 2.7575, "high": 2.774, "low": 2.7564, "close": 2.7573, "volume": 0}, {"date": "2015-07-29", "open": 2.7658, "high": 2.7902, "low": 2.7627, "close": 2.7658, "volume": 0}, {"date": "2015-07-30", "open": 2.781, "high": 2.7968, "low": 2.7555, "close": 2.7877, "volume": 0}, {"date": "2015-08-02", "open": 2.7671, "high": 2.7821, "low": 2.7671, "close": 2.7671, "volume": 0}, {"date": "2015-08-03", "open": 2.7773, "high": 2.779, "low": 2.766, "close": 2.7773, "volume": 0}, {"date": "2015-08-04", "open": 2.7794, "high": 2.7929, "low": 2.7734, "close": 2.7794, "volume": 0}, {"date": "2015-08-05", "open": 2.785, "high": 2.7908, "low": 2.7765, "close": 2.785, "volume": 0}, {"date": "2015-08-06", "open": 2.7752, "high": 2.7921, "low": 2.7725, "close": 2.7753, "volume": 0}, {"date": "2015-08-09", "open": 2.7801, "high": 2.795, "low": 2.7766, "close": 2.7797, "volume": 0}, {"date": "2015-08-10", "open": 2.767, "high": 2.786, "low": 2.7609, "close": 2.7669, "volume": 0}, {"date": "2015-08-11", "open": 2.7788, "high": 2.7854, "low": 2.7662, "close": 2.7786, "volume": 0}, {"date": "2015-08-12", "open": 2.7753, "high": 2.8274, "low": 2.7705, "close": 2.7754, "volume": 0}, {"date": "2015-08-13", "open": 2.823, "high": 2.8455, "low": 2.8214, "close": 2.8231, "volume": 0}, {"date": "2015-08-16", "open": 2.8321, "high": 2.8664, "low": 2.8308, "close": 2.832, "volume": 0}, {"date": "2015-08-17", "open": 2.8691, "high": 2.906, "low": 2.8655, "close": 2.8688, "volume": 0}, {"date": "2015-08-18", "open": 2.8932, "high": 2.9427, "low": 2.8843, "close": 2.8913, "volume": 0}, {"date": "2015-08-19", "open": 2.9264, "high": 2.9999, "low": 2.9022, "close": 2.9262, "volume": 0}, {"date": "2015-08-20", "open": 2.9168, "high": 2.9354, "low": 2.9055, "close": 2.9166, "volume": 0}, {"date": "2015-08-23", "open": 2.9531, "high": 2.9854, "low": 2.9204, "close": 2.9542, "volume": 0}, {"date": "2015-08-24", "open": 2.9474, "high": 2.9494, "low": 2.911, "close": 2.947, "volume": 0}, {"date": "2015-08-25", "open": 2.9405, "high": 2.947, "low": 2.9183, "close": 2.9405, "volume": 0}, {"date": "2015-08-26", "open": 2.9276, "high": 2.933, "low": 2.8989, "close": 2.9274, "volume": 0}, {"date": "2015-08-27", "open": 2.9094, "high": 2.93, "low": 2.9059, "close": 2.9094, "volume": 0}, {"date": "2015-08-30", "open": 2.9185, "high": 2.9296, "low": 2.9089, "close": 2.9181, "volume": 0}, {"date": "2015-08-31", "open": 2.9167, "high": 2.9283, "low": 2.9078, "close": 2.916, "volume": 0}, {"date": "2015-09-01", "open": 2.9318, "high": 2.9562, "low": 2.9237, "close": 2.9319, "volume": 0}, {"date": "2015-09-02", "open": 2.9417, "high": 2.976, "low": 2.9396, "close": 2.9417, "volume": 0}, {"date": "2015-09-03", "open": 2.9707, "high": 3.0079, "low": 2.9688, "close": 2.9703, "volume": 0}, {"date": "2015-09-06", "open": 3.0353, "high": 3.0433, "low": 3.0204, "close": 3.0354, "volume": 0}, {"date": "2015-09-07", "open": 3.0307, "high": 3.0307, "low": 3.0024, "close": 3.03, "volume": 0}, {"date": "2015-09-08", "open": 3.0101, "high": 3.0333, "low": 2.9884, "close": 3.0091, "volume": 0}, {"date": "2015-09-09", "open": 3.0471, "high": 3.0609, "low": 3.0319, "close": 3.0466, "volume": 0}, {"date": "2015-09-10", "open": 3.0176, "high": 3.0566, "low": 3.0166, "close": 3.0173, "volume": 0}, {"date": "2015-09-13", "open": 3.0364, "high": 3.0691, "low": 3.0354, "close": 3.0358, "volume": 0}, {"date": "2015-09-14", "open": 3.056, "high": 3.0686, "low": 3.0219, "close": 3.056, "volume": 0}, {"date": "2015-09-15", "open": 3.0305, "high": 3.0315, "low": 2.9966, "close": 3.0297, "volume": 0}, {"date": "2015-09-16", "open": 2.9978, "high": 3.0274, "low": 2.9967, "close": 2.9977, "volume": 0}, {"date": "2015-09-17", "open": 3.0052, "high": 3.0127, "low": 2.979, "close": 3.0071, "volume": 0}, {"date": "2015-09-20", "open": 3.0059, "high": 3.0256, "low": 2.982, "close": 3.0043, "volume": 0}, {"date": "2015-09-21", "open": 3.0035, "high": 3.0389, "low": 2.9906, "close": 3.0035, "volume": 0}, {"date": "2015-09-22", "open": 3.0268, "high": 3.0424, "low": 3.0183, "close": 3.0268, "volume": 0}, {"date": "2015-09-23", "open": 3.0371, "high": 3.0726, "low": 3.0279, "close": 3.0371, "volume": 0}, {"date": "2015-09-24", "open": 3.0473, "high": 3.0519, "low": 3.0231, "close": 3.0473, "volume": 0}, {"date": "2015-09-27", "open": 3.0446, "high": 3.0603, "low": 3.0298, "close": 3.0427, "volume": 0}, {"date": "2015-09-28", "open": 3.053, "high": 3.068, "low": 3.0336, "close": 3.0529, "volume": 0}, {"date": "2015-09-29", "open": 3.0381, "high": 3.0385, "low": 3.0184, "close": 3.0381, "volume": 0}, {"date": "2015-09-30", "open": 3.0233, "high": 3.028, "low": 3.008, "close": 3.0233, "volume": 0}, {"date": "2015-10-01", "open": 3.0249, "high": 3.0356, "low": 2.9881, "close": 3.0246, "volume": 0}, {"date": "2015-10-04", "open": 2.9968, "high": 2.9999, "low": 2.9829, "close": 2.9963, "volume": 0}, {"date": "2015-10-05", "open": 2.9821, "high": 2.9964, "low": 2.9618, "close": 2.9819, "volume": 0}, {"date": "2015-10-06", "open": 2.9564, "high": 2.9613, "low": 2.9159, "close": 2.956, "volume": 0}, {"date": "2015-10-07", "open": 2.939, "high": 2.9482, "low": 2.9056, "close": 2.938, "volume": 0}, {"date": "2015-10-08", "open": 2.8928, "high": 2.9192, "low": 2.8904, "close": 2.8929, "volume": 0}, {"date": "2015-10-11", "open": 2.9342, "high": 2.9485, "low": 2.9151, "close": 2.933, "volume": 0}, {"date": "2015-10-12", "open": 2.9281, "high": 2.9597, "low": 2.9281, "close": 2.9286, "volume": 0}, {"date": "2015-10-13", "open": 2.9609, "high": 2.9629, "low": 2.9192, "close": 2.9609, "volume": 0}, {"date": "2015-10-14", "open": 2.9117, "high": 2.9132, "low": 2.878, "close": 2.9117, "volume": 0}, {"date": "2015-10-15", "open": 2.88, "high": 2.9061, "low": 2.8792, "close": 2.8786, "volume": 0}, {"date": "2015-10-18", "open": 2.8938, "high": 2.9049, "low": 2.8799, "close": 2.894, "volume": 0}, {"date": "2015-10-19", "open": 2.9049, "high": 2.9078, "low": 2.8845, "close": 2.9051, "volume": 0}, {"date": "2015-10-20", "open": 2.8986, "high": 2.913, "low": 2.8957, "close": 2.9, "volume": 0}, {"date": "2015-10-21", "open": 2.8933, "high": 2.8996, "low": 2.8649, "close": 2.8952, "volume": 0}, {"date": "2015-10-22", "open": 2.8719, "high": 2.914, "low": 2.8601, "close": 2.8719, "volume": 0}, {"date": "2015-10-26", "open": 2.9084, "high": 2.9118, "low": 2.8818, "close": 2.91, "volume": 0}, {"date": "2015-10-27", "open": 2.8881, "high": 2.9145, "low": 2.8873, "close": 2.8881, "volume": 0}, {"date": "2015-10-28", "open": 2.9041, "high": 2.9094, "low": 2.8857, "close": 2.9042, "volume": 0}, {"date": "2015-10-29", "open": 2.919, "high": 2.9425, "low": 2.9155, "close": 2.9197, "volume": 0}, {"date": "2015-10-30", "open": 2.9327, "high": 2.94, "low": 2.9099, "close": 2.9347, "volume": 0}, {"date": "2015-11-02", "open": 2.8471, "high": 2.8586, "low": 2.7584, "close": 2.847, "volume": 0}, {"date": "2015-11-03", "open": 2.8236, "high": 2.8486, "low": 2.8115, "close": 2.8238, "volume": 0}, {"date": "2015-11-04", "open": 2.8293, "high": 2.86, "low": 2.8226, "close": 2.8281, "volume": 0}, {"date": "2015-11-05", "open": 2.8635, "high": 2.8764, "low": 2.856, "close": 2.8634, "volume": 0}, {"date": "2015-11-06", "open": 2.8579, "high": 2.929, "low": 2.8576, "close": 2.859, "volume": 0}, {"date": "2015-11-09", "open": 2.9201, "high": 2.9277, "low": 2.9128, "close": 2.9201, "volume": 0}, {"date": "2015-11-10", "open": 2.9198, "high": 2.9223, "low": 2.9039, "close": 2.9198, "volume": 0}, {"date": "2015-11-11", "open": 2.9141, "high": 2.9141, "low": 2.8816, "close": 2.9141, "volume": 0}, {"date": "2015-11-12", "open": 2.8732, "high": 2.8907, "low": 2.86, "close": 2.8732, "volume": 0}, {"date": "2015-11-13", "open": 2.8673, "high": 2.8777, "low": 2.8588, "close": 2.8629, "volume": 0}, {"date": "2015-11-16", "open": 2.8775, "high": 2.8851, "low": 2.8696, "close": 2.8779, "volume": 0}, {"date": "2015-11-17", "open": 2.8809, "high": 2.8888, "low": 2.8611, "close": 2.8812, "volume": 0}, {"date": "2015-11-18", "open": 2.869, "high": 2.8753, "low": 2.8558, "close": 2.869, "volume": 0}, {"date": "2015-11-19", "open": 2.86, "high": 2.8628, "low": 2.8389, "close": 2.8604, "volume": 0}, {"date": "2015-11-20", "open": 2.8424, "high": 2.8464, "low": 2.8158, "close": 2.8435, "volume": 0}, {"date": "2015-11-23", "open": 2.8296, "high": 2.8499, "low": 2.8282, "close": 2.8299, "volume": 0}, {"date": "2015-11-24", "open": 2.8495, "high": 2.8829, "low": 2.8435, "close": 2.8496, "volume": 0}, {"date": "2015-11-25", "open": 2.8759, "high": 2.8926, "low": 2.8718, "close": 2.874, "volume": 0}, {"date": "2015-11-26", "open": 2.8863, "high": 2.9213, "low": 2.8842, "close": 2.8837, "volume": 0}, {"date": "2015-11-27", "open": 2.928, "high": 2.9339, "low": 2.9088, "close": 2.9281, "volume": 0}, {"date": "2015-11-30", "open": 2.9247, "high": 2.9348, "low": 2.8979, "close": 2.9256, "volume": 0}, {"date": "2015-12-01", "open": 2.9105, "high": 2.9121, "low": 2.8786, "close": 2.9104, "volume": 0}, {"date": "2015-12-02", "open": 2.8884, "high": 2.8928, "low": 2.8735, "close": 2.8883, "volume": 0}, {"date": "2015-12-03", "open": 2.8879, "high": 2.895, "low": 2.8708, "close": 2.8881, "volume": 0}, {"date": "2015-12-04", "open": 2.8824, "high": 2.9129, "low": 2.8761, "close": 2.8824, "volume": 0}, {"date": "2015-12-07", "open": 2.8892, "high": 2.9158, "low": 2.8803, "close": 2.8892, "volume": 0}, {"date": "2015-12-08", "open": 2.9114, "high": 2.9234, "low": 2.904, "close": 2.9112, "volume": 0}, {"date": "2015-12-09", "open": 2.9095, "high": 2.9196, "low": 2.9025, "close": 2.9098, "volume": 0}, {"date": "2015-12-10", "open": 2.9125, "high": 2.9237, "low": 2.9045, "close": 2.9126, "volume": 0}, {"date": "2015-12-11", "open": 2.9241, "high": 2.9736, "low": 2.918, "close": 2.9243, "volume": 0}, {"date": "2015-12-14", "open": 2.9677, "high": 2.9965, "low": 2.9469, "close": 2.968, "volume": 0}, {"date": "2015-12-15", "open": 2.9833, "high": 2.9898, "low": 2.95, "close": 2.984, "volume": 0}, {"date": "2015-12-16", "open": 2.9624, "high": 2.973, "low": 2.9554, "close": 2.9626, "volume": 0}, {"date": "2015-12-17", "open": 2.935, "high": 2.9477, "low": 2.9182, "close": 2.935, "volume": 0}, {"date": "2015-12-18", "open": 2.9248, "high": 2.9357, "low": 2.9053, "close": 2.9249, "volume": 0}, {"date": "2015-12-21", "open": 2.9103, "high": 2.9142, "low": 2.905, "close": 2.9103, "volume": 0}, {"date": "2015-12-22", "open": 2.9094, "high": 2.9494, "low": 2.9058, "close": 2.9113, "volume": 0}, {"date": "2015-12-23", "open": 2.9304, "high": 2.9369, "low": 2.9196, "close": 2.9302, "volume": 0}, {"date": "2015-12-24", "open": 2.9169, "high": 2.9266, "low": 2.9141, "close": 2.9169, "volume": 0}, {"date": "2015-12-25", "open": 2.9175, "high": 2.9179, "low": 2.912, "close": 2.9152, "volume": 0}, {"date": "2015-12-28", "open": 2.9147, "high": 2.9236, "low": 2.9049, "close": 2.9154, "volume": 0}, {"date": "2015-12-29", "open": 2.9053, "high": 2.9145, "low": 2.9022, "close": 2.9054, "volume": 0}, {"date": "2015-12-30", "open": 2.9063, "high": 2.9213, "low": 2.9042, "close": 2.9048, "volume": 0}, {"date": "2015-12-31", "open": 2.9201, "high": 2.9298, "low": 2.906, "close": 2.9201, "volume": 0}, {"date": "2016-01-01", "open": 2.9119, "high": 2.9119, "low": 2.9119, "close": 2.9119, "volume": 0}, {"date": "2016-01-04", "open": 2.9165, "high": 2.9739, "low": 2.9138, "close": 2.9162, "volume": 0}, {"date": "2016-01-05", "open": 2.9642, "high": 2.9904, "low": 2.9565, "close": 2.9643, "volume": 0}, {"date": "2016-01-06", "open": 2.9858, "high": 3.0135, "low": 2.9818, "close": 2.985, "volume": 0}, {"date": "2016-01-07", "open": 3.0015, "high": 3.0267, "low": 2.9881, "close": 3.001, "volume": 0}, {"date": "2016-01-08", "open": 3.0004, "high": 3.0139, "low": 2.983, "close": 3.0004, "volume": 0}, {"date": "2016-01-11", "open": 3.0354, "high": 3.0378, "low": 3.0122, "close": 3.0348, "volume": 0}, {"date": "2016-01-12", "open": 3.0344, "high": 3.0469, "low": 3.0244, "close": 3.0343, "volume": 0}, {"date": "2016-01-13", "open": 3.032, "high": 3.0321, "low": 3.0055, "close": 3.032, "volume": 0}, {"date": "2016-01-14", "open": 3.027, "high": 3.0402, "low": 3.017, "close": 3.0271, "volume": 0}, {"date": "2016-01-15", "open": 3.0248, "high": 3.0473, "low": 3.0214, "close": 3.0235, "volume": 0}, {"date": "2016-01-18", "open": 3.0473, "high": 3.0478, "low": 3.0289, "close": 3.0501, "volume": 0}, {"date": "2016-01-19", "open": 3.0348, "high": 3.045, "low": 3.02, "close": 3.0348, "volume": 0}, {"date": "2016-01-20", "open": 3.0373, "high": 3.0603, "low": 3.0356, "close": 3.0374, "volume": 0}, {"date": "2016-01-21", "open": 3.0399, "high": 3.0528, "low": 3.0256, "close": 3.0408, "volume": 0}, {"date": "2016-01-22", "open": 3.0157, "high": 3.021, "low": 3.0044, "close": 3.0159, "volume": 0}, {"date": "2016-01-25", "open": 3.0039, "high": 3.0212, "low": 2.9984, "close": 3.0024, "volume": 0}, {"date": "2016-01-26", "open": 3.0218, "high": 3.0344, "low": 3.0049, "close": 3.0218, "volume": 0}, {"date": "2016-01-27", "open": 3.0073, "high": 3.0165, "low": 2.9876, "close": 3.0068, "volume": 0}, {"date": "2016-01-28", "open": 2.9992, "high": 3.0014, "low": 2.9679, "close": 2.999, "volume": 0}, {"date": "2016-01-29", "open": 2.969, "high": 2.9755, "low": 2.9558, "close": 2.9695, "volume": 0}, {"date": "2016-02-01", "open": 2.9541, "high": 2.9767, "low": 2.952, "close": 2.9545, "volume": 0}, {"date": "2016-02-02", "open": 2.9453, "high": 2.96, "low": 2.943, "close": 2.9453, "volume": 0}, {"date": "2016-02-03", "open": 2.9536, "high": 2.9636, "low": 2.929, "close": 2.9527, "volume": 0}, {"date": "2016-02-04", "open": 2.9143, "high": 2.9252, "low": 2.8901, "close": 2.9147, "volume": 0}, {"date": "2016-02-05", "open": 2.913, "high": 2.9231, "low": 2.8984, "close": 2.9116, "volume": 0}, {"date": "2016-02-08", "open": 2.9151, "high": 2.9536, "low": 2.9131, "close": 2.9144, "volume": 0}, {"date": "2016-02-09", "open": 2.9455, "high": 2.9618, "low": 2.931, "close": 2.9459, "volume": 0}, {"date": "2016-02-10", "open": 2.9381, "high": 2.9415, "low": 2.9188, "close": 2.9381, "volume": 0}, {"date": "2016-02-11", "open": 2.9202, "high": 2.9443, "low": 2.916, "close": 2.9191, "volume": 0}, {"date": "2016-02-12", "open": 2.9298, "high": 2.9365, "low": 2.9205, "close": 2.9307, "volume": 0}, {"date": "2016-02-15", "open": 2.9352, "high": 2.9535, "low": 2.925, "close": 2.9353, "volume": 0}, {"date": "2016-02-16", "open": 2.9484, "high": 2.9725, "low": 2.943, "close": 2.9457, "volume": 0}, {"date": "2016-02-17", "open": 2.9762, "high": 2.9837, "low": 2.9463, "close": 2.9763, "volume": 0}, {"date": "2016-02-18", "open": 2.9549, "high": 2.969, "low": 2.9496, "close": 2.9549, "volume": 0}, {"date": "2016-02-19", "open": 2.9676, "high": 2.9747, "low": 2.9557, "close": 2.9678, "volume": 0}, {"date": "2016-02-22", "open": 2.9506, "high": 2.9537, "low": 2.9409, "close": 2.951, "volume": 0}, {"date": "2016-02-23", "open": 2.935, "high": 2.9452, "low": 2.9295, "close": 2.9347, "volume": 0}, {"date": "2016-02-24", "open": 2.941, "high": 2.9518, "low": 2.9355, "close": 2.941, "volume": 0}, {"date": "2016-02-25", "open": 2.9361, "high": 2.942, "low": 2.9197, "close": 2.9359, "volume": 0}, {"date": "2016-02-26", "open": 2.9269, "high": 2.9615, "low": 2.9222, "close": 2.9268, "volume": 0}, {"date": "2016-02-29", "open": 2.988, "high": 2.9897, "low": 2.9546, "close": 2.988, "volume": 0}, {"date": "2016-03-01", "open": 2.9629, "high": 2.9648, "low": 2.9408, "close": 2.9629, "volume": 0}, {"date": "2016-03-02", "open": 2.9349, "high": 2.9469, "low": 2.9323, "close": 2.9345, "volume": 0}, {"date": "2016-03-03", "open": 2.9248, "high": 2.9324, "low": 2.9128, "close": 2.9252, "volume": 0}, {"date": "2016-03-04", "open": 2.91, "high": 2.925, "low": 2.905, "close": 2.91, "volume": 0}, {"date": "2016-03-07", "open": 2.9041, "high": 2.9304, "low": 2.9034, "close": 2.9049, "volume": 0}, {"date": "2016-03-08", "open": 2.9155, "high": 2.9295, "low": 2.9104, "close": 2.9154, "volume": 0}, {"date": "2016-03-09", "open": 2.9119, "high": 2.9178, "low": 2.8915, "close": 2.9118, "volume": 0}, {"date": "2016-03-10", "open": 2.8928, "high": 2.8995, "low": 2.8758, "close": 2.8931, "volume": 0}, {"date": "2016-03-11", "open": 2.891, "high": 2.892, "low": 2.8699, "close": 2.8911, "volume": 0}, {"date": "2016-03-14", "open": 2.8716, "high": 2.8862, "low": 2.8685, "close": 2.8718, "volume": 0}, {"date": "2016-03-15", "open": 2.8711, "high": 2.911, "low": 2.8686, "close": 2.8708, "volume": 0}, {"date": "2016-03-16", "open": 2.8963, "high": 2.9292, "low": 2.895, "close": 2.8969, "volume": 0}, {"date": "2016-03-17", "open": 2.8691, "high": 2.8723, "low": 2.8435, "close": 2.8691, "volume": 0}, {"date": "2016-03-18", "open": 2.844, "high": 2.8661, "low": 2.8385, "close": 2.8423, "volume": 0}, {"date": "2016-03-21", "open": 2.8703, "high": 2.878, "low": 2.8559, "close": 2.8701, "volume": 0}, {"date": "2016-03-22", "open": 2.8633, "high": 2.8816, "low": 2.8565, "close": 2.8631, "volume": 0}, {"date": "2016-03-23", "open": 2.8671, "high": 2.8794, "low": 2.8641, "close": 2.8677, "volume": 0}, {"date": "2016-03-24", "open": 2.8765, "high": 2.8887, "low": 2.8745, "close": 2.8755, "volume": 0}, {"date": "2016-03-25", "open": 2.8755, "high": 2.8816, "low": 2.8697, "close": 2.8755, "volume": 0}, {"date": "2016-03-27", "open": 2.8745, "high": 2.8787, "low": 2.8651, "close": 2.8743, "volume": 0}, {"date": "2016-03-28", "open": 2.8683, "high": 2.8755, "low": 2.8592, "close": 2.8683, "volume": 0}, {"date": "2016-03-29", "open": 2.8405, "high": 2.8465, "low": 2.8252, "close": 2.8404, "volume": 0}, {"date": "2016-03-30", "open": 2.8333, "high": 2.84, "low": 2.8147, "close": 2.833, "volume": 0}, {"date": "2016-03-31", "open": 2.8168, "high": 2.8356, "low": 2.8152, "close": 2.8169, "volume": 0}, {"date": "2016-04-03", "open": 2.8232, "high": 2.8263, "low": 2.8055, "close": 2.823, "volume": 0}, {"date": "2016-04-04", "open": 2.8102, "high": 2.8352, "low": 2.8097, "close": 2.8112, "volume": 0}, {"date": "2016-04-05", "open": 2.83, "high": 2.8575, "low": 2.8253, "close": 2.8299, "volume": 0}, {"date": "2016-04-06", "open": 2.8393, "high": 2.8618, "low": 2.8269, "close": 2.8391, "volume": 0}, {"date": "2016-04-07", "open": 2.864, "high": 2.8707, "low": 2.8451, "close": 2.8638, "volume": 0}, {"date": "2016-04-10", "open": 2.8468, "high": 2.8521, "low": 2.8203, "close": 2.8496, "volume": 0}, {"date": "2016-04-11", "open": 2.8282, "high": 2.847, "low": 2.8214, "close": 2.8278, "volume": 0}, {"date": "2016-04-12", "open": 2.8337, "high": 2.8574, "low": 2.8305, "close": 2.8329, "volume": 0}, {"date": "2016-04-13", "open": 2.844, "high": 2.8678, "low": 2.844, "close": 2.8442, "volume": 0}, {"date": "2016-04-14", "open": 2.8489, "high": 2.8616, "low": 2.8476, "close": 2.8498, "volume": 0}, {"date": "2016-04-17", "open": 2.8526, "high": 2.8653, "low": 2.8386, "close": 2.8525, "volume": 0}, {"date": "2016-04-18", "open": 2.8382, "high": 2.8414, "low": 2.8248, "close": 2.8381, "volume": 0}, {"date": "2016-04-19", "open": 2.8301, "high": 2.8382, "low": 2.8074, "close": 2.83, "volume": 0}, {"date": "2016-04-20", "open": 2.8107, "high": 2.8312, "low": 2.8107, "close": 2.8104, "volume": 0}, {"date": "2016-04-21", "open": 2.831, "high": 2.8453, "low": 2.823, "close": 2.8311, "volume": 0}, {"date": "2016-04-24", "open": 2.8456, "high": 2.8521, "low": 2.8405, "close": 2.8454, "volume": 0}, {"date": "2016-04-25", "open": 2.8433, "high": 2.8485, "low": 2.8184, "close": 2.8432, "volume": 0}, {"date": "2016-04-26", "open": 2.8195, "high": 2.8357, "low": 2.816, "close": 2.8195, "volume": 0}, {"date": "2016-04-27", "open": 2.8172, "high": 2.8339, "low": 2.8096, "close": 2.8172, "volume": 0}, {"date": "2016-04-28", "open": 2.811, "high": 2.813, "low": 2.7905, "close": 2.8111, "volume": 0}, {"date": "2016-05-01", "open": 2.7923, "high": 2.8057, "low": 2.789, "close": 2.7924, "volume": 0}, {"date": "2016-05-02", "open": 2.8035, "high": 2.85, "low": 2.792, "close": 2.8035, "volume": 0}, {"date": "2016-05-03", "open": 2.8451, "high": 2.8928, "low": 2.8431, "close": 2.8449, "volume": 0}, {"date": "2016-05-04", "open": 2.9543, "high": 2.9548, "low": 2.8968, "close": 2.9543, "volume": 0}, {"date": "2016-05-05", "open": 2.9283, "high": 2.9421, "low": 2.911, "close": 2.9281, "volume": 0}, {"date": "2016-05-08", "open": 2.9233, "high": 2.9472, "low": 2.913, "close": 2.9232, "volume": 0}, {"date": "2016-05-09", "open": 2.9417, "high": 2.9484, "low": 2.9324, "close": 2.9418, "volume": 0}, {"date": "2016-05-10", "open": 2.9491, "high": 2.9744, "low": 2.9433, "close": 2.9491, "volume": 0}, {"date": "2016-05-11", "open": 2.952, "high": 2.9617, "low": 2.9409, "close": 2.952, "volume": 0}, {"date": "2016-05-12", "open": 2.9615, "high": 2.9736, "low": 2.9549, "close": 2.9616, "volume": 0}, {"date": "2016-05-15", "open": 2.9716, "high": 2.9867, "low": 2.9628, "close": 2.9714, "volume": 0}, {"date": "2016-05-16", "open": 2.9739, "high": 2.9763, "low": 2.959, "close": 2.9739, "volume": 0}, {"date": "2016-05-17", "open": 2.9681, "high": 2.9855, "low": 2.9657, "close": 2.9674, "volume": 0}, {"date": "2016-05-18", "open": 2.9863, "high": 2.9997, "low": 2.982, "close": 2.9863, "volume": 0}, {"date": "2016-05-19", "open": 2.9868, "high": 2.9906, "low": 2.9705, "close": 2.9881, "volume": 0}, {"date": "2016-05-22", "open": 2.9746, "high": 2.9953, "low": 2.9729, "close": 2.9745, "volume": 0}, {"date": "2016-05-23", "open": 2.9954, "high": 3.0109, "low": 2.9419, "close": 2.9953, "volume": 0}, {"date": "2016-05-24", "open": 2.9482, "high": 2.9524, "low": 2.932, "close": 2.9483, "volume": 0}, {"date": "2016-05-25", "open": 2.9382, "high": 2.9455, "low": 2.9256, "close": 2.9391, "volume": 0}, {"date": "2016-05-26", "open": 2.9377, "high": 2.9558, "low": 2.9355, "close": 2.9376, "volume": 0}, {"date": "2016-05-29", "open": 2.9593, "high": 2.9682, "low": 2.9497, "close": 2.9592, "volume": 0}, {"date": "2016-05-30", "open": 2.9533, "high": 2.9576, "low": 2.9435, "close": 2.9533, "volume": 0}, {"date": "2016-05-31", "open": 2.947, "high": 2.9552, "low": 2.9397, "close": 2.9467, "volume": 0}, {"date": "2016-06-01", "open": 2.9425, "high": 2.9524, "low": 2.9336, "close": 2.9425, "volume": 0}, {"date": "2016-06-02", "open": 2.9482, "high": 2.9522, "low": 2.9049, "close": 2.9482, "volume": 0}, {"date": "2016-06-05", "open": 2.907, "high": 2.9144, "low": 2.9033, "close": 2.9069, "volume": 0}, {"date": "2016-06-06", "open": 2.9051, "high": 2.9099, "low": 2.8919, "close": 2.9053, "volume": 0}, {"date": "2016-06-07", "open": 2.8967, "high": 2.9, "low": 2.8796, "close": 2.8962, "volume": 0}, {"date": "2016-06-08", "open": 2.8914, "high": 2.8999, "low": 2.8872, "close": 2.8913, "volume": 0}, {"date": "2016-06-09", "open": 2.8947, "high": 2.9219, "low": 2.8944, "close": 2.8946, "volume": 0}, {"date": "2016-06-12", "open": 2.9294, "high": 2.932, "low": 2.9075, "close": 2.9294, "volume": 0}, {"date": "2016-06-13", "open": 2.9224, "high": 2.9399, "low": 2.9179, "close": 2.922, "volume": 0}, {"date": "2016-06-14", "open": 2.9348, "high": 2.9372, "low": 2.9233, "close": 2.9345, "volume": 0}, {"date": "2016-06-15", "open": 2.9211, "high": 2.9558, "low": 2.9211, "close": 2.9228, "volume": 0}, {"date": "2016-06-16", "open": 2.929, "high": 2.9346, "low": 2.9235, "close": 2.9296, "volume": 0}, {"date": "2016-06-19", "open": 2.9121, "high": 2.9275, "low": 2.8958, "close": 2.9113, "volume": 0}, {"date": "2016-06-20", "open": 2.9007, "high": 2.9115, "low": 2.892, "close": 2.9013, "volume": 0}, {"date": "2016-06-21", "open": 2.9119, "high": 2.9159, "low": 2.8942, "close": 2.9115, "volume": 0}, {"date": "2016-06-22", "open": 2.889, "high": 2.8934, "low": 2.8577, "close": 2.8893, "volume": 0}, {"date": "2016-06-23", "open": 2.8642, "high": 2.9981, "low": 2.861, "close": 2.8642, "volume": 0}, {"date": "2016-06-26", "open": 2.9409, "high": 2.9518, "low": 2.9262, "close": 2.9411, "volume": 0}, {"date": "2016-06-27", "open": 2.9365, "high": 2.9383, "low": 2.8933, "close": 2.9365, "volume": 0}, {"date": "2016-06-28", "open": 2.9053, "high": 2.9075, "low": 2.8884, "close": 2.9061, "volume": 0}, {"date": "2016-06-29", "open": 2.8892, "high": 2.9032, "low": 2.8748, "close": 2.8879, "volume": 0}, {"date": "2016-06-30", "open": 2.8815, "high": 2.9011, "low": 2.8765, "close": 2.8818, "volume": 0}, {"date": "2016-07-03", "open": 2.9012, "high": 2.9082, "low": 2.884, "close": 2.9015, "volume": 0}, {"date": "2016-07-04", "open": 2.9052, "high": 2.9318, "low": 2.9049, "close": 2.9049, "volume": 0}, {"date": "2016-07-05", "open": 2.925, "high": 2.955, "low": 2.925, "close": 2.9249, "volume": 0}, {"date": "2016-07-06", "open": 2.9371, "high": 2.9412, "low": 2.924, "close": 2.9372, "volume": 0}, {"date": "2016-07-07", "open": 2.9338, "high": 2.9375, "low": 2.8974, "close": 2.9329, "volume": 0}, {"date": "2016-07-10", "open": 2.8923, "high": 2.9057, "low": 2.8884, "close": 2.8916, "volume": 0}, {"date": "2016-07-11", "open": 2.9034, "high": 2.9045, "low": 2.8838, "close": 2.9034, "volume": 0}, {"date": "2016-07-12", "open": 2.8869, "high": 2.9069, "low": 2.8868, "close": 2.8869, "volume": 0}, {"date": "2016-07-13", "open": 2.8989, "high": 2.9008, "low": 2.8782, "close": 2.8989, "volume": 0}, {"date": "2016-07-14", "open": 2.884, "high": 2.8944, "low": 2.8784, "close": 2.8838, "volume": 0}, {"date": "2016-07-17", "open": 2.9664, "high": 2.9866, "low": 2.9265, "close": 2.9663, "volume": 0}, {"date": "2016-07-18", "open": 2.9803, "high": 3.0492, "low": 2.9698, "close": 2.9803, "volume": 0}, {"date": "2016-07-19", "open": 3.0441, "high": 3.0815, "low": 3.0129, "close": 3.0439, "volume": 0}, {"date": "2016-07-20", "open": 3.0819, "high": 3.0887, "low": 3.0551, "close": 3.0819, "volume": 0}, {"date": "2016-07-21", "open": 3.0642, "high": 3.0793, "low": 3.0408, "close": 3.0642, "volume": 0}, {"date": "2016-07-24", "open": 3.057, "high": 3.0614, "low": 3.023, "close": 3.057, "volume": 0}, {"date": "2016-07-25", "open": 3.0357, "high": 3.052, "low": 3.0182, "close": 3.0352, "volume": 0}, {"date": "2016-07-26", "open": 3.0401, "high": 3.0469, "low": 3.024, "close": 3.0401, "volume": 0}, {"date": "2016-07-27", "open": 3.014, "high": 3.0241, "low": 3.0086, "close": 3.0137, "volume": 0}, {"date": "2016-07-28", "open": 3.0106, "high": 3.0232, "low": 2.9872, "close": 3.0104, "volume": 0}, {"date": "2016-07-31", "open": 2.9864, "high": 2.9974, "low": 2.9713, "close": 2.9864, "volume": 0}, {"date": "2016-08-01", "open": 2.9889, "high": 3.0026, "low": 2.9827, "close": 2.9887, "volume": 0}, {"date": "2016-08-02", "open": 2.9917, "high": 3.0204, "low": 2.9913, "close": 2.9913, "volume": 0}, {"date": "2016-08-03", "open": 3.0122, "high": 3.0268, "low": 3.0094, "close": 3.0121, "volume": 0}, {"date": "2016-08-04", "open": 3.0097, "high": 3.0186, "low": 2.997, "close": 3.0097, "volume": 0}, {"date": "2016-08-07", "open": 2.9954, "high": 2.9961, "low": 2.9791, "close": 2.9954, "volume": 0}, {"date": "2016-08-08", "open": 2.9795, "high": 2.9866, "low": 2.9659, "close": 2.9804, "volume": 0}, {"date": "2016-08-09", "open": 2.968, "high": 2.97, "low": 2.9469, "close": 2.968, "volume": 0}, {"date": "2016-08-10", "open": 2.9554, "high": 2.9699, "low": 2.9518, "close": 2.9554, "volume": 0}, {"date": "2016-08-11", "open": 2.96, "high": 2.9635, "low": 2.943, "close": 2.9595, "volume": 0}, {"date": "2016-08-14", "open": 2.9598, "high": 2.9606, "low": 2.9382, "close": 2.9597, "volume": 0}, {"date": "2016-08-15", "open": 2.9413, "high": 2.9429, "low": 2.9155, "close": 2.9417, "volume": 0}, {"date": "2016-08-16", "open": 2.9277, "high": 2.9397, "low": 2.9245, "close": 2.9275, "volume": 0}, {"date": "2016-08-17", "open": 2.9185, "high": 2.9344, "low": 2.9134, "close": 2.9177, "volume": 0}, {"date": "2016-08-18", "open": 2.927, "high": 2.9441, "low": 2.9251, "close": 2.9267, "volume": 0}, {"date": "2016-08-21", "open": 2.9344, "high": 2.9508, "low": 2.9335, "close": 2.9321, "volume": 0}, {"date": "2016-08-22", "open": 2.9402, "high": 2.9456, "low": 2.9288, "close": 2.9402, "volume": 0}, {"date": "2016-08-23", "open": 2.9491, "high": 2.9683, "low": 2.9456, "close": 2.9488, "volume": 0}, {"date": "2016-08-24", "open": 2.9508, "high": 2.9515, "low": 2.935, "close": 2.9507, "volume": 0}, {"date": "2016-08-25", "open": 2.9337, "high": 2.9461, "low": 2.9262, "close": 2.9333, "volume": 0}, {"date": "2016-08-28", "open": 2.9539, "high": 2.9604, "low": 2.9483, "close": 2.9535, "volume": 0}, {"date": "2016-08-29", "open": 2.9506, "high": 2.9668, "low": 2.9506, "close": 2.9508, "volume": 0}, {"date": "2016-08-30", "open": 2.9632, "high": 2.966, "low": 2.9527, "close": 2.9633, "volume": 0}, {"date": "2016-08-31", "open": 2.9567, "high": 2.9703, "low": 2.9521, "close": 2.9571, "volume": 0}, {"date": "2016-09-01", "open": 2.9613, "high": 2.966, "low": 2.9431, "close": 2.961, "volume": 0}, {"date": "2016-09-04", "open": 2.9504, "high": 2.9507, "low": 2.9422, "close": 2.9503, "volume": 0}, {"date": "2016-09-05", "open": 2.9455, "high": 2.9472, "low": 2.9262, "close": 2.9455, "volume": 0}, {"date": "2016-09-06", "open": 2.9219, "high": 2.9379, "low": 2.9207, "close": 2.9219, "volume": 0}, {"date": "2016-09-07", "open": 2.9331, "high": 2.9539, "low": 2.9301, "close": 2.9338, "volume": 0}, {"date": "2016-09-08", "open": 2.9528, "high": 2.9762, "low": 2.951, "close": 2.9531, "volume": 0}, {"date": "2016-09-11", "open": 2.9685, "high": 2.993, "low": 2.9682, "close": 2.9683, "volume": 0}, {"date": "2016-09-12", "open": 2.97, "high": 2.9864, "low": 2.9673, "close": 2.9695, "volume": 0}, {"date": "2016-09-13", "open": 2.9831, "high": 2.987, "low": 2.9727, "close": 2.9815, "volume": 0}, {"date": "2016-09-14", "open": 2.9786, "high": 2.9879, "low": 2.968, "close": 2.9793, "volume": 0}, {"date": "2016-09-15", "open": 2.9661, "high": 2.9851, "low": 2.9649, "close": 2.9661, "volume": 0}, {"date": "2016-09-18", "open": 2.9778, "high": 2.9799, "low": 2.9709, "close": 2.9778, "volume": 0}, {"date": "2016-09-19", "open": 2.9755, "high": 2.9791, "low": 2.9712, "close": 2.9754, "volume": 0}, {"date": "2016-09-20", "open": 2.9763, "high": 2.9876, "low": 2.9724, "close": 2.9764, "volume": 0}, {"date": "2016-09-21", "open": 2.9541, "high": 2.9559, "low": 2.9379, "close": 2.9541, "volume": 0}, {"date": "2016-09-22", "open": 2.9418, "high": 2.9561, "low": 2.9413, "close": 2.9418, "volume": 0}, {"date": "2016-09-25", "open": 2.9883, "high": 2.9978, "low": 2.9747, "close": 2.9884, "volume": 0}, {"date": "2016-09-26", "open": 2.9798, "high": 2.9847, "low": 2.966, "close": 2.9803, "volume": 0}, {"date": "2016-09-27", "open": 2.9736, "high": 2.9887, "low": 2.9727, "close": 2.9732, "volume": 0}, {"date": "2016-09-28", "open": 2.978, "high": 3.0092, "low": 2.9772, "close": 2.978, "volume": 0}, {"date": "2016-09-29", "open": 2.9971, "high": 3.0106, "low": 2.9954, "close": 2.9971, "volume": 0}, {"date": "2016-10-02", "open": 3.0016, "high": 3.0268, "low": 2.999, "close": 3.0016, "volume": 0}, {"date": "2016-10-03", "open": 3.0195, "high": 3.0583, "low": 3.0191, "close": 3.0196, "volume": 0}, {"date": "2016-10-04", "open": 3.0581, "high": 3.0655, "low": 3.0489, "close": 3.0581, "volume": 0}, {"date": "2016-10-05", "open": 3.0522, "high": 3.0595, "low": 3.0467, "close": 3.0516, "volume": 0}, {"date": "2016-10-06", "open": 3.0406, "high": 3.0632, "low": 3.0343, "close": 3.0422, "volume": 0}, {"date": "2016-10-09", "open": 3.0493, "high": 3.0776, "low": 3.044, "close": 3.0494, "volume": 0}, {"date": "2016-10-10", "open": 3.0693, "high": 3.0884, "low": 3.067, "close": 3.0694, "volume": 0}, {"date": "2016-10-11", "open": 3.0821, "high": 3.0969, "low": 3.0706, "close": 3.0813, "volume": 0}, {"date": "2016-10-12", "open": 3.083, "high": 3.1124, "low": 3.0803, "close": 3.0854, "volume": 0}, {"date": "2016-10-13", "open": 3.0819, "high": 3.0987, "low": 3.0691, "close": 3.0819, "volume": 0}, {"date": "2016-10-16", "open": 3.0916, "high": 3.1108, "low": 3.089, "close": 3.0921, "volume": 0}, {"date": "2016-10-17", "open": 3.095, "high": 3.1119, "low": 3.0883, "close": 3.0953, "volume": 0}, {"date": "2016-10-18", "open": 3.0947, "high": 3.0972, "low": 3.0659, "close": 3.0945, "volume": 0}, {"date": "2016-10-19", "open": 3.0577, "high": 3.0755, "low": 3.0518, "close": 3.0595, "volume": 0}, {"date": "2016-10-20", "open": 3.0579, "high": 3.0889, "low": 3.0578, "close": 3.0597, "volume": 0}, {"date": "2016-10-23", "open": 3.0805, "high": 3.0843, "low": 3.0685, "close": 3.08, "volume": 0}, {"date": "2016-10-24", "open": 3.0813, "high": 3.0905, "low": 3.07, "close": 3.0818, "volume": 0}, {"date": "2016-10-25", "open": 3.0702, "high": 3.0895, "low": 3.0695, "close": 3.0702, "volume": 0}, {"date": "2016-10-26", "open": 3.0804, "high": 3.1112, "low": 3.0803, "close": 3.0803, "volume": 0}, {"date": "2016-10-27", "open": 3.1112, "high": 3.1269, "low": 3.105, "close": 3.1113, "volume": 0}, {"date": "2016-10-31", "open": 3.1063, "high": 3.1154, "low": 3.0955, "close": 3.1063, "volume": 0}, {"date": "2016-11-01", "open": 3.0956, "high": 3.1173, "low": 3.09, "close": 3.0936, "volume": 0}, {"date": "2016-11-02", "open": 3.1142, "high": 3.1235, "low": 3.1084, "close": 3.1133, "volume": 0}, {"date": "2016-11-03", "open": 3.1132, "high": 3.1234, "low": 3.105, "close": 3.1131, "volume": 0}, {"date": "2016-11-04", "open": 3.1146, "high": 3.1729, "low": 3.113, "close": 3.1151, "volume": 0}, {"date": "2016-11-07", "open": 3.1507, "high": 3.1793, "low": 3.1447, "close": 3.1508, "volume": 0}, {"date": "2016-11-08", "open": 3.1668, "high": 3.1851, "low": 3.1643, "close": 3.1676, "volume": 0}, {"date": "2016-11-09", "open": 3.1615, "high": 3.2777, "low": 3.1568, "close": 3.1624, "volume": 0}, {"date": "2016-11-10", "open": 3.2091, "high": 3.2623, "low": 3.1945, "close": 3.2091, "volume": 0}, {"date": "2016-11-11", "open": 3.248, "high": 3.2789, "low": 3.2396, "close": 3.2477, "volume": 0}, {"date": "2016-11-14", "open": 3.2433, "high": 3.2977, "low": 3.2353, "close": 3.2358, "volume": 0}, {"date": "2016-11-15", "open": 3.2867, "high": 3.292, "low": 3.2648, "close": 3.2896, "volume": 0}, {"date": "2016-11-16", "open": 3.2875, "high": 3.3252, "low": 3.2851, "close": 3.2867, "volume": 0}, {"date": "2016-11-17", "open": 3.319, "high": 3.3525, "low": 3.3073, "close": 3.3189, "volume": 0}, {"date": "2016-11-18", "open": 3.375, "high": 3.4081, "low": 3.3564, "close": 3.3751, "volume": 0}, {"date": "2016-11-21", "open": 3.3758, "high": 3.3922, "low": 3.3517, "close": 3.3759, "volume": 0}, {"date": "2016-11-22", "open": 3.3567, "high": 3.3934, "low": 3.3517, "close": 3.3569, "volume": 0}, {"date": "2016-11-23", "open": 3.3824, "high": 3.4152, "low": 3.3688, "close": 3.3795, "volume": 0}, {"date": "2016-11-24", "open": 3.3962, "high": 3.4488, "low": 3.37, "close": 3.3962, "volume": 0}, {"date": "2016-11-25", "open": 3.4633, "high": 3.4753, "low": 3.4356, "close": 3.464, "volume": 0}, {"date": "2016-11-28", "open": 3.4468, "high": 3.4518, "low": 3.4073, "close": 3.4468, "volume": 0}, {"date": "2016-11-29", "open": 3.4107, "high": 3.4335, "low": 3.4097, "close": 3.4108, "volume": 0}, {"date": "2016-11-30", "open": 3.4091, "high": 3.4386, "low": 3.405, "close": 3.4094, "volume": 0}, {"date": "2016-12-01", "open": 3.4355, "high": 3.5053, "low": 3.4283, "close": 3.4353, "volume": 0}, {"date": "2016-12-02", "open": 3.4975, "high": 3.5811, "low": 3.4837, "close": 3.4973, "volume": 0}, {"date": "2016-12-05", "open": 3.5426, "high": 3.5594, "low": 3.52, "close": 3.5424, "volume": 0}, {"date": "2016-12-06", "open": 3.5228, "high": 3.5373, "low": 3.4319, "close": 3.5186, "volume": 0}, {"date": "2016-12-07", "open": 3.442, "high": 3.4578, "low": 3.3862, "close": 3.4466, "volume": 0}, {"date": "2016-12-08", "open": 3.3886, "high": 3.494, "low": 3.3407, "close": 3.3886, "volume": 0}, {"date": "2016-12-09", "open": 3.4503, "high": 3.4901, "low": 3.4248, "close": 3.4503, "volume": 0}, {"date": "2016-12-12", "open": 3.5108, "high": 3.5476, "low": 3.4757, "close": 3.5111, "volume": 0}, {"date": "2016-12-13", "open": 3.4684, "high": 3.5016, "low": 3.455, "close": 3.4683, "volume": 0}, {"date": "2016-12-14", "open": 3.4894, "high": 3.4951, "low": 3.4566, "close": 3.4858, "volume": 0}, {"date": "2016-12-15", "open": 3.5339, "high": 3.5427, "low": 3.5048, "close": 3.5315, "volume": 0}, {"date": "2016-12-16", "open": 3.504, "high": 3.5186, "low": 3.4864, "close": 3.5077, "volume": 0}, {"date": "2016-12-19", "open": 3.4907, "high": 3.5103, "low": 3.4898, "close": 3.4907, "volume": 0}, {"date": "2016-12-20", "open": 3.5328, "high": 3.5401, "low": 3.5012, "close": 3.5328, "volume": 0}, {"date": "2016-12-21", "open": 3.5198, "high": 3.533, "low": 3.5064, "close": 3.5217, "volume": 0}, {"date": "2016-12-22", "open": 3.5092, "high": 3.5178, "low": 3.5016, "close": 3.5082, "volume": 0}, {"date": "2016-12-23", "open": 3.5064, "high": 3.5174, "low": 3.5049, "close": 3.5064, "volume": 0}, {"date": "2016-12-26", "open": 3.5088, "high": 3.5145, "low": 3.5037, "close": 3.509, "volume": 0}, {"date": "2016-12-27", "open": 3.511, "high": 3.5257, "low": 3.5041, "close": 3.511, "volume": 0}, {"date": "2016-12-28", "open": 3.522, "high": 3.5495, "low": 3.519, "close": 3.5218, "volume": 0}, {"date": "2016-12-29", "open": 3.5352, "high": 3.5425, "low": 3.5149, "close": 3.5353, "volume": 0}, {"date": "2016-12-30", "open": 3.5151, "high": 3.5312, "low": 3.5127, "close": 3.5176, "volume": 0}, {"date": "2017-01-02", "open": 3.5349, "high": 3.5449, "low": 3.5244, "close": 3.5349, "volume": 0}, {"date": "2017-01-03", "open": 3.5428, "high": 3.6031, "low": 3.5353, "close": 3.5419, "volume": 0}, {"date": "2017-01-04", "open": 3.5912, "high": 3.5931, "low": 3.567, "close": 3.5923, "volume": 0}, {"date": "2017-01-05", "open": 3.5693, "high": 3.6349, "low": 3.5554, "close": 3.5694, "volume": 0}, {"date": "2017-01-06", "open": 3.5927, "high": 3.636, "low": 3.5914, "close": 3.5919, "volume": 0}, {"date": "2017-01-09", "open": 3.6397, "high": 3.742, "low": 3.6393, "close": 3.6398, "volume": 0}, {"date": "2017-01-10", "open": 3.7087, "high": 3.785, "low": 3.707, "close": 3.7085, "volume": 0}, {"date": "2017-01-11", "open": 3.7983, "high": 3.9357, "low": 3.7971, "close": 3.7982, "volume": 0}, {"date": "2017-01-12", "open": 3.8737, "high": 3.9276, "low": 3.7498, "close": 3.8741, "volume": 0}, {"date": "2017-01-13", "open": 3.7634, "high": 3.8244, "low": 3.7513, "close": 3.7634, "volume": 0}, {"date": "2017-01-16", "open": 3.738, "high": 3.8099, "low": 3.7349, "close": 3.7378, "volume": 0}, {"date": "2017-01-17", "open": 3.806, "high": 3.8148, "low": 3.7594, "close": 3.806, "volume": 0}, {"date": "2017-01-18", "open": 3.76, "high": 3.796, "low": 3.7564, "close": 3.7608, "volume": 0}, {"date": "2017-01-19", "open": 3.8063, "high": 3.8406, "low": 3.7875, "close": 3.8066, "volume": 0}, {"date": "2017-01-20", "open": 3.8268, "high": 3.8331, "low": 3.7891, "close": 3.827, "volume": 0}, {"date": "2017-01-23", "open": 3.7644, "high": 3.7857, "low": 3.7515, "close": 3.7654, "volume": 0}, {"date": "2017-01-24", "open": 3.7547, "high": 3.8249, "low": 3.7355, "close": 3.7545, "volume": 0}, {"date": "2017-01-25", "open": 3.7828, "high": 3.8555, "low": 3.78, "close": 3.7819, "volume": 0}, {"date": "2017-01-26", "open": 3.8305, "high": 3.8705, "low": 3.8085, "close": 3.8334, "volume": 0}, {"date": "2017-01-27", "open": 3.8598, "high": 3.9078, "low": 3.8511, "close": 3.8598, "volume": 0}, {"date": "2017-01-30", "open": 3.8686, "high": 3.8781, "low": 3.7706, "close": 3.868, "volume": 0}, {"date": "2017-01-31", "open": 3.7762, "high": 3.8035, "low": 3.7665, "close": 3.7762, "volume": 0}, {"date": "2017-02-01", "open": 3.7729, "high": 3.7937, "low": 3.759, "close": 3.7725, "volume": 0}, {"date": "2017-02-02", "open": 3.7715, "high": 3.7735, "low": 3.7197, "close": 3.7716, "volume": 0}, {"date": "2017-02-03", "open": 3.738, "high": 3.7577, "low": 3.6877, "close": 3.7345, "volume": 0}, {"date": "2017-02-06", "open": 3.7041, "high": 3.7048, "low": 3.6613, "close": 3.7008, "volume": 0}, {"date": "2017-02-07", "open": 3.6875, "high": 3.7475, "low": 3.6836, "close": 3.687, "volume": 0}, {"date": "2017-02-08", "open": 3.7418, "high": 3.7591, "low": 3.7109, "close": 3.7407, "volume": 0}, {"date": "2017-02-09", "open": 3.7095, "high": 3.7235, "low": 3.675, "close": 3.7105, "volume": 0}, {"date": "2017-02-10", "open": 3.6827, "high": 3.7099, "low": 3.6645, "close": 3.6842, "volume": 0}, {"date": "2017-02-13", "open": 3.6856, "high": 3.6992, "low": 3.6736, "close": 3.686, "volume": 0}, {"date": "2017-02-14", "open": 3.6705, "high": 3.6749, "low": 3.638, "close": 3.6707, "volume": 0}, {"date": "2017-02-15", "open": 3.6519, "high": 3.7017, "low": 3.6381, "close": 3.6519, "volume": 0}, {"date": "2017-02-16", "open": 3.6564, "high": 3.6868, "low": 3.6484, "close": 3.6559, "volume": 0}, {"date": "2017-02-17", "open": 3.6665, "high": 3.6813, "low": 3.6295, "close": 3.6674, "volume": 0}, {"date": "2017-02-20", "open": 3.6303, "high": 3.6365, "low": 3.6135, "close": 3.6306, "volume": 0}, {"date": "2017-02-21", "open": 3.6234, "high": 3.6351, "low": 3.6144, "close": 3.6234, "volume": 0}, {"date": "2017-02-22", "open": 3.6259, "high": 3.6259, "low": 3.5949, "close": 3.6252, "volume": 0}, {"date": "2017-02-23", "open": 3.582, "high": 3.5892, "low": 3.556, "close": 3.5825, "volume": 0}, {"date": "2017-02-24", "open": 3.568, "high": 3.595, "low": 3.5659, "close": 3.5683, "volume": 0}, {"date": "2017-02-27", "open": 3.5975, "high": 3.6043, "low": 3.5826, "close": 3.599, "volume": 0}, {"date": "2017-02-28", "open": 3.6065, "high": 3.6322, "low": 3.5975, "close": 3.6069, "volume": 0}, {"date": "2017-03-01", "open": 3.6424, "high": 3.6777, "low": 3.6253, "close": 3.6422, "volume": 0}, {"date": "2017-03-02", "open": 3.65, "high": 3.715, "low": 3.6494, "close": 3.6505, "volume": 0}, {"date": "2017-03-03", "open": 3.7276, "high": 3.7456, "low": 3.711, "close": 3.7268, "volume": 0}, {"date": "2017-03-06", "open": 3.7098, "high": 3.7267, "low": 3.7029, "close": 3.7098, "volume": 0}, {"date": "2017-03-07", "open": 3.7144, "high": 3.7144, "low": 3.6705, "close": 3.7133, "volume": 0}, {"date": "2017-03-08", "open": 3.6777, "high": 3.7449, "low": 3.6704, "close": 3.6786, "volume": 0}, {"date": "2017-03-09", "open": 3.7447, "high": 3.7691, "low": 3.7376, "close": 3.7441, "volume": 0}, {"date": "2017-03-10", "open": 3.7731, "high": 3.784, "low": 3.7237, "close": 3.7733, "volume": 0}, {"date": "2017-03-13", "open": 3.7398, "high": 3.752, "low": 3.733, "close": 3.7398, "volume": 0}, {"date": "2017-03-14", "open": 3.7411, "high": 3.7609, "low": 3.74, "close": 3.741, "volume": 0}, {"date": "2017-03-15", "open": 3.7395, "high": 3.7477, "low": 3.7139, "close": 3.7406, "volume": 0}, {"date": "2017-03-16", "open": 3.6763, "high": 3.6913, "low": 3.6261, "close": 3.674, "volume": 0}, {"date": "2017-03-17", "open": 3.628, "high": 3.6304, "low": 3.6014, "close": 3.6281, "volume": 0}, {"date": "2017-03-20", "open": 3.6286, "high": 3.6376, "low": 3.621, "close": 3.6286, "volume": 0}, {"date": "2017-03-21", "open": 3.6237, "high": 3.6292, "low": 3.5872, "close": 3.6233, "volume": 0}, {"date": "2017-03-22", "open": 3.6325, "high": 3.6435, "low": 3.6049, "close": 3.6324, "volume": 0}, {"date": "2017-03-23", "open": 3.616, "high": 3.6324, "low": 3.6082, "close": 3.6157, "volume": 0}, {"date": "2017-03-24", "open": 3.6319, "high": 3.6377, "low": 3.609, "close": 3.6329, "volume": 0}, {"date": "2017-03-26", "open": 3.6, "high": 3.6239, "low": 3.585, "close": 3.6015, "volume": 0}, {"date": "2017-03-27", "open": 3.6137, "high": 3.6307, "low": 3.606, "close": 3.6151, "volume": 0}, {"date": "2017-03-28", "open": 3.6565, "high": 3.6599, "low": 3.6366, "close": 3.6565, "volume": 0}, {"date": "2017-03-29", "open": 3.6438, "high": 3.6527, "low": 3.6251, "close": 3.6437, "volume": 0}, {"date": "2017-03-30", "open": 3.6541, "high": 3.6548, "low": 3.6301, "close": 3.6543, "volume": 0}, {"date": "2017-04-02", "open": 3.6284, "high": 3.6496, "low": 3.6244, "close": 3.6285, "volume": 0}, {"date": "2017-04-03", "open": 3.644, "high": 3.6688, "low": 3.6387, "close": 3.6442, "volume": 0}, {"date": "2017-04-04", "open": 3.6763, "high": 3.7088, "low": 3.6678, "close": 3.6776, "volume": 0}, {"date": "2017-04-05", "open": 3.7066, "high": 3.7278, "low": 3.7017, "close": 3.7039, "volume": 0}, {"date": "2017-04-06", "open": 3.7054, "high": 3.7392, "low": 3.7052, "close": 3.7052, "volume": 0}, {"date": "2017-04-09", "open": 3.7226, "high": 3.7363, "low": 3.716, "close": 3.728, "volume": 0}, {"date": "2017-04-10", "open": 3.7281, "high": 3.7318, "low": 3.704, "close": 3.7282, "volume": 0}, {"date": "2017-04-11", "open": 3.695, "high": 3.7026, "low": 3.6559, "close": 3.6949, "volume": 0}, {"date": "2017-04-12", "open": 3.6479, "high": 3.678, "low": 3.6405, "close": 3.647, "volume": 0}, {"date": "2017-04-13", "open": 3.6693, "high": 3.6963, "low": 3.6622, "close": 3.6678, "volume": 0}, {"date": "2017-04-16", "open": 3.6354, "high": 3.6796, "low": 3.6321, "close": 3.6357, "volume": 0}, {"date": "2017-04-17", "open": 3.7013, "high": 3.713, "low": 3.6634, "close": 3.7009, "volume": 0}, {"date": "2017-04-18", "open": 3.6573, "high": 3.6758, "low": 3.655, "close": 3.6554, "volume": 0}, {"date": "2017-04-19", "open": 3.6732, "high": 3.674, "low": 3.6277, "close": 3.6718, "volume": 0}, {"date": "2017-04-20", "open": 3.6406, "high": 3.6534, "low": 3.6332, "close": 3.6408, "volume": 0}, {"date": "2017-04-23", "open": 3.6129, "high": 3.6238, "low": 3.5718, "close": 3.6127, "volume": 0}, {"date": "2017-04-24", "open": 3.5759, "high": 3.604, "low": 3.5703, "close": 3.5752, "volume": 0}, {"date": "2017-04-25", "open": 3.5778, "high": 3.5974, "low": 3.5603, "close": 3.5777, "volume": 0}, {"date": "2017-04-26", "open": 3.572, "high": 3.5765, "low": 3.5566, "close": 3.5707, "volume": 0}, {"date": "2017-04-27", "open": 3.5624, "high": 3.5714, "low": 3.5414, "close": 3.5633, "volume": 0}, {"date": "2017-04-30", "open": 3.5516, "high": 3.5564, "low": 3.5451, "close": 3.5529, "volume": 0}, {"date": "2017-05-01", "open": 3.5532, "high": 3.555, "low": 3.5208, "close": 3.5532, "volume": 0}, {"date": "2017-05-02", "open": 3.5201, "high": 3.5403, "low": 3.5201, "close": 3.5226, "volume": 0}, {"date": "2017-05-03", "open": 3.5338, "high": 3.567, "low": 3.529, "close": 3.5338, "volume": 0}, {"date": "2017-05-04", "open": 3.5531, "high": 3.5769, "low": 3.5434, "close": 3.5537, "volume": 0}, {"date": "2017-05-07", "open": 3.5404, "high": 3.5813, "low": 3.5287, "close": 3.5404, "volume": 0}, {"date": "2017-05-08", "open": 3.5837, "high": 3.6102, "low": 3.5796, "close": 3.5846, "volume": 0}, {"date": "2017-05-09", "open": 3.6223, "high": 3.6252, "low": 3.5808, "close": 3.6226, "volume": 0}, {"date": "2017-05-10", "open": 3.584, "high": 3.5915, "low": 3.5666, "close": 3.5839, "volume": 0}, {"date": "2017-05-11", "open": 3.5772, "high": 3.5982, "low": 3.5659, "close": 3.5773, "volume": 0}, {"date": "2017-05-14", "open": 3.5721, "high": 3.5725, "low": 3.548, "close": 3.5724, "volume": 0}, {"date": "2017-05-15", "open": 3.5464, "high": 3.5624, "low": 3.5365, "close": 3.5467, "volume": 0}, {"date": "2017-05-16", "open": 3.5418, "high": 3.5684, "low": 3.5412, "close": 3.5417, "volume": 0}, {"date": "2017-05-17", "open": 3.586, "high": 3.6414, "low": 3.5793, "close": 3.584, "volume": 0}, {"date": "2017-05-18", "open": 3.6233, "high": 3.6263, "low": 3.5794, "close": 3.6225, "volume": 0}, {"date": "2017-05-21", "open": 3.5757, "high": 3.5931, "low": 3.5512, "close": 3.5757, "volume": 0}, {"date": "2017-05-22", "open": 3.5645, "high": 3.5768, "low": 3.557, "close": 3.5659, "volume": 0}, {"date": "2017-05-23", "open": 3.5745, "high": 3.5792, "low": 3.5564, "close": 3.5738, "volume": 0}, {"date": "2017-05-24", "open": 3.5575, "high": 3.5689, "low": 3.5487, "close": 3.5585, "volume": 0}, {"date": "2017-05-25", "open": 3.5674, "high": 3.5809, "low": 3.563, "close": 3.5673, "volume": 0}, {"date": "2017-05-28", "open": 3.5772, "high": 3.5831, "low": 3.5732, "close": 3.5772, "volume": 0}, {"date": "2017-05-29", "open": 3.5795, "high": 3.5871, "low": 3.5405, "close": 3.5801, "volume": 0}, {"date": "2017-05-30", "open": 3.5524, "high": 3.5524, "low": 3.5271, "close": 3.5525, "volume": 0}, {"date": "2017-05-31", "open": 3.5279, "high": 3.5435, "low": 3.524, "close": 3.5282, "volume": 0}, {"date": "2017-06-01", "open": 3.5297, "high": 3.5378, "low": 3.508, "close": 3.5298, "volume": 0}, {"date": "2017-06-04", "open": 3.5079, "high": 3.5319, "low": 3.4977, "close": 3.5054, "volume": 0}, {"date": "2017-06-05", "open": 3.524, "high": 3.5418, "low": 3.5138, "close": 3.5246, "volume": 0}, {"date": "2017-06-06", "open": 3.5134, "high": 3.5511, "low": 3.5104, "close": 3.5136, "volume": 0}, {"date": "2017-06-07", "open": 3.5499, "high": 3.5512, "low": 3.5256, "close": 3.551, "volume": 0}, {"date": "2017-06-08", "open": 3.5312, "high": 3.543, "low": 3.5195, "close": 3.5309, "volume": 0}, {"date": "2017-06-11", "open": 3.5387, "high": 3.5387, "low": 3.5129, "close": 3.5387, "volume": 0}, {"date": "2017-06-12", "open": 3.5156, "high": 3.53, "low": 3.5105, "close": 3.5157, "volume": 0}, {"date": "2017-06-13", "open": 3.5174, "high": 3.521, "low": 3.4803, "close": 3.5173, "volume": 0}, {"date": "2017-06-14", "open": 3.4869, "high": 3.5243, "low": 3.4836, "close": 3.4887, "volume": 0}, {"date": "2017-06-15", "open": 3.5126, "high": 3.5306, "low": 3.5044, "close": 3.513, "volume": 0}, {"date": "2017-06-18", "open": 3.5006, "high": 3.5225, "low": 3.4883, "close": 3.5005, "volume": 0}, {"date": "2017-06-19", "open": 3.5225, "high": 3.5495, "low": 3.5135, "close": 3.5222, "volume": 0}, {"date": "2017-06-20", "open": 3.5446, "high": 3.5481, "low": 3.5237, "close": 3.5438, "volume": 0}, {"date": "2017-06-21", "open": 3.5301, "high": 3.5316, "low": 3.5093, "close": 3.5306, "volume": 0}, {"date": "2017-06-22", "open": 3.5125, "high": 3.5146, "low": 3.4965, "close": 3.5129, "volume": 0}, {"date": "2017-06-25", "open": 3.5057, "high": 3.5112, "low": 3.4902, "close": 3.5052, "volume": 0}, {"date": "2017-06-26", "open": 3.5002, "high": 3.5195, "low": 3.4902, "close": 3.5001, "volume": 0}, {"date": "2017-06-27", "open": 3.5233, "high": 3.5374, "low": 3.5123, "close": 3.5238, "volume": 0}, {"date": "2017-06-28", "open": 3.5111, "high": 3.5273, "low": 3.501, "close": 3.5117, "volume": 0}, {"date": "2017-06-29", "open": 3.5242, "high": 3.5327, "low": 3.5087, "close": 3.5242, "volume": 0}, {"date": "2017-07-02", "open": 3.5195, "high": 3.5658, "low": 3.5147, "close": 3.5193, "volume": 0}, {"date": "2017-07-03", "open": 3.5541, "high": 3.5682, "low": 3.5455, "close": 3.5546, "volume": 0}, {"date": "2017-07-04", "open": 3.5577, "high": 3.6143, "low": 3.5521, "close": 3.5577, "volume": 0}, {"date": "2017-07-05", "open": 3.6068, "high": 3.6385, "low": 3.6034, "close": 3.6073, "volume": 0}, {"date": "2017-07-06", "open": 3.6214, "high": 3.6459, "low": 3.6137, "close": 3.621, "volume": 0}, {"date": "2017-07-09", "open": 3.62, "high": 3.6212, "low": 3.6, "close": 3.6201, "volume": 0}, {"date": "2017-07-11", "open": 3.6153, "high": 3.6224, "low": 3.5639, "close": 3.6156, "volume": 0}, {"date": "2017-07-12", "open": 3.5694, "high": 3.5764, "low": 3.559, "close": 3.5692, "volume": 0}, {"date": "2017-07-13", "open": 3.5657, "high": 3.5708, "low": 3.5314, "close": 3.566, "volume": 0}, {"date": "2017-07-16", "open": 3.5359, "high": 3.5506, "low": 3.5244, "close": 3.5335, "volume": 0}, {"date": "2017-07-17", "open": 3.5294, "high": 3.5356, "low": 3.5193, "close": 3.5288, "volume": 0}, {"date": "2017-07-18", "open": 3.5243, "high": 3.5394, "low": 3.514, "close": 3.5243, "volume": 0}, {"date": "2017-07-19", "open": 3.5223, "high": 3.5438, "low": 3.5187, "close": 3.5212, "volume": 0}, {"date": "2017-07-20", "open": 3.5272, "high": 3.5399, "low": 3.5226, "close": 3.5268, "volume": 0}, {"date": "2017-07-23", "open": 3.5317, "high": 3.5666, "low": 3.5256, "close": 3.5315, "volume": 0}, {"date": "2017-07-24", "open": 3.5559, "high": 3.5669, "low": 3.5504, "close": 3.5559, "volume": 0}, {"date": "2017-07-25", "open": 3.5711, "high": 3.573, "low": 3.5448, "close": 3.5711, "volume": 0}, {"date": "2017-07-26", "open": 3.5334, "high": 3.5384, "low": 3.5216, "close": 3.5343, "volume": 0}, {"date": "2017-07-27", "open": 3.5363, "high": 3.5401, "low": 3.5268, "close": 3.5365, "volume": 0}, {"date": "2017-07-30", "open": 3.5326, "high": 3.5347, "low": 3.5167, "close": 3.5323, "volume": 0}, {"date": "2017-07-31", "open": 3.5174, "high": 3.5275, "low": 3.512, "close": 3.5177, "volume": 0}, {"date": "2017-08-01", "open": 3.529, "high": 3.5402, "low": 3.5249, "close": 3.5285, "volume": 0}, {"date": "2017-08-02", "open": 3.5389, "high": 3.5476, "low": 3.5326, "close": 3.5378, "volume": 0}, {"date": "2017-08-03", "open": 3.5388, "high": 3.5427, "low": 3.5286, "close": 3.5393, "volume": 0}, {"date": "2017-08-06", "open": 3.5313, "high": 3.5369, "low": 3.5229, "close": 3.5324, "volume": 0}, {"date": "2017-08-07", "open": 3.5281, "high": 3.5334, "low": 3.5256, "close": 3.5287, "volume": 0}, {"date": "2017-08-08", "open": 3.5304, "high": 3.549, "low": 3.53, "close": 3.5303, "volume": 0}, {"date": "2017-08-09", "open": 3.5384, "high": 3.5444, "low": 3.5271, "close": 3.5387, "volume": 0}, {"date": "2017-08-10", "open": 3.5428, "high": 3.5584, "low": 3.5335, "close": 3.5422, "volume": 0}, {"date": "2017-08-13", "open": 3.5335, "high": 3.5336, "low": 3.5189, "close": 3.5335, "volume": 0}, {"date": "2017-08-14", "open": 3.5254, "high": 3.5459, "low": 3.5202, "close": 3.5253, "volume": 0}, {"date": "2017-08-15", "open": 3.5361, "high": 3.5387, "low": 3.5212, "close": 3.5363, "volume": 0}, {"date": "2017-08-16", "open": 3.5161, "high": 3.5256, "low": 3.5129, "close": 3.516, "volume": 0}, {"date": "2017-08-17", "open": 3.5287, "high": 3.5319, "low": 3.5123, "close": 3.5289, "volume": 0}, {"date": "2017-08-20", "open": 3.5166, "high": 3.523, "low": 3.4905, "close": 3.5165, "volume": 0}, {"date": "2017-08-21", "open": 3.4963, "high": 3.5041, "low": 3.4918, "close": 3.4962, "volume": 0}, {"date": "2017-08-22", "open": 3.4963, "high": 3.5028, "low": 3.4808, "close": 3.4959, "volume": 0}, {"date": "2017-08-23", "open": 3.4815, "high": 3.4857, "low": 3.4758, "close": 3.482, "volume": 0}, {"date": "2017-08-24", "open": 3.4838, "high": 3.4904, "low": 3.4475, "close": 3.4853, "volume": 0}, {"date": "2017-08-27", "open": 3.4434, "high": 3.4512, "low": 3.441, "close": 3.4417, "volume": 0}, {"date": "2017-08-28", "open": 3.4568, "high": 3.4569, "low": 3.4344, "close": 3.4559, "volume": 0}, {"date": "2017-08-29", "open": 3.4474, "high": 3.4601, "low": 3.443, "close": 3.4486, "volume": 0}, {"date": "2017-08-30", "open": 3.4547, "high": 3.4724, "low": 3.4499, "close": 3.4551, "volume": 0}, {"date": "2017-08-31", "open": 3.4506, "high": 3.4536, "low": 3.4162, "close": 3.4506, "volume": 0}, {"date": "2017-09-03", "open": 3.4286, "high": 3.4399, "low": 3.4233, "close": 3.4283, "volume": 0}, {"date": "2017-09-04", "open": 3.4316, "high": 3.4491, "low": 3.4243, "close": 3.4309, "volume": 0}, {"date": "2017-09-05", "open": 3.4362, "high": 3.4485, "low": 3.424, "close": 3.4367, "volume": 0}, {"date": "2017-09-06", "open": 3.4283, "high": 3.4312, "low": 3.406, "close": 3.4287, "volume": 0}, {"date": "2017-09-07", "open": 3.406, "high": 3.4215, "low": 3.3977, "close": 3.4027, "volume": 0}, {"date": "2017-09-10", "open": 3.4093, "high": 3.4132, "low": 3.3892, "close": 3.4092, "volume": 0}, {"date": "2017-09-11", "open": 3.4119, "high": 3.4442, "low": 3.4046, "close": 3.4118, "volume": 0}, {"date": "2017-09-12", "open": 3.4332, "high": 3.46, "low": 3.4259, "close": 3.4326, "volume": 0}, {"date": "2017-09-13", "open": 3.4582, "high": 3.4771, "low": 3.4398, "close": 3.4585, "volume": 0}, {"date": "2017-09-14", "open": 3.4318, "high": 3.4431, "low": 3.4254, "close": 3.4321, "volume": 0}, {"date": "2017-09-17", "open": 3.441, "high": 3.4899, "low": 3.4327, "close": 3.4409, "volume": 0}, {"date": "2017-09-18", "open": 3.4857, "high": 3.5056, "low": 3.4807, "close": 3.4884, "volume": 0}, {"date": "2017-09-19", "open": 3.4878, "high": 3.49, "low": 3.464, "close": 3.4881, "volume": 0}, {"date": "2017-09-20", "open": 3.5056, "high": 3.5188, "low": 3.4926, "close": 3.5048, "volume": 0}, {"date": "2017-09-21", "open": 3.506, "high": 3.5068, "low": 3.483, "close": 3.506, "volume": 0}, {"date": "2017-09-24", "open": 3.4999, "high": 3.5477, "low": 3.4963, "close": 3.4992, "volume": 0}, {"date": "2017-09-25", "open": 3.5421, "high": 3.5529, "low": 3.5253, "close": 3.5435, "volume": 0}, {"date": "2017-09-26", "open": 3.5415, "high": 3.585, "low": 3.54, "close": 3.5416, "volume": 0}, {"date": "2017-09-27", "open": 3.578, "high": 3.5951, "low": 3.556, "close": 3.5775, "volume": 0}, {"date": "2017-09-28", "open": 3.5587, "high": 3.566, "low": 3.54, "close": 3.5583, "volume": 0}, {"date": "2017-10-01", "open": 3.5638, "high": 3.5858, "low": 3.561, "close": 3.5622, "volume": 0}, {"date": "2017-10-02", "open": 3.5675, "high": 3.5917, "low": 3.5667, "close": 3.5672, "volume": 0}, {"date": "2017-10-03", "open": 3.5724, "high": 3.5782, "low": 3.5596, "close": 3.5737, "volume": 0}, {"date": "2017-10-04", "open": 3.573, "high": 3.5796, "low": 3.5649, "close": 3.5733, "volume": 0}, {"date": "2017-10-05", "open": 3.5865, "high": 3.635, "low": 3.582, "close": 3.5869, "volume": 0}, {"date": "2017-10-08", "open": 3.7102, "high": 3.7469, "low": 3.675, "close": 3.7067, "volume": 0}, {"date": "2017-10-09", "open": 3.7064, "high": 3.7069, "low": 3.6611, "close": 3.7061, "volume": 0}, {"date": "2017-10-10", "open": 3.707, "high": 3.7097, "low": 3.6536, "close": 3.7068, "volume": 0}, {"date": "2017-10-11", "open": 3.6445, "high": 3.6669, "low": 3.629, "close": 3.6445, "volume": 0}, {"date": "2017-10-12", "open": 3.6576, "high": 3.6624, "low": 3.625, "close": 3.6568, "volume": 0}, {"date": "2017-10-15", "open": 3.6374, "high": 3.6502, "low": 3.6328, "close": 3.6378, "volume": 0}, {"date": "2017-10-16", "open": 3.6458, "high": 3.6831, "low": 3.6451, "close": 3.6455, "volume": 0}, {"date": "2017-10-17", "open": 3.6655, "high": 3.6863, "low": 3.6627, "close": 3.6653, "volume": 0}, {"date": "2017-10-18", "open": 3.6727, "high": 3.6767, "low": 3.6526, "close": 3.6732, "volume": 0}, {"date": "2017-10-19", "open": 3.652, "high": 3.681, "low": 3.647, "close": 3.6524, "volume": 0}, {"date": "2017-10-22", "open": 3.6868, "high": 3.7175, "low": 3.6846, "close": 3.6884, "volume": 0}, {"date": "2017-10-23", "open": 3.7136, "high": 3.7373, "low": 3.704, "close": 3.713, "volume": 0}, {"date": "2017-10-24", "open": 3.7354, "high": 3.7507, "low": 3.7214, "close": 3.7374, "volume": 0}, {"date": "2017-10-25", "open": 3.7575, "high": 3.8181, "low": 3.7513, "close": 3.7586, "volume": 0}, {"date": "2017-10-26", "open": 3.8184, "high": 3.8428, "low": 3.7927, "close": 3.8184, "volume": 0}, {"date": "2017-10-30", "open": 3.7859, "high": 3.79, "low": 3.766, "close": 3.7871, "volume": 0}, {"date": "2017-10-31", "open": 3.775, "high": 3.8141, "low": 3.7666, "close": 3.7773, "volume": 0}, {"date": "2017-11-01", "open": 3.7864, "high": 3.8319, "low": 3.7846, "close": 3.7873, "volume": 0}, {"date": "2017-11-02", "open": 3.8155, "high": 3.8253, "low": 3.7941, "close": 3.8112, "volume": 0}, {"date": "2017-11-03", "open": 3.7995, "high": 3.8795, "low": 3.7971, "close": 3.7992, "volume": 0}, {"date": "2017-11-06", "open": 3.8796, "high": 3.884, "low": 3.8225, "close": 3.8812, "volume": 0}, {"date": "2017-11-07", "open": 3.8279, "high": 3.893, "low": 3.8252, "close": 3.8261, "volume": 0}, {"date": "2017-11-08", "open": 3.883, "high": 3.8997, "low": 3.8553, "close": 3.8829, "volume": 0}, {"date": "2017-11-09", "open": 3.8655, "high": 3.8784, "low": 3.838, "close": 3.8655, "volume": 0}, {"date": "2017-11-10", "open": 3.8625, "high": 3.8793, "low": 3.8472, "close": 3.861, "volume": 0}, {"date": "2017-11-13", "open": 3.8527, "high": 3.8882, "low": 3.8497, "close": 3.8581, "volume": 0}, {"date": "2017-11-14", "open": 3.8685, "high": 3.909, "low": 3.8613, "close": 3.8685, "volume": 0}, {"date": "2017-11-15", "open": 3.8865, "high": 3.8998, "low": 3.8732, "close": 3.8864, "volume": 0}, {"date": "2017-11-17", "open": 3.8635, "high": 3.9017, "low": 3.8512, "close": 3.8632, "volume": 0}, {"date": "2017-11-20", "open": 3.8682, "high": 3.929, "low": 3.8605, "close": 3.8683, "volume": 0}, {"date": "2017-11-21", "open": 3.9199, "high": 3.976, "low": 3.919, "close": 3.9266, "volume": 0}, {"date": "2017-11-22", "open": 3.9587, "high": 3.9808, "low": 3.9288, "close": 3.9604, "volume": 0}, {"date": "2017-11-23", "open": 3.9177, "high": 3.9466, "low": 3.9019, "close": 3.9177, "volume": 0}, {"date": "2017-11-24", "open": 3.9212, "high": 3.9541, "low": 3.9189, "close": 3.9213, "volume": 0}, {"date": "2017-11-27", "open": 3.9484, "high": 3.9508, "low": 3.8886, "close": 3.9507, "volume": 0}, {"date": "2017-11-28", "open": 3.9053, "high": 3.9721, "low": 3.9044, "close": 3.9051, "volume": 0}, {"date": "2017-11-29", "open": 3.9648, "high": 3.9723, "low": 3.944, "close": 3.9645, "volume": 0}, {"date": "2017-11-30", "open": 3.9561, "high": 3.9592, "low": 3.904, "close": 3.956, "volume": 0}, {"date": "2017-12-01", "open": 3.917, "high": 3.9465, "low": 3.9105, "close": 3.9164, "volume": 0}, {"date": "2017-12-04", "open": 3.9252, "high": 3.9433, "low": 3.8772, "close": 3.9244, "volume": 0}, {"date": "2017-12-05", "open": 3.875, "high": 3.8788, "low": 3.839, "close": 3.8749, "volume": 0}, {"date": "2017-12-06", "open": 3.8414, "high": 3.863, "low": 3.8397, "close": 3.8415, "volume": 0}, {"date": "2017-12-07", "open": 3.8499, "high": 3.8714, "low": 3.8477, "close": 3.8501, "volume": 0}, {"date": "2017-12-08", "open": 3.8626, "high": 3.8717, "low": 3.8251, "close": 3.8651, "volume": 0}, {"date": "2017-12-11", "open": 3.837, "high": 3.8385, "low": 3.8164, "close": 3.8371, "volume": 0}, {"date": "2017-12-12", "open": 3.8317, "high": 3.857, "low": 3.8229, "close": 3.8311, "volume": 0}, {"date": "2017-12-13", "open": 3.8459, "high": 3.8636, "low": 3.8251, "close": 3.8458, "volume": 0}, {"date": "2017-12-14", "open": 3.8132, "high": 3.8939, "low": 3.81, "close": 3.8129, "volume": 0}, {"date": "2017-12-15", "open": 3.8829, "high": 3.886, "low": 3.8535, "close": 3.8842, "volume": 0}, {"date": "2017-12-18", "open": 3.8623, "high": 3.8656, "low": 3.8202, "close": 3.8559, "volume": 0}, {"date": "2017-12-19", "open": 3.8287, "high": 3.8445, "low": 3.822, "close": 3.8288, "volume": 0}, {"date": "2017-12-20", "open": 3.8309, "high": 3.844, "low": 3.8154, "close": 3.8316, "volume": 0}, {"date": "2017-12-21", "open": 3.8229, "high": 3.8317, "low": 3.8136, "close": 3.8217, "volume": 0}, {"date": "2017-12-22", "open": 3.8196, "high": 3.824, "low": 3.807, "close": 3.8176, "volume": 0}, {"date": "2017-12-25", "open": 3.8101, "high": 3.8152, "low": 3.805, "close": 3.8097, "volume": 0}, {"date": "2017-12-26", "open": 3.8066, "high": 3.8171, "low": 3.797, "close": 3.8064, "volume": 0}, {"date": "2017-12-27", "open": 3.8072, "high": 3.827, "low": 3.8045, "close": 3.807, "volume": 0}, {"date": "2017-12-28", "open": 3.8142, "high": 3.824, "low": 3.7643, "close": 3.8149, "volume": 0}, {"date": "2017-12-29", "open": 3.7754, "high": 3.797, "low": 3.7668, "close": 3.7769, "volume": 0}, {"date": "2018-01-01", "open": 3.7949, "high": 3.7949, "low": 3.789, "close": 3.7949, "volume": 0}, {"date": "2018-01-02", "open": 3.7913, "high": 3.7913, "low": 3.7529, "close": 3.7911, "volume": 0}, {"date": "2018-01-03", "open": 3.7654, "high": 3.7787, "low": 3.7555, "close": 3.7656, "volume": 0}, {"date": "2018-01-04", "open": 3.7808, "high": 3.7848, "low": 3.7454, "close": 3.7806, "volume": 0}, {"date": "2018-01-05", "open": 3.7496, "high": 3.7592, "low": 3.7305, "close": 3.7503, "volume": 0}, {"date": "2018-01-08", "open": 3.7331, "high": 3.7559, "low": 3.7315, "close": 3.7324, "volume": 0}, {"date": "2018-01-09", "open": 3.7436, "high": 3.7783, "low": 3.7397, "close": 3.7439, "volume": 0}, {"date": "2018-01-10", "open": 3.7683, "high": 3.8057, "low": 3.7653, "close": 3.7684, "volume": 0}, {"date": "2018-01-11", "open": 3.7975, "high": 3.8056, "low": 3.7736, "close": 3.7987, "volume": 0}, {"date": "2018-01-12", "open": 3.7737, "high": 3.7817, "low": 3.7487, "close": 3.7736, "volume": 0}, {"date": "2018-01-15", "open": 3.7552, "high": 3.8024, "low": 3.746, "close": 3.7516, "volume": 0}, {"date": "2018-01-16", "open": 3.8004, "high": 3.8316, "low": 3.785, "close": 3.8, "volume": 0}, {"date": "2018-01-17", "open": 3.7994, "high": 3.8316, "low": 3.7934, "close": 3.7987, "volume": 0}, {"date": "2018-01-18", "open": 3.8162, "high": 3.8199, "low": 3.7639, "close": 3.8152, "volume": 0}, {"date": "2018-01-19", "open": 3.7655, "high": 3.8163, "low": 3.7599, "close": 3.7655, "volume": 0}, {"date": "2018-01-22", "open": 3.827, "high": 3.8317, "low": 3.7718, "close": 3.8232, "volume": 0}, {"date": "2018-01-23", "open": 3.7766, "high": 3.8024, "low": 3.7669, "close": 3.7765, "volume": 0}, {"date": "2018-01-24", "open": 3.7679, "high": 3.7734, "low": 3.7325, "close": 3.7682, "volume": 0}, {"date": "2018-01-25", "open": 3.75, "high": 3.7548, "low": 3.7163, "close": 3.7494, "volume": 0}, {"date": "2018-01-26", "open": 3.7593, "high": 3.7629, "low": 3.7284, "close": 3.7597, "volume": 0}, {"date": "2018-01-29", "open": 3.7507, "high": 3.7925, "low": 3.7502, "close": 3.75, "volume": 0}, {"date": "2018-01-30", "open": 3.786, "high": 3.7987, "low": 3.7626, "close": 3.7864, "volume": 0}, {"date": "2018-01-31", "open": 3.7775, "high": 3.7806, "low": 3.7444, "close": 3.7757, "volume": 0}, {"date": "2018-02-01", "open": 3.7565, "high": 3.7713, "low": 3.7313, "close": 3.7563, "volume": 0}, {"date": "2018-02-02", "open": 3.7333, "high": 3.7737, "low": 3.7333, "close": 3.7337, "volume": 0}, {"date": "2018-02-05", "open": 3.7719, "high": 3.7744, "low": 3.755, "close": 3.7719, "volume": 0}, {"date": "2018-02-06", "open": 3.7865, "high": 3.7948, "low": 3.769, "close": 3.7867, "volume": 0}, {"date": "2018-02-07", "open": 3.7676, "high": 3.7912, "low": 3.763, "close": 3.7647, "volume": 0}, {"date": "2018-02-08", "open": 3.8033, "high": 3.834, "low": 3.7918, "close": 3.8025, "volume": 0}, {"date": "2018-02-09", "open": 3.8224, "high": 3.8317, "low": 3.8093, "close": 3.8226, "volume": 0}, {"date": "2018-02-12", "open": 3.8166, "high": 3.818, "low": 3.7994, "close": 3.8168, "volume": 0}, {"date": "2018-02-13", "open": 3.7982, "high": 3.8098, "low": 3.791, "close": 3.7977, "volume": 0}, {"date": "2018-02-14", "open": 3.8047, "high": 3.8217, "low": 3.782, "close": 3.8048, "volume": 0}, {"date": "2018-02-15", "open": 3.7793, "high": 3.7843, "low": 3.7648, "close": 3.7797, "volume": 0}, {"date": "2018-02-16", "open": 3.7638, "high": 3.7731, "low": 3.7374, "close": 3.7646, "volume": 0}, {"date": "2018-02-19", "open": 3.7477, "high": 3.7622, "low": 3.746, "close": 3.7469, "volume": 0}, {"date": "2018-02-20", "open": 3.7581, "high": 3.8112, "low": 3.7576, "close": 3.7582, "volume": 0}, {"date": "2018-02-21", "open": 3.7978, "high": 3.8079, "low": 3.7809, "close": 3.7978, "volume": 0}, {"date": "2018-02-22", "open": 3.7919, "high": 3.8089, "low": 3.7797, "close": 3.7919, "volume": 0}, {"date": "2018-02-23", "open": 3.7823, "high": 3.794, "low": 3.7785, "close": 3.7824, "volume": 0}, {"date": "2018-02-26", "open": 3.7878, "high": 3.7912, "low": 3.7757, "close": 3.7878, "volume": 0}, {"date": "2018-02-27", "open": 3.7857, "high": 3.8132, "low": 3.7811, "close": 3.7851, "volume": 0}, {"date": "2018-02-28", "open": 3.8152, "high": 3.8156, "low": 3.7969, "close": 3.8152, "volume": 0}, {"date": "2018-03-01", "open": 3.8029, "high": 3.8195, "low": 3.7998, "close": 3.8029, "volume": 0}, {"date": "2018-03-02", "open": 3.8094, "high": 3.8243, "low": 3.803, "close": 3.8077, "volume": 0}, {"date": "2018-03-05", "open": 3.8097, "high": 3.828, "low": 3.8081, "close": 3.8101, "volume": 0}, {"date": "2018-03-06", "open": 3.8106, "high": 3.8128, "low": 3.7869, "close": 3.8106, "volume": 0}, {"date": "2018-03-07", "open": 3.7973, "high": 3.8084, "low": 3.7916, "close": 3.7988, "volume": 0}, {"date": "2018-03-08", "open": 3.807, "high": 3.826, "low": 3.8017, "close": 3.8063, "volume": 0}, {"date": "2018-03-09", "open": 3.8226, "high": 3.8279, "low": 3.8063, "close": 3.8235, "volume": 0}, {"date": "2018-03-12", "open": 3.8109, "high": 3.8446, "low": 3.8063, "close": 3.812, "volume": 0}, {"date": "2018-03-13", "open": 3.8434, "high": 3.8725, "low": 3.8355, "close": 3.8427, "volume": 0}, {"date": "2018-03-14", "open": 3.87, "high": 3.8937, "low": 3.8556, "close": 3.8699, "volume": 0}, {"date": "2018-03-15", "open": 3.8808, "high": 3.9045, "low": 3.8762, "close": 3.8803, "volume": 0}, {"date": "2018-03-16", "open": 3.8941, "high": 3.9258, "low": 3.8892, "close": 3.8935, "volume": 0}, {"date": "2018-03-19", "open": 3.9204, "high": 3.9518, "low": 3.9202, "close": 3.9183, "volume": 0}, {"date": "2018-03-20", "open": 3.9441, "high": 3.9502, "low": 3.9224, "close": 3.9433, "volume": 0}, {"date": "2018-03-21", "open": 3.9318, "high": 3.9372, "low": 3.9201, "close": 3.9321, "volume": 0}, {"date": "2018-03-22", "open": 3.9095, "high": 3.9409, "low": 3.8989, "close": 3.9088, "volume": 0}, {"date": "2018-03-23", "open": 3.9757, "high": 3.9765, "low": 3.9546, "close": 3.9739, "volume": 0}, {"date": "2018-03-25", "open": 3.9818, "high": 3.9952, "low": 3.9561, "close": 3.9814, "volume": 0}, {"date": "2018-03-26", "open": 3.965, "high": 3.9964, "low": 3.9613, "close": 3.9655, "volume": 0}, {"date": "2018-03-27", "open": 3.9793, "high": 4.0136, "low": 3.9782, "close": 3.9792, "volume": 0}, {"date": "2018-03-28", "open": 4.0124, "high": 4.0157, "low": 3.9581, "close": 4.0133, "volume": 0}, {"date": "2018-03-29", "open": 3.9448, "high": 3.9609, "low": 3.9406, "close": 3.9449, "volume": 0}, {"date": "2018-04-01", "open": 3.9521, "high": 3.9792, "low": 3.9445, "close": 3.9518, "volume": 0}, {"date": "2018-04-02", "open": 3.9796, "high": 3.9932, "low": 3.9703, "close": 3.9771, "volume": 0}, {"date": "2018-04-03", "open": 3.9897, "high": 4.0264, "low": 3.9847, "close": 3.9894, "volume": 0}, {"date": "2018-04-04", "open": 3.9996, "high": 4.0458, "low": 3.9964, "close": 3.9991, "volume": 0}, {"date": "2018-04-05", "open": 4.0444, "high": 4.0661, "low": 4.0302, "close": 4.0394, "volume": 0}, {"date": "2018-04-08", "open": 4.0482, "high": 4.0752, "low": 4.0356, "close": 4.0471, "volume": 0}, {"date": "2018-04-09", "open": 4.0758, "high": 4.1387, "low": 4.0545, "close": 4.0755, "volume": 0}, {"date": "2018-04-10", "open": 4.1096, "high": 4.1929, "low": 4.1067, "close": 4.1095, "volume": 0}, {"date": "2018-04-11", "open": 4.1408, "high": 4.1589, "low": 4.0848, "close": 4.1408, "volume": 0}, {"date": "2018-04-12", "open": 4.114, "high": 4.1159, "low": 4.0717, "close": 4.114, "volume": 0}, {"date": "2018-04-15", "open": 4.0922, "high": 4.116, "low": 4.085, "close": 4.0908, "volume": 0}, {"date": "2018-04-16", "open": 4.0953, "high": 4.1264, "low": 4.0735, "close": 4.093, "volume": 0}, {"date": "2018-04-17", "open": 4.0929, "high": 4.1077, "low": 4.0193, "close": 4.0931, "volume": 0}, {"date": "2018-04-18", "open": 4.0171, "high": 4.0455, "low": 4.011, "close": 4.017, "volume": 0}, {"date": "2018-04-19", "open": 4.046, "high": 4.071, "low": 4.0283, "close": 4.0458, "volume": 0}, {"date": "2018-04-22", "open": 4.0785, "high": 4.1097, "low": 4.0602, "close": 4.0785, "volume": 0}, {"date": "2018-04-23", "open": 4.1077, "high": 4.111, "low": 4.0785, "close": 4.1077, "volume": 0}, {"date": "2018-04-24", "open": 4.0861, "high": 4.1066, "low": 4.0392, "close": 4.0865, "volume": 0}, {"date": "2018-04-25", "open": 4.0813, "high": 4.0853, "low": 4.0582, "close": 4.0811, "volume": 0}, {"date": "2018-04-26", "open": 4.0689, "high": 4.079, "low": 4.04, "close": 4.0659, "volume": 0}, {"date": "2018-04-29", "open": 4.0517, "high": 4.0667, "low": 4.0298, "close": 4.0517, "volume": 0}, {"date": "2018-04-30", "open": 4.057, "high": 4.1055, "low": 4.0527, "close": 4.0567, "volume": 0}, {"date": "2018-05-01", "open": 4.1085, "high": 4.1786, "low": 4.0916, "close": 4.109, "volume": 0}, {"date": "2018-05-02", "open": 4.1823, "high": 4.2437, "low": 4.1555, "close": 4.1827, "volume": 0}, {"date": "2018-05-03", "open": 4.2236, "high": 4.2888, "low": 4.2196, "close": 4.2232, "volume": 0}, {"date": "2018-05-06", "open": 4.241, "high": 4.2726, "low": 4.224, "close": 4.2417, "volume": 0}, {"date": "2018-05-07", "open": 4.2639, "high": 4.3103, "low": 4.2625, "close": 4.2664, "volume": 0}, {"date": "2018-05-08", "open": 4.35, "high": 4.3712, "low": 4.2548, "close": 4.3496, "volume": 0}, {"date": "2018-05-09", "open": 4.287, "high": 4.3075, "low": 4.224, "close": 4.2844, "volume": 0}, {"date": "2018-05-10", "open": 4.2377, "high": 4.3111, "low": 4.2305, "close": 4.2381, "volume": 0}, {"date": "2018-05-13", "open": 4.3122, "high": 4.3508, "low": 4.3032, "close": 4.3142, "volume": 0}, {"date": "2018-05-14", "open": 4.3519, "high": 4.4734, "low": 4.349, "close": 4.3508, "volume": 0}, {"date": "2018-05-15", "open": 4.4525, "high": 4.5, "low": 4.3954, "close": 4.4538, "volume": 0}, {"date": "2018-05-16", "open": 4.4291, "high": 4.4651, "low": 4.412, "close": 4.4289, "volume": 0}, {"date": "2018-05-17", "open": 4.4589, "high": 4.5006, "low": 4.4422, "close": 4.4613, "volume": 0}, {"date": "2018-05-20", "open": 4.4974, "high": 4.5979, "low": 4.4932, "close": 4.4932, "volume": 0}, {"date": "2018-05-21", "open": 4.5771, "high": 4.6618, "low": 4.5424, "close": 4.578, "volume": 0}, {"date": "2018-05-22", "open": 4.7347, "high": 4.911, "low": 4.7347, "close": 4.7345, "volume": 0}, {"date": "2018-05-23", "open": 4.5736, "high": 4.7983, "low": 4.5541, "close": 4.5722, "volume": 0}, {"date": "2018-05-24", "open": 4.7563, "high": 4.8009, "low": 4.687, "close": 4.7561, "volume": 0}, {"date": "2018-05-27", "open": 4.7035, "high": 4.7119, "low": 4.5561, "close": 4.7031, "volume": 0}, {"date": "2018-05-28", "open": 4.5816, "high": 4.633, "low": 4.5356, "close": 4.5823, "volume": 0}, {"date": "2018-05-29", "open": 4.5603, "high": 4.5623, "low": 4.4476, "close": 4.5602, "volume": 0}, {"date": "2018-05-30", "open": 4.4672, "high": 4.5388, "low": 4.4555, "close": 4.4686, "volume": 0}, {"date": "2018-05-31", "open": 4.5261, "high": 4.6428, "low": 4.5207, "close": 4.5279, "volume": 0}, {"date": "2018-06-03", "open": 4.6484, "high": 4.678, "low": 4.5795, "close": 4.6465, "volume": 0}, {"date": "2018-06-04", "open": 4.5845, "high": 4.6313, "low": 4.5833, "close": 4.585, "volume": 0}, {"date": "2018-06-05", "open": 4.5942, "high": 4.6262, "low": 4.5534, "close": 4.5949, "volume": 0}, {"date": "2018-06-06", "open": 4.5596, "high": 4.5851, "low": 4.4576, "close": 4.56, "volume": 0}, {"date": "2018-06-07", "open": 4.4801, "high": 4.5384, "low": 4.4706, "close": 4.4803, "volume": 0}, {"date": "2018-06-10", "open": 4.464, "high": 4.5367, "low": 4.4631, "close": 4.4725, "volume": 0}, {"date": "2018-06-11", "open": 4.5213, "high": 4.5767, "low": 4.5208, "close": 4.521, "volume": 0}, {"date": "2018-06-12", "open": 4.5885, "high": 4.6932, "low": 4.583, "close": 4.5869, "volume": 0}, {"date": "2018-06-13", "open": 4.6605, "high": 4.7017, "low": 4.6046, "close": 4.6628, "volume": 0}, {"date": "2018-06-14", "open": 4.7402, "high": 4.758, "low": 4.7114, "close": 4.7396, "volume": 0}, {"date": "2018-06-17", "open": 4.7449, "high": 4.7449, "low": 4.6807, "close": 4.7405, "volume": 0}, {"date": "2018-06-18", "open": 4.7075, "high": 4.7733, "low": 4.7019, "close": 4.707, "volume": 0}, {"date": "2018-06-19", "open": 4.7418, "high": 4.768, "low": 4.7272, "close": 4.7436, "volume": 0}, {"date": "2018-06-20", "open": 4.7458, "high": 4.7665, "low": 4.7283, "close": 4.7431, "volume": 0}, {"date": "2018-06-21", "open": 4.738, "high": 4.7448, "low": 4.6783, "close": 4.7351, "volume": 0}, {"date": "2018-06-24", "open": 4.6112, "high": 4.7218, "low": 4.5381, "close": 4.607, "volume": 0}, {"date": "2018-06-25", "open": 4.6874, "high": 4.7111, "low": 4.6167, "close": 4.687, "volume": 0}, {"date": "2018-06-26", "open": 4.6074, "high": 4.656, "low": 4.5951, "close": 4.614, "volume": 0}, {"date": "2018-06-27", "open": 4.6198, "high": 4.6501, "low": 4.5774, "close": 4.6213, "volume": 0}, {"date": "2018-06-28", "open": 4.5916, "high": 4.5982, "low": 4.556, "close": 4.5905, "volume": 0}, {"date": "2018-07-01", "open": 4.5902, "high": 4.6391, "low": 4.5868, "close": 4.5899, "volume": 0}, {"date": "2018-07-02", "open": 4.6124, "high": 4.6848, "low": 4.5967, "close": 4.6161, "volume": 0}, {"date": "2018-07-03", "open": 4.6743, "high": 4.7209, "low": 4.6671, "close": 4.6751, "volume": 0}, {"date": "2018-07-04", "open": 4.6731, "high": 4.6848, "low": 4.5937, "close": 4.6696, "volume": 0}, {"date": "2018-07-05", "open": 4.607, "high": 4.6176, "low": 4.5716, "close": 4.6043, "volume": 0}, {"date": "2018-07-08", "open": 4.5791, "high": 4.6109, "low": 4.5116, "close": 4.5788, "volume": 0}, {"date": "2018-07-09", "open": 4.7114, "high": 4.7423, "low": 4.6463, "close": 4.7125, "volume": 0}, {"date": "2018-07-10", "open": 4.7137, "high": 4.8474, "low": 4.7034, "close": 4.7147, "volume": 0}, {"date": "2018-07-11", "open": 4.8866, "high": 4.9049, "low": 4.7858, "close": 4.89, "volume": 0}, {"date": "2018-07-12", "open": 4.8632, "high": 4.8744, "low": 4.8135, "close": 4.8676, "volume": 0}, {"date": "2018-07-15", "open": 4.8537, "high": 4.862, "low": 4.8247, "close": 4.8549, "volume": 0}, {"date": "2018-07-16", "open": 4.8523, "high": 4.8583, "low": 4.7762, "close": 4.8529, "volume": 0}, {"date": "2018-07-17", "open": 4.8022, "high": 4.8438, "low": 4.7676, "close": 4.8003, "volume": 0}, {"date": "2018-07-18", "open": 4.7969, "high": 4.8401, "low": 4.7931, "close": 4.7961, "volume": 0}, {"date": "2018-07-19", "open": 4.8064, "high": 4.8253, "low": 4.7705, "close": 4.801, "volume": 0}, {"date": "2018-07-22", "open": 4.7783, "high": 4.779, "low": 4.7367, "close": 4.7779, "volume": 0}, {"date": "2018-07-23", "open": 4.7371, "high": 4.936, "low": 4.7355, "close": 4.7369, "volume": 0}, {"date": "2018-07-24", "open": 4.8799, "high": 4.8834, "low": 4.816, "close": 4.8811, "volume": 0}, {"date": "2018-07-25", "open": 4.796, "high": 4.8705, "low": 4.7819, "close": 4.7966, "volume": 0}, {"date": "2018-07-26", "open": 4.868, "high": 4.8816, "low": 4.8417, "close": 4.8699, "volume": 0}, {"date": "2018-07-29", "open": 4.8549, "high": 4.906, "low": 4.8478, "close": 4.8513, "volume": 0}, {"date": "2018-07-30", "open": 4.8838, "high": 4.9213, "low": 4.8753, "close": 4.8828, "volume": 0}, {"date": "2018-07-31", "open": 4.9188, "high": 4.968, "low": 4.9071, "close": 4.9179, "volume": 0}, {"date": "2018-08-01", "open": 4.9839, "high": 5.0927, "low": 4.9608, "close": 4.9812, "volume": 0}, {"date": "2018-08-02", "open": 5.092, "high": 5.1109, "low": 5.0628, "close": 5.0916, "volume": 0}, {"date": "2018-08-05", "open": 5.0991, "high": 5.2407, "low": 5.0902, "close": 5.101, "volume": 0}, {"date": "2018-08-06", "open": 5.2616, "high": 5.3532, "low": 5.1823, "close": 5.2615, "volume": 0}, {"date": "2018-08-07", "open": 5.2578, "high": 5.3062, "low": 5.2249, "close": 5.2591, "volume": 0}, {"date": "2018-08-08", "open": 5.305, "high": 5.4991, "low": 5.2997, "close": 5.3089, "volume": 0}, {"date": "2018-08-09", "open": 5.5528, "high": 6.7758, "low": 5.5499, "close": 5.552, "volume": 0}, {"date": "2018-08-12", "open": 6.8006, "high": 7.0738, "low": 6.4018, "close": 6.8178, "volume": 0}, {"date": "2018-08-13", "open": 6.9531, "high": 6.963, "low": 6.4038, "close": 6.9533, "volume": 0}, {"date": "2018-08-14", "open": 6.373, "high": 6.563, "low": 5.8821, "close": 6.3749, "volume": 0}, {"date": "2018-08-15", "open": 5.957, "high": 6.0358, "low": 5.6997, "close": 5.957, "volume": 0}, {"date": "2018-08-16", "open": 5.8575, "high": 6.3008, "low": 5.7382, "close": 5.851, "volume": 0}, {"date": "2018-08-19", "open": 6.0081, "high": 6.1944, "low": 5.9783, "close": 6.008, "volume": 0}, {"date": "2018-08-20", "open": 6.0976, "high": 6.1529, "low": 5.9992, "close": 6.0985, "volume": 0}, {"date": "2018-08-21", "open": 6.0768, "high": 6.1104, "low": 6.0171, "close": 6.0797, "volume": 0}, {"date": "2018-08-22", "open": 6.0274, "high": 6.135, "low": 5.9994, "close": 6.028, "volume": 0}, {"date": "2018-08-23", "open": 6.0893, "high": 6.1324, "low": 6.0037, "close": 6.0938, "volume": 0}, {"date": "2018-08-26", "open": 5.9883, "high": 6.2899, "low": 5.9807, "close": 5.9807, "volume": 0}, {"date": "2018-08-27", "open": 6.1615, "high": 6.2714, "low": 6.1299, "close": 6.1552, "volume": 0}, {"date": "2018-08-28", "open": 6.2682, "high": 6.4665, "low": 6.2389, "close": 6.2661, "volume": 0}, {"date": "2018-08-29", "open": 6.4712, "high": 6.8082, "low": 6.4543, "close": 6.4734, "volume": 0}, {"date": "2018-08-30", "open": 6.7343, "high": 6.7842, "low": 6.3879, "close": 6.7341, "volume": 0}, {"date": "2018-09-02", "open": 6.5785, "high": 6.7215, "low": 6.5179, "close": 6.5838, "volume": 0}, {"date": "2018-09-03", "open": 6.631, "high": 6.7196, "low": 6.5832, "close": 6.6337, "volume": 0}, {"date": "2018-09-04", "open": 6.6597, "high": 6.7176, "low": 6.5835, "close": 6.6662, "volume": 0}, {"date": "2018-09-05", "open": 6.5719, "high": 6.6386, "low": 6.5466, "close": 6.5808, "volume": 0}, {"date": "2018-09-06", "open": 6.5882, "high": 6.5991, "low": 6.3752, "close": 6.5837, "volume": 0}, {"date": "2018-09-09", "open": 6.4216, "high": 6.4943, "low": 6.4086, "close": 6.4217, "volume": 0}, {"date": "2018-09-10", "open": 6.4661, "high": 6.4863, "low": 6.4338, "close": 6.4683, "volume": 0}, {"date": "2018-09-11", "open": 6.4393, "high": 6.4612, "low": 6.3265, "close": 6.4344, "volume": 0}, {"date": "2018-09-12", "open": 6.346, "high": 6.5466, "low": 6.0117, "close": 6.3482, "volume": 0}, {"date": "2018-09-13", "open": 6.1279, "high": 6.1765, "low": 6.011, "close": 6.1287, "volume": 0}, {"date": "2018-09-16", "open": 6.1616, "high": 6.3189, "low": 6.1514, "close": 6.1614, "volume": 0}, {"date": "2018-09-17", "open": 6.3265, "high": 6.4591, "low": 6.3059, "close": 6.3233, "volume": 0}, {"date": "2018-09-18", "open": 6.3989, "high": 6.4097, "low": 6.2273, "close": 6.3987, "volume": 0}, {"date": "2018-09-19", "open": 6.2505, "high": 6.3683, "low": 6.1289, "close": 6.2474, "volume": 0}, {"date": "2018-09-20", "open": 6.2217, "high": 6.3016, "low": 6.1981, "close": 6.2214, "volume": 0}, {"date": "2018-09-23", "open": 6.3062, "high": 6.3285, "low": 6.0489, "close": 6.3009, "volume": 0}, {"date": "2018-09-24", "open": 6.1512, "high": 6.2222, "low": 6.0677, "close": 6.1533, "volume": 0}, {"date": "2018-09-25", "open": 6.1916, "high": 6.1921, "low": 6.0805, "close": 6.192, "volume": 0}, {"date": "2018-09-26", "open": 6.1087, "high": 6.1261, "low": 5.9629, "close": 6.1075, "volume": 0}, {"date": "2018-09-27", "open": 6.0015, "high": 6.0376, "low": 5.9537, "close": 6.0057, "volume": 0}, {"date": "2018-09-30", "open": 6.0422, "high": 6.0546, "low": 5.9068, "close": 6.044, "volume": 0}, {"date": "2018-10-01", "open": 5.9381, "high": 6.0557, "low": 5.9323, "close": 5.9376, "volume": 0}, {"date": "2018-10-02", "open": 5.987, "high": 6.0811, "low": 5.98, "close": 5.9878, "volume": 0}, {"date": "2018-10-03", "open": 6.0543, "high": 6.2238, "low": 6.051, "close": 6.0518, "volume": 0}, {"date": "2018-10-04", "open": 6.1817, "high": 6.2077, "low": 6.1012, "close": 6.1855, "volume": 0}, {"date": "2018-10-07", "open": 6.1635, "high": 6.1869, "low": 6.1119, "close": 6.1639, "volume": 0}, {"date": "2018-10-08", "open": 6.1079, "high": 6.1554, "low": 6.0887, "close": 6.1179, "volume": 0}, {"date": "2018-10-09", "open": 6.1012, "high": 6.1294, "low": 6.0167, "close": 6.1052, "volume": 0}, {"date": "2018-10-10", "open": 6.0762, "high": 6.0815, "low": 5.9493, "close": 6.0803, "volume": 0}, {"date": "2018-10-11", "open": 5.9176, "high": 5.9781, "low": 5.8404, "close": 5.9175, "volume": 0}, {"date": "2018-10-14", "open": 5.8866, "high": 5.8929, "low": 5.7508, "close": 5.8799, "volume": 0}, {"date": "2018-10-15", "open": 5.7792, "high": 5.805, "low": 5.7069, "close": 5.7802, "volume": 0}, {"date": "2018-10-16", "open": 5.688, "high": 5.711, "low": 5.5297, "close": 5.6916, "volume": 0}, {"date": "2018-10-17", "open": 5.5872, "high": 5.6744, "low": 5.518, "close": 5.5875, "volume": 0}, {"date": "2018-10-18", "open": 5.6305, "high": 5.6973, "low": 5.5997, "close": 5.6356, "volume": 0}, {"date": "2018-10-21", "open": 5.651, "high": 5.6865, "low": 5.6203, "close": 5.6507, "volume": 0}, {"date": "2018-10-22", "open": 5.6655, "high": 5.8656, "low": 5.662, "close": 5.6659, "volume": 0}, {"date": "2018-10-23", "open": 5.7479, "high": 5.7745, "low": 5.6583, "close": 5.7472, "volume": 0}, {"date": "2018-10-24", "open": 5.7045, "high": 5.7345, "low": 5.6136, "close": 5.7008, "volume": 0}, {"date": "2018-10-25", "open": 5.6364, "high": 5.6565, "low": 5.5993, "close": 5.6356, "volume": 0}, {"date": "2018-10-29", "open": 5.5893, "high": 5.5934, "low": 5.5053, "close": 5.5894, "volume": 0}, {"date": "2018-10-30", "open": 5.5597, "high": 5.5604, "low": 5.464, "close": 5.5596, "volume": 0}, {"date": "2018-10-31", "open": 5.481, "high": 5.625, "low": 5.466, "close": 5.4809, "volume": 0}, {"date": "2018-11-01", "open": 5.579, "high": 5.6422, "low": 5.5089, "close": 5.584, "volume": 0}, {"date": "2018-11-02", "open": 5.5208, "high": 5.5247, "low": 5.4109, "close": 5.5248, "volume": 0}, {"date": "2018-11-05", "open": 5.4245, "high": 5.4736, "low": 5.3423, "close": 5.431, "volume": 0}, {"date": "2018-11-06", "open": 5.3187, "high": 5.4155, "low": 5.3003, "close": 5.3201, "volume": 0}, {"date": "2018-11-07", "open": 5.3607, "high": 5.4101, "low": 5.3214, "close": 5.3612, "volume": 0}, {"date": "2018-11-08", "open": 5.3633, "high": 5.4744, "low": 5.3575, "close": 5.3636, "volume": 0}, {"date": "2018-11-09", "open": 5.456, "high": 5.5385, "low": 5.4489, "close": 5.457, "volume": 0}, {"date": "2018-11-12", "open": 5.4575, "high": 5.5117, "low": 5.429, "close": 5.4608, "volume": 0}, {"date": "2018-11-13", "open": 5.4715, "high": 5.5236, "low": 5.4515, "close": 5.4718, "volume": 0}, {"date": "2018-11-14", "open": 5.4735, "high": 5.4897, "low": 5.4507, "close": 5.478, "volume": 0}, {"date": "2018-11-15", "open": 5.4624, "high": 5.4675, "low": 5.3019, "close": 5.457, "volume": 0}, {"date": "2018-11-16", "open": 5.3864, "high": 5.3901, "low": 5.3172, "close": 5.3939, "volume": 0}, {"date": "2018-11-19", "open": 5.3332, "high": 5.3659, "low": 5.303, "close": 5.3377, "volume": 0}, {"date": "2018-11-20", "open": 5.3129, "high": 5.4342, "low": 5.3062, "close": 5.312, "volume": 0}, {"date": "2018-11-21", "open": 5.3774, "high": 5.3936, "low": 5.2781, "close": 5.3825, "volume": 0}, {"date": "2018-11-22", "open": 5.3145, "high": 5.3361, "low": 5.2739, "close": 5.313, "volume": 0}, {"date": "2018-11-23", "open": 5.2984, "high": 5.3108, "low": 5.2592, "close": 5.2985, "volume": 0}, {"date": "2018-11-26", "open": 5.2968, "high": 5.2979, "low": 5.2188, "close": 5.2915, "volume": 0}, {"date": "2018-11-27", "open": 5.2451, "high": 5.2931, "low": 5.2241, "close": 5.2448, "volume": 0}, {"date": "2018-11-28", "open": 5.2556, "high": 5.2733, "low": 5.2446, "close": 5.262, "volume": 0}, {"date": "2018-11-29", "open": 5.2189, "high": 5.2276, "low": 5.1344, "close": 5.219, "volume": 0}, {"date": "2018-11-30", "open": 5.1659, "high": 5.2505, "low": 5.1499, "close": 5.1702, "volume": 0}, {"date": "2018-12-03", "open": 5.1919, "high": 5.2812, "low": 5.1431, "close": 5.1902, "volume": 0}, {"date": "2018-12-04", "open": 5.2515, "high": 5.443, "low": 5.2329, "close": 5.2508, "volume": 0}, {"date": "2018-12-05", "open": 5.385, "high": 5.4499, "low": 5.3091, "close": 5.3826, "volume": 0}, {"date": "2018-12-06", "open": 5.3229, "high": 5.3982, "low": 5.321, "close": 5.3267, "volume": 0}, {"date": "2018-12-07", "open": 5.338, "high": 5.3508, "low": 5.2625, "close": 5.338, "volume": 0}, {"date": "2018-12-10", "open": 5.3222, "high": 5.35, "low": 5.2723, "close": 5.3224, "volume": 0}, {"date": "2018-12-11", "open": 5.3223, "high": 5.4001, "low": 5.3063, "close": 5.3283, "volume": 0}, {"date": "2018-12-12", "open": 5.3598, "high": 5.3928, "low": 5.3303, "close": 5.3602, "volume": 0}, {"date": "2018-12-13", "open": 5.3438, "high": 5.3851, "low": 5.304, "close": 5.3469, "volume": 0}, {"date": "2018-12-14", "open": 5.3451, "high": 5.4181, "low": 5.3413, "close": 5.3417, "volume": 0}, {"date": "2018-12-17", "open": 5.367, "high": 5.3951, "low": 5.3645, "close": 5.3677, "volume": 0}, {"date": "2018-12-18", "open": 5.3732, "high": 5.3889, "low": 5.3329, "close": 5.373, "volume": 0}, {"date": "2018-12-19", "open": 5.3399, "high": 5.3506, "low": 5.231, "close": 5.3361, "volume": 0}, {"date": "2018-12-20", "open": 5.2978, "high": 5.3199, "low": 5.2239, "close": 5.2977, "volume": 0}, {"date": "2018-12-21", "open": 5.2572, "high": 5.3191, "low": 5.2442, "close": 5.2642, "volume": 0}, {"date": "2018-12-24", "open": 5.3111, "high": 5.3197, "low": 5.2794, "close": 5.311, "volume": 0}, {"date": "2018-12-25", "open": 5.2893, "high": 5.34, "low": 5.2785, "close": 5.2894, "volume": 0}, {"date": "2018-12-26", "open": 5.2798, "high": 5.2976, "low": 5.2725, "close": 5.2843, "volume": 0}, {"date": "2018-12-27", "open": 5.2789, "high": 5.3018, "low": 5.269, "close": 5.2741, "volume": 0}, {"date": "2018-12-28", "open": 5.2886, "high": 5.2985, "low": 5.2539, "close": 5.2934, "volume": 0}, {"date": "2018-12-31", "open": 5.2745, "high": 5.3171, "low": 5.2707, "close": 5.2743, "volume": 0}, {"date": "2019-01-01", "open": 5.2873, "high": 5.2885, "low": 5.284, "close": 5.27, "volume": 0}, {"date": "2019-01-02", "open": 5.2889, "high": 5.4115, "low": 5.2809, "close": 5.2887, "volume": 0}, {"date": "2019-01-03", "open": 5.5062, "high": 5.5718, "low": 5.4009, "close": 5.5153, "volume": 0}, {"date": "2019-01-04", "open": 5.4702, "high": 5.4702, "low": 5.3338, "close": 5.4722, "volume": 0}, {"date": "2019-01-07", "open": 5.3281, "high": 5.4087, "low": 5.3192, "close": 5.327, "volume": 0}, {"date": "2019-01-08", "open": 5.3806, "high": 5.5113, "low": 5.3798, "close": 5.3838, "volume": 0}, {"date": "2019-01-09", "open": 5.4701, "high": 5.5421, "low": 5.4438, "close": 5.4825, "volume": 0}, {"date": "2019-01-10", "open": 5.4779, "high": 5.5022, "low": 5.3993, "close": 5.4756, "volume": 0}, {"date": "2019-01-11", "open": 5.4247, "high": 5.4958, "low": 5.414, "close": 5.4244, "volume": 0}, {"date": "2019-01-14", "open": 5.4771, "high": 5.5391, "low": 5.4735, "close": 5.4808, "volume": 0}, {"date": "2019-01-15", "open": 5.4528, "high": 5.4664, "low": 5.4259, "close": 5.4607, "volume": 0}, {"date": "2019-01-16", "open": 5.4394, "high": 5.4514, "low": 5.341, "close": 5.4466, "volume": 0}, {"date": "2019-01-17", "open": 5.3413, "high": 5.386, "low": 5.3327, "close": 5.3357, "volume": 0}, {"date": "2019-01-18", "open": 5.3478, "high": 5.3723, "low": 5.3239, "close": 5.3527, "volume": 0}, {"date": "2019-01-21", "open": 5.3275, "high": 5.3544, "low": 5.3189, "close": 5.3274, "volume": 0}, {"date": "2019-01-22", "open": 5.3193, "high": 5.3637, "low": 5.319, "close": 5.3258, "volume": 0}, {"date": "2019-01-23", "open": 5.3405, "high": 5.3529, "low": 5.2778, "close": 5.3395, "volume": 0}, {"date": "2019-01-24", "open": 5.2861, "high": 5.2989, "low": 5.2461, "close": 5.2882, "volume": 0}, {"date": "2019-01-25", "open": 5.263, "high": 5.2898, "low": 5.2555, "close": 5.2689, "volume": 0}, {"date": "2019-01-28", "open": 5.2691, "high": 5.3403, "low": 5.2504, "close": 5.2689, "volume": 0}, {"date": "2019-01-29", "open": 5.3235, "high": 5.3604, "low": 5.3011, "close": 5.3229, "volume": 0}, {"date": "2019-01-30", "open": 5.3054, "high": 5.3239, "low": 5.2596, "close": 5.3084, "volume": 0}, {"date": "2019-01-31", "open": 5.2279, "high": 5.2389, "low": 5.1629, "close": 5.2274, "volume": 0}, {"date": "2019-02-01", "open": 5.1803, "high": 5.2264, "low": 5.1763, "close": 5.1802, "volume": 0}, {"date": "2019-02-04", "open": 5.2119, "high": 5.2375, "low": 5.2079, "close": 5.2119, "volume": 0}, {"date": "2019-02-05", "open": 5.2133, "high": 5.2188, "low": 5.1857, "close": 5.2108, "volume": 0}, {"date": "2019-02-06", "open": 5.1969, "high": 5.2312, "low": 5.1936, "close": 5.197, "volume": 0}, {"date": "2019-02-07", "open": 5.2174, "high": 5.2721, "low": 5.2154, "close": 5.219, "volume": 0}, {"date": "2019-02-08", "open": 5.2713, "high": 5.275, "low": 5.2364, "close": 5.2712, "volume": 0}, {"date": "2019-02-11", "open": 5.2475, "high": 5.2872, "low": 5.2399, "close": 5.2508, "volume": 0}, {"date": "2019-02-12", "open": 5.278, "high": 5.2876, "low": 5.2515, "close": 5.2728, "volume": 0}, {"date": "2019-02-13", "open": 5.2517, "high": 5.2904, "low": 5.2388, "close": 5.2516, "volume": 0}, {"date": "2019-02-14", "open": 5.2833, "high": 5.3215, "low": 5.263, "close": 5.2875, "volume": 0}, {"date": "2019-02-15", "open": 5.2762, "high": 5.3095, "low": 5.253, "close": 5.2759, "volume": 0}, {"date": "2019-02-18", "open": 5.2836, "high": 5.3136, "low": 5.272, "close": 5.2866, "volume": 0}, {"date": "2019-02-19", "open": 5.2989, "high": 5.3208, "low": 5.2852, "close": 5.299, "volume": 0}, {"date": "2019-02-20", "open": 5.2825, "high": 5.3262, "low": 5.2743, "close": 5.2825, "volume": 0}, {"date": "2019-02-21", "open": 5.3266, "high": 5.3413, "low": 5.3056, "close": 5.3231, "volume": 0}, {"date": "2019-02-22", "open": 5.3191, "high": 5.3394, "low": 5.3095, "close": 5.3188, "volume": 0}, {"date": "2019-02-25", "open": 5.3201, "high": 5.3227, "low": 5.2918, "close": 5.3194, "volume": 0}, {"date": "2019-02-26", "open": 5.3052, "high": 5.3164, "low": 5.2929, "close": 5.3028, "volume": 0}, {"date": "2019-02-27", "open": 5.3024, "high": 5.3208, "low": 5.2867, "close": 5.3038, "volume": 0}, {"date": "2019-02-28", "open": 5.3124, "high": 5.3376, "low": 5.3095, "close": 5.3094, "volume": 0}, {"date": "2019-03-01", "open": 5.3408, "high": 5.4012, "low": 5.3354, "close": 5.3418, "volume": 0}, {"date": "2019-03-04", "open": 5.3715, "high": 5.3973, "low": 5.3658, "close": 5.3716, "volume": 0}, {"date": "2019-03-05", "open": 5.3917, "high": 5.3987, "low": 5.3645, "close": 5.389, "volume": 0}, {"date": "2019-03-06", "open": 5.3867, "high": 5.4403, "low": 5.3643, "close": 5.3866, "volume": 0}, {"date": "2019-03-07", "open": 5.4309, "high": 5.4759, "low": 5.4238, "close": 5.4313, "volume": 0}, {"date": "2019-03-08", "open": 5.4593, "high": 5.4861, "low": 5.4296, "close": 5.4598, "volume": 0}, {"date": "2019-03-11", "open": 5.4322, "high": 5.4591, "low": 5.4274, "close": 5.4322, "volume": 0}, {"date": "2019-03-12", "open": 5.4335, "high": 5.4633, "low": 5.429, "close": 5.4356, "volume": 0}, {"date": "2019-03-13", "open": 5.4562, "high": 5.4694, "low": 5.4489, "close": 5.4562, "volume": 0}, {"date": "2019-03-14", "open": 5.4582, "high": 5.4752, "low": 5.4569, "close": 5.4603, "volume": 0}, {"date": "2019-03-15", "open": 5.4663, "high": 5.473, "low": 5.4555, "close": 5.4703, "volume": 0}, {"date": "2019-03-18", "open": 5.4474, "high": 5.4711, "low": 5.4461, "close": 5.4473, "volume": 0}, {"date": "2019-03-19", "open": 5.4664, "high": 5.4854, "low": 5.4608, "close": 5.4681, "volume": 0}, {"date": "2019-03-20", "open": 5.4752, "high": 5.4819, "low": 5.466, "close": 5.475, "volume": 0}, {"date": "2019-03-21", "open": 5.4253, "high": 5.4731, "low": 5.4224, "close": 5.4279, "volume": 0}, {"date": "2019-03-22", "open": 5.4666, "high": 5.7361, "low": 5.4555, "close": 5.4643, "volume": 0}, {"date": "2019-03-25", "open": 5.6877, "high": 5.7248, "low": 5.5547, "close": 5.6768, "volume": 0}, {"date": "2019-03-26", "open": 5.5589, "high": 5.5917, "low": 5.46, "close": 5.5597, "volume": 0}, {"date": "2019-03-27", "open": 5.3636, "high": 5.4606, "low": 5.3034, "close": 5.3654, "volume": 0}, {"date": "2019-03-28", "open": 5.3894, "high": 5.6098, "low": 5.3792, "close": 5.3947, "volume": 0}, {"date": "2019-03-29", "open": 5.5703, "high": 5.6543, "low": 5.5672, "close": 5.5717, "volume": 0}, {"date": "2019-03-31", "open": 5.5889, "high": 5.6934, "low": 5.4375, "close": 5.5917, "volume": 0}, {"date": "2019-04-01", "open": 5.5155, "high": 5.6766, "low": 5.4943, "close": 5.5154, "volume": 0}, {"date": "2019-04-02", "open": 5.6191, "high": 5.6496, "low": 5.5744, "close": 5.6156, "volume": 0}, {"date": "2019-04-03", "open": 5.6227, "high": 5.659, "low": 5.5546, "close": 5.6227, "volume": 0}, {"date": "2019-04-04", "open": 5.6061, "high": 5.6463, "low": 5.5722, "close": 5.6054, "volume": 0}, {"date": "2019-04-07", "open": 5.6376, "high": 5.7209, "low": 5.6261, "close": 5.6381, "volume": 0}, {"date": "2019-04-08", "open": 5.6914, "high": 5.6989, "low": 5.6445, "close": 5.6914, "volume": 0}, {"date": "2019-04-09", "open": 5.682, "high": 5.7196, "low": 5.6713, "close": 5.682, "volume": 0}, {"date": "2019-04-10", "open": 5.6824, "high": 5.7544, "low": 5.6747, "close": 5.6827, "volume": 0}, {"date": "2019-04-11", "open": 5.732, "high": 5.8216, "low": 5.7311, "close": 5.7321, "volume": 0}, {"date": "2019-04-14", "open": 5.7826, "high": 5.818, "low": 5.7771, "close": 5.7841, "volume": 0}, {"date": "2019-04-15", "open": 5.8039, "high": 5.827, "low": 5.781, "close": 5.8042, "volume": 0}, {"date": "2019-04-16", "open": 5.7879, "high": 5.7943, "low": 5.7085, "close": 5.7879, "volume": 0}, {"date": "2019-04-17", "open": 5.7583, "high": 5.8467, "low": 5.7544, "close": 5.7588, "volume": 0}, {"date": "2019-04-18", "open": 5.8182, "high": 5.8298, "low": 5.79, "close": 5.8199, "volume": 0}, {"date": "2019-04-21", "open": 5.825, "high": 5.8487, "low": 5.8084, "close": 5.8254, "volume": 0}, {"date": "2019-04-22", "open": 5.8265, "high": 5.8495, "low": 5.8082, "close": 5.8272, "volume": 0}, {"date": "2019-04-23", "open": 5.8364, "high": 5.8889, "low": 5.8321, "close": 5.834, "volume": 0}, {"date": "2019-04-24", "open": 5.8845, "high": 5.9762, "low": 5.8696, "close": 5.8855, "volume": 0}, {"date": "2019-04-25", "open": 5.9584, "high": 5.9674, "low": 5.9225, "close": 5.9585, "volume": 0}, {"date": "2019-04-28", "open": 5.9452, "high": 5.9588, "low": 5.925, "close": 5.9447, "volume": 0}, {"date": "2019-04-29", "open": 5.948, "high": 5.982, "low": 5.9373, "close": 5.9489, "volume": 0}, {"date": "2019-04-30", "open": 5.965, "high": 5.9669, "low": 5.9395, "close": 5.965, "volume": 0}, {"date": "2019-05-01", "open": 5.9559, "high": 5.9814, "low": 5.9557, "close": 5.9621, "volume": 0}, {"date": "2019-05-02", "open": 5.962, "high": 5.98, "low": 5.9612, "close": 5.9648, "volume": 0}, {"date": "2019-05-05", "open": 5.9857, "high": 6.0364, "low": 5.98, "close": 5.9817, "volume": 0}, {"date": "2019-05-06", "open": 6.0855, "high": 6.1956, "low": 6.0747, "close": 6.0855, "volume": 0}, {"date": "2019-05-07", "open": 6.1568, "high": 6.1965, "low": 6.1514, "close": 6.157, "volume": 0}, {"date": "2019-05-08", "open": 6.1589, "high": 6.2439, "low": 6.156, "close": 6.1609, "volume": 0}, {"date": "2019-05-09", "open": 6.1598, "high": 6.1598, "low": 6.0543, "close": 6.1597, "volume": 0}, {"date": "2019-05-12", "open": 5.9893, "high": 6.1292, "low": 5.9577, "close": 5.9925, "volume": 0}, {"date": "2019-05-13", "open": 6.0929, "high": 6.1094, "low": 5.9872, "close": 6.0951, "volume": 0}, {"date": "2019-05-14", "open": 6.0358, "high": 6.0828, "low": 5.9884, "close": 6.0359, "volume": 0}, {"date": "2019-05-15", "open": 6.0144, "high": 6.0375, "low": 6.0018, "close": 6.0143, "volume": 0}, {"date": "2019-05-16", "open": 6.053, "high": 6.089, "low": 6.0355, "close": 6.0548, "volume": 0}, {"date": "2019-05-19", "open": 6.06, "high": 6.0789, "low": 6.0026, "close": 6.0608, "volume": 0}, {"date": "2019-05-20", "open": 6.0267, "high": 6.0782, "low": 6.0065, "close": 6.0255, "volume": 0}, {"date": "2019-05-22", "open": 6.1197, "high": 6.1492, "low": 6.09, "close": 6.1212, "volume": 0}, {"date": "2019-05-23", "open": 6.1185, "high": 6.1272, "low": 6.05, "close": 6.1173, "volume": 0}, {"date": "2019-05-26", "open": 6.0797, "high": 6.0846, "low": 6.037, "close": 6.0781, "volume": 0}, {"date": "2019-05-27", "open": 6.0623, "high": 6.0798, "low": 5.9912, "close": 6.0657, "volume": 0}, {"date": "2019-05-28", "open": 6.0299, "high": 6.0545, "low": 5.9978, "close": 6.0296, "volume": 0}, {"date": "2019-05-29", "open": 6.0187, "high": 6.0238, "low": 5.8635, "close": 6.0166, "volume": 0}, {"date": "2019-05-30", "open": 5.9121, "high": 5.9213, "low": 5.8168, "close": 5.9125, "volume": 0}, {"date": "2019-06-02", "open": 5.8624, "high": 5.8913, "low": 5.8305, "close": 5.8641, "volume": 0}, {"date": "2019-06-03", "open": 5.8336, "high": 5.8595, "low": 5.7457, "close": 5.8349, "volume": 0}, {"date": "2019-06-04", "open": 5.7747, "high": 5.7843, "low": 5.6653, "close": 5.7747, "volume": 0}, {"date": "2019-06-05", "open": 5.7185, "high": 5.8025, "low": 5.7106, "close": 5.7179, "volume": 0}, {"date": "2019-06-06", "open": 5.7908, "high": 5.8653, "low": 5.7813, "close": 5.7914, "volume": 0}, {"date": "2019-06-09", "open": 5.8413, "high": 5.8582, "low": 5.7619, "close": 5.8418, "volume": 0}, {"date": "2019-06-10", "open": 5.7917, "high": 5.8389, "low": 5.7572, "close": 5.7913, "volume": 0}, {"date": "2019-06-11", "open": 5.8017, "high": 5.8272, "low": 5.7673, "close": 5.8045, "volume": 0}, {"date": "2019-06-12", "open": 5.8132, "high": 5.897, "low": 5.804, "close": 5.8128, "volume": 0}, {"date": "2019-06-13", "open": 5.8768, "high": 5.931, "low": 5.8616, "close": 5.8759, "volume": 0}, {"date": "2019-06-16", "open": 5.9156, "high": 5.9259, "low": 5.8546, "close": 5.916, "volume": 0}, {"date": "2019-06-17", "open": 5.8707, "high": 5.8773, "low": 5.8194, "close": 5.8699, "volume": 0}, {"date": "2019-06-18", "open": 5.8251, "high": 5.9086, "low": 5.8221, "close": 5.8262, "volume": 0}, {"date": "2019-06-19", "open": 5.7925, "high": 5.7955, "low": 5.7275, "close": 5.7913, "volume": 0}, {"date": "2019-06-20", "open": 5.7643, "high": 5.8372, "low": 5.7558, "close": 5.7642, "volume": 0}, {"date": "2019-06-23", "open": 5.7607, "high": 5.8298, "low": 5.7111, "close": 5.7644, "volume": 0}, {"date": "2019-06-24", "open": 5.8011, "high": 5.8289, "low": 5.7553, "close": 5.7991, "volume": 0}, {"date": "2019-06-25", "open": 5.7935, "high": 5.8152, "low": 5.7536, "close": 5.7935, "volume": 0}, {"date": "2019-06-26", "open": 5.7687, "high": 5.7902, "low": 5.7606, "close": 5.7709, "volume": 0}, {"date": "2019-06-27", "open": 5.7715, "high": 5.7941, "low": 5.7509, "close": 5.7718, "volume": 0}, {"date": "2019-06-30", "open": 5.7394, "high": 5.7478, "low": 5.6265, "close": 5.7336, "volume": 0}, {"date": "2019-07-01", "open": 5.6517, "high": 5.698, "low": 5.6296, "close": 5.6518, "volume": 0}, {"date": "2019-07-02", "open": 5.6482, "high": 5.6586, "low": 5.6083, "close": 5.6531, "volume": 0}, {"date": "2019-07-03", "open": 5.62, "high": 5.6228, "low": 5.5846, "close": 5.6223, "volume": 0}, {"date": "2019-07-04", "open": 5.5968, "high": 5.6411, "low": 5.5956, "close": 5.5954, "volume": 0}, {"date": "2019-07-07", "open": 5.7415, "high": 5.7836, "low": 5.7065, "close": 5.7424, "volume": 0}, {"date": "2019-07-08", "open": 5.732, "high": 5.7421, "low": 5.6878, "close": 5.7304, "volume": 0}, {"date": "2019-07-09", "open": 5.7287, "high": 5.7526, "low": 5.6965, "close": 5.7258, "volume": 0}, {"date": "2019-07-10", "open": 5.685, "high": 5.6901, "low": 5.6282, "close": 5.685, "volume": 0}, {"date": "2019-07-11", "open": 5.6914, "high": 5.7747, "low": 5.6675, "close": 5.6878, "volume": 0}, {"date": "2019-07-14", "open": 5.7246, "high": 5.73, "low": 5.6963, "close": 5.7247, "volume": 0}, {"date": "2019-07-15", "open": 5.7106, "high": 5.722, "low": 5.6957, "close": 5.707, "volume": 0}, {"date": "2019-07-16", "open": 5.7105, "high": 5.7158, "low": 5.675, "close": 5.7142, "volume": 0}, {"date": "2019-07-17", "open": 5.6828, "high": 5.7073, "low": 5.6727, "close": 5.683, "volume": 0}, {"date": "2019-07-18", "open": 5.6138, "high": 5.6566, "low": 5.6136, "close": 5.6226, "volume": 0}, {"date": "2019-07-21", "open": 5.6551, "high": 5.6892, "low": 5.6531, "close": 5.6538, "volume": 0}, {"date": "2019-07-22", "open": 5.6714, "high": 5.7089, "low": 5.6661, "close": 5.6695, "volume": 0}, {"date": "2019-07-23", "open": 5.7203, "high": 5.7359, "low": 5.6921, "close": 5.7176, "volume": 0}, {"date": "2019-07-24", "open": 5.7084, "high": 5.7412, "low": 5.6527, "close": 5.709, "volume": 0}, {"date": "2019-07-25", "open": 5.699, "high": 5.7029, "low": 5.6142, "close": 5.6982, "volume": 0}, {"date": "2019-07-28", "open": 5.6566, "high": 5.6695, "low": 5.6003, "close": 5.6563, "volume": 0}, {"date": "2019-07-29", "open": 5.6173, "high": 5.6176, "low": 5.5516, "close": 5.6171, "volume": 0}, {"date": "2019-07-30", "open": 5.5583, "high": 5.5624, "low": 5.5105, "close": 5.5577, "volume": 0}, {"date": "2019-07-31", "open": 5.5785, "high": 5.6107, "low": 5.56, "close": 5.5754, "volume": 0}, {"date": "2019-08-01", "open": 5.6006, "high": 5.6123, "low": 5.5486, "close": 5.6041, "volume": 0}, {"date": "2019-08-04", "open": 5.5469, "high": 5.6173, "low": 5.5319, "close": 5.5481, "volume": 0}, {"date": "2019-08-05", "open": 5.5878, "high": 5.5923, "low": 5.514, "close": 5.5902, "volume": 0}, {"date": "2019-08-06", "open": 5.5261, "high": 5.5311, "low": 5.4714, "close": 5.5268, "volume": 0}, {"date": "2019-08-07", "open": 5.4915, "high": 5.5119, "low": 5.4495, "close": 5.4924, "volume": 0}, {"date": "2019-08-08", "open": 5.4842, "high": 5.5124, "low": 5.4656, "close": 5.4846, "volume": 0}, {"date": "2019-08-11", "open": 5.4921, "high": 5.5731, "low": 5.487, "close": 5.4874, "volume": 0}, {"date": "2019-08-12", "open": 5.5637, "high": 5.6335, "low": 5.5578, "close": 5.5634, "volume": 0}, {"date": "2019-08-13", "open": 5.5621, "high": 5.6273, "low": 5.5618, "close": 5.5624, "volume": 0}, {"date": "2019-08-14", "open": 5.6121, "high": 5.6121, "low": 5.5451, "close": 5.6119, "volume": 0}, {"date": "2019-08-15", "open": 5.5665, "high": 5.5777, "low": 5.5338, "close": 5.5691, "volume": 0}, {"date": "2019-08-18", "open": 5.5862, "high": 5.6651, "low": 5.5625, "close": 5.5862, "volume": 0}, {"date": "2019-08-19", "open": 5.6469, "high": 5.7459, "low": 5.6385, "close": 5.6491, "volume": 0}, {"date": "2019-08-20", "open": 5.7318, "high": 5.7364, "low": 5.703, "close": 5.7319, "volume": 0}, {"date": "2019-08-21", "open": 5.7252, "high": 5.7875, "low": 5.717, "close": 5.725, "volume": 0}, {"date": "2019-08-22", "open": 5.7672, "high": 5.7744, "low": 5.7403, "close": 5.7681, "volume": 0}, {"date": "2019-08-25", "open": 5.8264, "high": 5.8347, "low": 5.7857, "close": 5.8282, "volume": 0}, {"date": "2019-08-26", "open": 5.8273, "high": 5.8538, "low": 5.803, "close": 5.8285, "volume": 0}, {"date": "2019-08-27", "open": 5.8306, "high": 5.8361, "low": 5.7935, "close": 5.8307, "volume": 0}, {"date": "2019-08-28", "open": 5.8226, "high": 5.846, "low": 5.81, "close": 5.8225, "volume": 0}, {"date": "2019-08-29", "open": 5.8312, "high": 5.8488, "low": 5.815, "close": 5.8327, "volume": 0}, {"date": "2019-09-01", "open": 5.8366, "high": 5.8389, "low": 5.7978, "close": 5.8347, "volume": 0}, {"date": "2019-09-02", "open": 5.8048, "high": 5.8203, "low": 5.7245, "close": 5.8071, "volume": 0}, {"date": "2019-09-03", "open": 5.7249, "high": 5.7325, "low": 5.648, "close": 5.7226, "volume": 0}, {"date": "2019-09-04", "open": 5.6739, "high": 5.6977, "low": 5.6478, "close": 5.6717, "volume": 0}, {"date": "2019-09-05", "open": 5.6928, "high": 5.7271, "low": 5.6867, "close": 5.6912, "volume": 0}, {"date": "2019-09-08", "open": 5.7063, "high": 5.7619, "low": 5.7054, "close": 5.7049, "volume": 0}, {"date": "2019-09-09", "open": 5.7437, "high": 5.7859, "low": 5.7414, "close": 5.744, "volume": 0}, {"date": "2019-09-10", "open": 5.7692, "high": 5.7907, "low": 5.7446, "close": 5.767, "volume": 0}, {"date": "2019-09-11", "open": 5.7496, "high": 5.7664, "low": 5.6528, "close": 5.7471, "volume": 0}, {"date": "2019-09-12", "open": 5.6567, "high": 5.6874, "low": 5.6508, "close": 5.6604, "volume": 0}, {"date": "2019-09-15", "open": 5.7278, "high": 5.7396, "low": 5.7039, "close": 5.7278, "volume": 0}, {"date": "2019-09-16", "open": 5.7287, "high": 5.738, "low": 5.6909, "close": 5.7287, "volume": 0}, {"date": "2019-09-17", "open": 5.7019, "high": 5.7046, "low": 5.66, "close": 5.7018, "volume": 0}, {"date": "2019-09-18", "open": 5.6803, "high": 5.715, "low": 5.6762, "close": 5.6804, "volume": 0}, {"date": "2019-09-19", "open": 5.7148, "high": 5.7465, "low": 5.6873, "close": 5.7173, "volume": 0}, {"date": "2019-09-22", "open": 5.7411, "high": 5.7414, "low": 5.7145, "close": 5.7407, "volume": 0}, {"date": "2019-09-23", "open": 5.7182, "high": 5.721, "low": 5.6733, "close": 5.7192, "volume": 0}, {"date": "2019-09-24", "open": 5.6963, "high": 5.7103, "low": 5.6788, "close": 5.6956, "volume": 0}, {"date": "2019-09-25", "open": 5.6707, "high": 5.6946, "low": 5.6501, "close": 5.6724, "volume": 0}, {"date": "2019-09-26", "open": 5.6674, "high": 5.6869, "low": 5.6483, "close": 5.6652, "volume": 0}, {"date": "2019-09-29", "open": 5.6659, "high": 5.6749, "low": 5.6385, "close": 5.6677, "volume": 0}, {"date": "2019-09-30", "open": 5.648, "high": 5.7266, "low": 5.6449, "close": 5.6483, "volume": 0}, {"date": "2019-10-01", "open": 5.7203, "high": 5.7552, "low": 5.6948, "close": 5.7176, "volume": 0}, {"date": "2019-10-02", "open": 5.7026, "high": 5.7115, "low": 5.6719, "close": 5.7027, "volume": 0}, {"date": "2019-10-03", "open": 5.6945, "high": 5.7105, "low": 5.679, "close": 5.6944, "volume": 0}, {"date": "2019-10-06", "open": 5.7115, "high": 5.8042, "low": 5.7049, "close": 5.7115, "volume": 0}, {"date": "2019-10-07", "open": 5.8399, "high": 5.8451, "low": 5.7849, "close": 5.84, "volume": 0}, {"date": "2019-10-08", "open": 5.8383, "high": 5.8744, "low": 5.8188, "close": 5.8338, "volume": 0}, {"date": "2019-10-09", "open": 5.8763, "high": 5.897, "low": 5.8216, "close": 5.8764, "volume": 0}, {"date": "2019-10-10", "open": 5.8424, "high": 5.8805, "low": 5.8125, "close": 5.8427, "volume": 0}, {"date": "2019-10-13", "open": 5.8942, "high": 5.9359, "low": 5.8911, "close": 5.8943, "volume": 0}, {"date": "2019-10-14", "open": 5.9292, "high": 5.9301, "low": 5.8613, "close": 5.9274, "volume": 0}, {"date": "2019-10-15", "open": 5.9233, "high": 5.9305, "low": 5.8692, "close": 5.9218, "volume": 0}, {"date": "2019-10-16", "open": 5.8806, "high": 5.8982, "low": 5.8504, "close": 5.8841, "volume": 0}, {"date": "2019-10-17", "open": 5.8121, "high": 5.8214, "low": 5.7565, "close": 5.8172, "volume": 0}, {"date": "2019-10-20", "open": 5.7977, "high": 5.8601, "low": 5.7845, "close": 5.798, "volume": 0}, {"date": "2019-10-21", "open": 5.8582, "high": 5.8591, "low": 5.7952, "close": 5.8585, "volume": 0}, {"date": "2019-10-22", "open": 5.7998, "high": 5.8081, "low": 5.727, "close": 5.7996, "volume": 0}, {"date": "2019-10-23", "open": 5.7367, "high": 5.777, "low": 5.7307, "close": 5.7358, "volume": 0}, {"date": "2019-10-24", "open": 5.7649, "high": 5.7861, "low": 5.7518, "close": 5.7661, "volume": 0}, {"date": "2019-10-28", "open": 5.7713, "high": 5.7753, "low": 5.712, "close": 5.772, "volume": 0}, {"date": "2019-10-29", "open": 5.7284, "high": 5.7489, "low": 5.7215, "close": 5.7288, "volume": 0}, {"date": "2019-10-30", "open": 5.7509, "high": 5.769, "low": 5.7006, "close": 5.7509, "volume": 0}, {"date": "2019-10-31", "open": 5.7017, "high": 5.7239, "low": 5.6972, "close": 5.701, "volume": 0}, {"date": "2019-11-01", "open": 5.7108, "high": 5.7375, "low": 5.6988, "close": 5.7108, "volume": 0}, {"date": "2019-11-04", "open": 5.7046, "high": 5.7375, "low": 5.682, "close": 5.7028, "volume": 0}, {"date": "2019-11-05", "open": 5.7312, "high": 5.761, "low": 5.7189, "close": 5.7333, "volume": 0}, {"date": "2019-11-06", "open": 5.7511, "high": 5.7677, "low": 5.7435, "close": 5.753, "volume": 0}, {"date": "2019-11-07", "open": 5.7474, "high": 5.7614, "low": 5.7321, "close": 5.7503, "volume": 0}, {"date": "2019-11-08", "open": 5.7564, "high": 5.7686, "low": 5.748, "close": 5.7658, "volume": 0}, {"date": "2019-11-11", "open": 5.7659, "high": 5.7915, "low": 5.761, "close": 5.7658, "volume": 0}, {"date": "2019-11-12", "open": 5.7675, "high": 5.7807, "low": 5.7639, "close": 5.7688, "volume": 0}, {"date": "2019-11-13", "open": 5.774, "high": 5.7761, "low": 5.7319, "close": 5.7717, "volume": 0}, {"date": "2019-11-14", "open": 5.7535, "high": 5.7785, "low": 5.7495, "close": 5.7534, "volume": 0}, {"date": "2019-11-15", "open": 5.7497, "high": 5.7679, "low": 5.7361, "close": 5.7494, "volume": 0}, {"date": "2019-11-18", "open": 5.7451, "high": 5.7513, "low": 5.7202, "close": 5.7444, "volume": 0}, {"date": "2019-11-19", "open": 5.7271, "high": 5.7407, "low": 5.7004, "close": 5.7258, "volume": 0}, {"date": "2019-11-20", "open": 5.7026, "high": 5.7204, "low": 5.6838, "close": 5.7023, "volume": 0}, {"date": "2019-11-21", "open": 5.6992, "high": 5.7085, "low": 5.6846, "close": 5.6991, "volume": 0}, {"date": "2019-11-22", "open": 5.6977, "high": 5.7215, "low": 5.6885, "close": 5.6971, "volume": 0}, {"date": "2019-11-25", "open": 5.7165, "high": 5.7524, "low": 5.7034, "close": 5.715, "volume": 0}, {"date": "2019-11-26", "open": 5.7413, "high": 5.7688, "low": 5.7359, "close": 5.7417, "volume": 0}, {"date": "2019-11-27", "open": 5.7571, "high": 5.7895, "low": 5.751, "close": 5.7593, "volume": 0}, {"date": "2019-11-28", "open": 5.7766, "high": 5.7816, "low": 5.7593, "close": 5.7786, "volume": 0}, {"date": "2019-11-29", "open": 5.7586, "high": 5.7628, "low": 5.7358, "close": 5.758, "volume": 0}, {"date": "2019-12-02", "open": 5.7476, "high": 5.7615, "low": 5.731, "close": 5.7476, "volume": 0}, {"date": "2019-12-03", "open": 5.7402, "high": 5.7595, "low": 5.7265, "close": 5.7402, "volume": 0}, {"date": "2019-12-04", "open": 5.7429, "high": 5.7569, "low": 5.735, "close": 5.7425, "volume": 0}, {"date": "2019-12-05", "open": 5.748, "high": 5.7673, "low": 5.7399, "close": 5.7457, "volume": 0}, {"date": "2019-12-06", "open": 5.7481, "high": 5.785, "low": 5.742, "close": 5.7453, "volume": 0}, {"date": "2019-12-09", "open": 5.7799, "high": 5.8149, "low": 5.7765, "close": 5.7787, "volume": 0}, {"date": "2019-12-10", "open": 5.8084, "high": 5.8164, "low": 5.7916, "close": 5.8104, "volume": 0}, {"date": "2019-12-11", "open": 5.8028, "high": 5.8162, "low": 5.7945, "close": 5.8049, "volume": 0}, {"date": "2019-12-12", "open": 5.7994, "high": 5.8081, "low": 5.7643, "close": 5.8039, "volume": 0}, {"date": "2019-12-13", "open": 5.7721, "high": 5.8243, "low": 5.7701, "close": 5.772, "volume": 0}, {"date": "2019-12-16", "open": 5.8083, "high": 5.8569, "low": 5.8082, "close": 5.8071, "volume": 0}, {"date": "2019-12-17", "open": 5.8478, "high": 5.8884, "low": 5.8442, "close": 5.848, "volume": 0}, {"date": "2019-12-18", "open": 5.8851, "high": 5.9229, "low": 5.8819, "close": 5.8851, "volume": 0}, {"date": "2019-12-19", "open": 5.9199, "high": 5.9413, "low": 5.9045, "close": 5.9265, "volume": 0}, {"date": "2019-12-20", "open": 5.9402, "high": 5.9426, "low": 5.9085, "close": 5.9401, "volume": 0}, {"date": "2019-12-23", "open": 5.9362, "high": 5.9493, "low": 5.92, "close": 5.9359, "volume": 0}, {"date": "2019-12-24", "open": 5.9473, "high": 5.9498, "low": 5.9325, "close": 5.9472, "volume": 0}, {"date": "2019-12-25", "open": 5.9477, "high": 5.9477, "low": 5.9311, "close": 5.9477, "volume": 0}, {"date": "2019-12-26", "open": 5.9383, "high": 5.9455, "low": 5.9314, "close": 5.9346, "volume": 0}, {"date": "2019-12-27", "open": 5.9299, "high": 5.9588, "low": 5.9265, "close": 5.9323, "volume": 0}, {"date": "2019-12-30", "open": 5.9488, "high": 5.9497, "low": 5.9375, "close": 5.9488, "volume": 0}, {"date": "2019-12-31", "open": 5.9476, "high": 5.9502, "low": 5.942, "close": 5.9472, "volume": 0}, {"date": "2020-01-01", "open": 5.9478, "high": 5.9478, "low": 5.9468, "close": 5.9478, "volume": 0}, {"date": "2020-01-02", "open": 5.9462, "high": 5.9584, "low": 5.943, "close": 5.9463, "volume": 0}, {"date": "2020-01-03", "open": 5.9545, "high": 5.9768, "low": 5.952, "close": 5.9557, "volume": 0}, {"date": "2020-01-06", "open": 5.9681, "high": 5.9759, "low": 5.964, "close": 5.968, "volume": 0}, {"date": "2020-01-07", "open": 5.9689, "high": 5.9763, "low": 5.9508, "close": 5.969, "volume": 0}, {"date": "2020-01-08", "open": 5.976, "high": 5.9835, "low": 5.9113, "close": 5.9744, "volume": 0}, {"date": "2020-01-09", "open": 5.9088, "high": 5.9255, "low": 5.8552, "close": 5.9089, "volume": 0}, {"date": "2020-01-10", "open": 5.8784, "high": 5.8948, "low": 5.8601, "close": 5.8773, "volume": 0}, {"date": "2020-01-13", "open": 5.8766, "high": 5.8779, "low": 5.852, "close": 5.8753, "volume": 0}, {"date": "2020-01-14", "open": 5.8657, "high": 5.899, "low": 5.8619, "close": 5.8655, "volume": 0}, {"date": "2020-01-15", "open": 5.8835, "high": 5.8981, "low": 5.869, "close": 5.8871, "volume": 0}, {"date": "2020-01-16", "open": 5.8763, "high": 5.8903, "low": 5.8383, "close": 5.8753, "volume": 0}, {"date": "2020-01-17", "open": 5.8551, "high": 5.908, "low": 5.8475, "close": 5.8551, "volume": 0}, {"date": "2020-01-20", "open": 5.8926, "high": 5.918, "low": 5.89, "close": 5.8908, "volume": 0}, {"date": "2020-01-21", "open": 5.9139, "high": 5.9359, "low": 5.91, "close": 5.9108, "volume": 0}, {"date": "2020-01-22", "open": 5.9327, "high": 5.9414, "low": 5.9168, "close": 5.9331, "volume": 0}, {"date": "2020-01-23", "open": 5.9211, "high": 5.9448, "low": 5.905, "close": 5.9197, "volume": 0}, {"date": "2020-01-24", "open": 5.9274, "high": 5.9461, "low": 5.9205, "close": 5.9292, "volume": 0}, {"date": "2020-01-27", "open": 5.9453, "high": 5.9553, "low": 5.9351, "close": 5.9448, "volume": 0}, {"date": "2020-01-28", "open": 5.9425, "high": 5.9509, "low": 5.9328, "close": 5.9428, "volume": 0}, {"date": "2020-01-29", "open": 5.9384, "high": 5.9679, "low": 5.9375, "close": 5.941, "volume": 0}, {"date": "2020-01-30", "open": 5.9599, "high": 5.9855, "low": 5.9566, "close": 5.9567, "volume": 0}, {"date": "2020-01-31", "open": 5.9768, "high": 5.9852, "low": 5.9725, "close": 5.9742, "volume": 0}, {"date": "2020-02-03", "open": 5.9765, "high": 5.9845, "low": 5.9754, "close": 5.975, "volume": 0}, {"date": "2020-02-04", "open": 5.9835, "high": 5.9861, "low": 5.9617, "close": 5.9836, "volume": 0}, {"date": "2020-02-05", "open": 5.9765, "high": 5.9883, "low": 5.97, "close": 5.9777, "volume": 0}, {"date": "2020-02-06", "open": 5.9796, "high": 5.9879, "low": 5.9764, "close": 5.9809, "volume": 0}, {"date": "2020-02-07", "open": 5.9889, "high": 6.0447, "low": 5.978, "close": 5.9877, "volume": 0}, {"date": "2020-02-10", "open": 5.9869, "high": 6.0199, "low": 5.9744, "close": 5.9869, "volume": 0}, {"date": "2020-02-11", "open": 6.0054, "high": 6.0482, "low": 6.0037, "close": 6.0057, "volume": 0}, {"date": "2020-02-12", "open": 6.0165, "high": 6.0589, "low": 6.004, "close": 6.016, "volume": 0}, {"date": "2020-02-13", "open": 6.044, "high": 6.0637, "low": 6.0354, "close": 6.0442, "volume": 0}, {"date": "2020-02-14", "open": 6.0389, "high": 6.0656, "low": 6.0368, "close": 6.0397, "volume": 0}, {"date": "2020-02-17", "open": 6.0543, "high": 6.0562, "low": 6.0375, "close": 6.0542, "volume": 0}, {"date": "2020-02-18", "open": 6.0463, "high": 6.0708, "low": 6.043, "close": 6.0467, "volume": 0}, {"date": "2020-02-19", "open": 6.0639, "high": 6.0841, "low": 6.0514, "close": 6.064, "volume": 0}, {"date": "2020-02-20", "open": 6.0828, "high": 6.1058, "low": 6.079, "close": 6.083, "volume": 0}, {"date": "2020-02-21", "open": 6.1029, "high": 6.1239, "low": 6.0833, "close": 6.1024, "volume": 0}, {"date": "2020-02-24", "open": 6.1095, "high": 6.1589, "low": 6.0909, "close": 6.1092, "volume": 0}, {"date": "2020-02-25", "open": 6.1157, "high": 6.1558, "low": 6.0733, "close": 6.1152, "volume": 0}, {"date": "2020-02-26", "open": 6.1477, "high": 6.1615, "low": 6.1401, "close": 6.1473, "volume": 0}, {"date": "2020-02-27", "open": 6.1608, "high": 6.1858, "low": 6.1501, "close": 6.1601, "volume": 0}, {"date": "2020-02-28", "open": 6.2069, "high": 6.2555, "low": 6.2035, "close": 6.2068, "volume": 0}, {"date": "2020-03-02", "open": 6.2493, "high": 6.2536, "low": 6.2014, "close": 6.2493, "volume": 0}, {"date": "2020-03-03", "open": 6.1726, "high": 6.2191, "low": 6.0294, "close": 6.1713, "volume": 0}, {"date": "2020-03-04", "open": 6.112, "high": 6.1432, "low": 6.0628, "close": 6.1122, "volume": 0}, {"date": "2020-03-05", "open": 6.0803, "high": 6.1217, "low": 6.059, "close": 6.0798, "volume": 0}, {"date": "2020-03-06", "open": 6.1026, "high": 6.1263, "low": 6.0725, "close": 6.1025, "volume": 0}, {"date": "2020-03-09", "open": 6.1194, "high": 6.1899, "low": 6.0924, "close": 6.1211, "volume": 0}, {"date": "2020-03-10", "open": 6.156, "high": 6.1642, "low": 6.1024, "close": 6.1574, "volume": 0}, {"date": "2020-03-11", "open": 6.1701, "high": 6.2006, "low": 6.1301, "close": 6.1706, "volume": 0}, {"date": "2020-03-12", "open": 6.211, "high": 6.3096, "low": 6.2085, "close": 6.2111, "volume": 0}, {"date": "2020-03-13", "open": 6.3156, "high": 6.3212, "low": 6.2532, "close": 6.3162, "volume": 0}, {"date": "2020-03-16", "open": 6.285, "high": 6.4204, "low": 6.2776, "close": 6.2829, "volume": 0}, {"date": "2020-03-17", "open": 6.4249, "high": 6.4936, "low": 6.3833, "close": 6.4293, "volume": 0}, {"date": "2020-03-18", "open": 6.3998, "high": 6.4798, "low": 6.3961, "close": 6.3997, "volume": 0}, {"date": "2020-03-19", "open": 6.4616, "high": 6.5443, "low": 6.4605, "close": 6.4719, "volume": 0}, {"date": "2020-03-20", "open": 6.5413, "high": 6.5504, "low": 6.458, "close": 6.5413, "volume": 0}, {"date": "2020-03-23", "open": 6.5591, "high": 6.608, "low": 6.5507, "close": 6.5572, "volume": 0}, {"date": "2020-03-24", "open": 6.5465, "high": 6.5468, "low": 6.4415, "close": 6.5467, "volume": 0}, {"date": "2020-03-25", "open": 6.4259, "high": 6.4664, "low": 6.3792, "close": 6.4363, "volume": 0}, {"date": "2020-03-26", "open": 6.419, "high": 6.4973, "low": 6.3789, "close": 6.4186, "volume": 0}, {"date": "2020-03-27", "open": 6.4001, "high": 6.4681, "low": 6.3868, "close": 6.3998, "volume": 0}, {"date": "2020-03-29", "open": 6.4622, "high": 6.5863, "low": 6.4418, "close": 6.4598, "volume": 0}, {"date": "2020-03-30", "open": 6.5695, "high": 6.5999, "low": 6.5524, "close": 6.565, "volume": 0}, {"date": "2020-03-31", "open": 6.6152, "high": 6.6925, "low": 6.6101, "close": 6.613, "volume": 0}, {"date": "2020-04-01", "open": 6.7076, "high": 6.7099, "low": 6.5921, "close": 6.7073, "volume": 0}, {"date": "2020-04-02", "open": 6.6337, "high": 6.7406, "low": 6.6285, "close": 6.6323, "volume": 0}, {"date": "2020-04-05", "open": 6.7404, "high": 6.7876, "low": 6.7178, "close": 6.74, "volume": 0}, {"date": "2020-04-06", "open": 6.7651, "high": 6.7726, "low": 6.6955, "close": 6.7657, "volume": 0}, {"date": "2020-04-07", "open": 6.7635, "high": 6.7904, "low": 6.754, "close": 6.7577, "volume": 0}, {"date": "2020-04-08", "open": 6.773, "high": 6.7887, "low": 6.6195, "close": 6.7729, "volume": 0}, {"date": "2020-04-09", "open": 6.658, "high": 6.7231, "low": 6.658, "close": 6.6861, "volume": 0}, {"date": "2020-04-12", "open": 6.7232, "high": 6.7952, "low": 6.6965, "close": 6.7228, "volume": 0}, {"date": "2020-04-13", "open": 6.7745, "high": 6.8158, "low": 6.7633, "close": 6.7673, "volume": 0}, {"date": "2020-04-14", "open": 6.8141, "high": 6.9077, "low": 6.8128, "close": 6.8165, "volume": 0}, {"date": "2020-04-15", "open": 6.9006, "high": 6.9453, "low": 6.8839, "close": 6.897, "volume": 0}, {"date": "2020-04-16", "open": 6.9218, "high": 6.9545, "low": 6.834, "close": 6.9221, "volume": 0}, {"date": "2020-04-19", "open": 6.9048, "high": 6.9511, "low": 6.8756, "close": 6.9044, "volume": 0}, {"date": "2020-04-20", "open": 6.9409, "high": 6.9957, "low": 6.9384, "close": 6.9406, "volume": 0}, {"date": "2020-04-21", "open": 6.975, "high": 6.9978, "low": 6.9572, "close": 6.9747, "volume": 0}, {"date": "2020-04-22", "open": 6.9806, "high": 6.9963, "low": 6.9218, "close": 6.9804, "volume": 0}, {"date": "2020-04-23", "open": 6.9457, "high": 6.9938, "low": 6.9446, "close": 6.956, "volume": 0}, {"date": "2020-04-26", "open": 6.9583, "high": 6.9914, "low": 6.9502, "close": 6.9658, "volume": 0}, {"date": "2020-04-27", "open": 6.9853, "high": 6.999, "low": 6.9816, "close": 6.9853, "volume": 0}, {"date": "2020-04-28", "open": 6.9867, "high": 6.9908, "low": 6.9452, "close": 6.9871, "volume": 0}, {"date": "2020-04-29", "open": 6.9518, "high": 6.9888, "low": 6.943, "close": 6.951, "volume": 0}, {"date": "2020-04-30", "open": 6.9878, "high": 7.039, "low": 6.9818, "close": 6.9893, "volume": 0}, {"date": "2020-05-03", "open": 7.0136, "high": 7.0499, "low": 7.0038, "close": 7.0168, "volume": 0}, {"date": "2020-05-04", "open": 7.0471, "high": 7.0986, "low": 7.0266, "close": 7.0447, "volume": 0}, {"date": "2020-05-05", "open": 7.0839, "high": 7.1922, "low": 7.0736, "close": 7.0837, "volume": 0}, {"date": "2020-05-06", "open": 7.1967, "high": 7.2668, "low": 7.0756, "close": 7.1971, "volume": 0}, {"date": "2020-05-07", "open": 7.0935, "high": 7.167, "low": 7.0759, "close": 7.0883, "volume": 0}, {"date": "2020-05-10", "open": 7.0832, "high": 7.1034, "low": 7.0595, "close": 7.094, "volume": 0}, {"date": "2020-05-11", "open": 7.0598, "high": 7.0672, "low": 6.9761, "close": 7.0634, "volume": 0}, {"date": "2020-05-12", "open": 6.9952, "high": 6.996, "low": 6.9696, "close": 6.9921, "volume": 0}, {"date": "2020-05-13", "open": 6.9723, "high": 6.9723, "low": 6.9396, "close": 6.9699, "volume": 0}, {"date": "2020-05-14", "open": 6.9258, "high": 6.9271, "low": 6.8974, "close": 6.9253, "volume": 0}, {"date": "2020-05-17", "open": 6.8898, "high": 6.8952, "low": 6.8331, "close": 6.8833, "volume": 0}, {"date": "2020-05-18", "open": 6.8735, "high": 6.8775, "low": 6.7597, "close": 6.877, "volume": 0}, {"date": "2020-05-19", "open": 6.7846, "high": 6.7952, "low": 6.7667, "close": 6.7798, "volume": 0}, {"date": "2020-05-20", "open": 6.7838, "high": 6.8114, "low": 6.78, "close": 6.7841, "volume": 0}, {"date": "2020-05-21", "open": 6.7846, "high": 6.8154, "low": 6.7846, "close": 6.79, "volume": 0}, {"date": "2020-05-24", "open": 6.8088, "high": 6.8159, "low": 6.7975, "close": 6.8091, "volume": 0}, {"date": "2020-05-25", "open": 6.812, "high": 6.8163, "low": 6.6965, "close": 6.814, "volume": 0}, {"date": "2020-05-26", "open": 6.7218, "high": 6.7808, "low": 6.7185, "close": 6.7255, "volume": 0}, {"date": "2020-05-27", "open": 6.7762, "high": 6.8188, "low": 6.7694, "close": 6.7755, "volume": 0}, {"date": "2020-05-28", "open": 6.811, "high": 6.8394, "low": 6.8108, "close": 6.811, "volume": 0}, {"date": "2020-05-31", "open": 6.8035, "high": 6.8239, "low": 6.7941, "close": 6.8041, "volume": 0}, {"date": "2020-06-01", "open": 6.804, "high": 6.8146, "low": 6.7026, "close": 6.8046, "volume": 0}, {"date": "2020-06-02", "open": 6.6962, "high": 6.7651, "low": 6.6804, "close": 6.6963, "volume": 0}, {"date": "2020-06-03", "open": 6.7246, "high": 6.7662, "low": 6.7157, "close": 6.7241, "volume": 0}, {"date": "2020-06-04", "open": 6.7532, "high": 6.784, "low": 6.7345, "close": 6.7489, "volume": 0}, {"date": "2020-06-07", "open": 6.7619, "high": 6.7919, "low": 6.7519, "close": 6.7614, "volume": 0}, {"date": "2020-06-08", "open": 6.7732, "high": 6.8032, "low": 6.7693, "close": 6.7754, "volume": 0}, {"date": "2020-06-09", "open": 6.7904, "high": 6.7943, "low": 6.7765, "close": 6.7875, "volume": 0}, {"date": "2020-06-10", "open": 6.7682, "high": 6.8471, "low": 6.767, "close": 6.7699, "volume": 0}, {"date": "2020-06-11", "open": 6.8375, "high": 6.8394, "low": 6.8008, "close": 6.8351, "volume": 0}, {"date": "2020-06-14", "open": 6.8134, "high": 6.8572, "low": 6.8115, "close": 6.8134, "volume": 0}, {"date": "2020-06-15", "open": 6.8182, "high": 6.8484, "low": 6.8147, "close": 6.8222, "volume": 0}, {"date": "2020-06-16", "open": 6.831, "high": 6.8571, "low": 6.8305, "close": 6.831, "volume": 0}, {"date": "2020-06-17", "open": 6.8327, "high": 6.8575, "low": 6.8311, "close": 6.8318, "volume": 0}, {"date": "2020-06-18", "open": 6.8544, "high": 6.8576, "low": 6.8341, "close": 6.8531, "volume": 0}, {"date": "2020-06-21", "open": 6.8468, "high": 6.8577, "low": 6.8327, "close": 6.8469, "volume": 0}, {"date": "2020-06-22", "open": 6.8425, "high": 6.8584, "low": 6.8384, "close": 6.8423, "volume": 0}, {"date": "2020-06-23", "open": 6.8444, "high": 6.8583, "low": 6.8393, "close": 6.8446, "volume": 0}, {"date": "2020-06-24", "open": 6.8506, "high": 6.8577, "low": 6.834, "close": 6.8505, "volume": 0}, {"date": "2020-06-25", "open": 6.8527, "high": 6.8552, "low": 6.8416, "close": 6.8527, "volume": 0}, {"date": "2020-06-28", "open": 6.8505, "high": 6.8554, "low": 6.8467, "close": 6.8505, "volume": 0}, {"date": "2020-06-29", "open": 6.8435, "high": 6.8546, "low": 6.8355, "close": 6.8495, "volume": 0}, {"date": "2020-06-30", "open": 6.8474, "high": 6.8551, "low": 6.841, "close": 6.8473, "volume": 0}, {"date": "2020-07-01", "open": 6.8416, "high": 6.855, "low": 6.8401, "close": 6.8456, "volume": 0}, {"date": "2020-07-02", "open": 6.8494, "high": 6.8735, "low": 6.8468, "close": 6.8481, "volume": 0}, {"date": "2020-07-05", "open": 6.8593, "high": 6.8653, "low": 6.8455, "close": 6.8585, "volume": 0}, {"date": "2020-07-06", "open": 6.8562, "high": 6.866, "low": 6.8518, "close": 6.8562, "volume": 0}, {"date": "2020-07-07", "open": 6.8542, "high": 6.8649, "low": 6.851, "close": 6.8534, "volume": 0}, {"date": "2020-07-08", "open": 6.8579, "high": 6.8654, "low": 6.8502, "close": 6.8579, "volume": 0}, {"date": "2020-07-09", "open": 6.8578, "high": 6.866, "low": 6.8573, "close": 6.8577, "volume": 0}, {"date": "2020-07-12", "open": 6.8625, "high": 6.8677, "low": 6.8534, "close": 6.8597, "volume": 0}, {"date": "2020-07-13", "open": 6.8573, "high": 6.8658, "low": 6.8538, "close": 6.8554, "volume": 0}, {"date": "2020-07-14", "open": 6.8599, "high": 6.8653, "low": 6.8483, "close": 6.8635, "volume": 0}, {"date": "2020-07-15", "open": 6.8561, "high": 6.8589, "low": 6.8511, "close": 6.8529, "volume": 0}, {"date": "2020-07-16", "open": 6.8538, "high": 6.8669, "low": 6.8504, "close": 6.8556, "volume": 0}, {"date": "2020-07-19", "open": 6.8519, "high": 6.8582, "low": 6.851, "close": 6.8519, "volume": 0}, {"date": "2020-07-20", "open": 6.8515, "high": 6.8576, "low": 6.8317, "close": 6.8537, "volume": 0}, {"date": "2020-07-21", "open": 6.8271, "high": 6.8511, "low": 6.8248, "close": 6.8269, "volume": 0}, {"date": "2020-07-22", "open": 6.8405, "high": 6.8485, "low": 6.8371, "close": 6.8402, "volume": 0}, {"date": "2020-07-23", "open": 6.8356, "high": 6.85, "low": 6.8347, "close": 6.8356, "volume": 0}, {"date": "2020-07-26", "open": 6.8441, "high": 6.876, "low": 6.8382, "close": 6.8407, "volume": 0}, {"date": "2020-07-27", "open": 6.8735, "high": 6.9685, "low": 6.8578, "close": 6.8791, "volume": 0}, {"date": "2020-07-28", "open": 6.936, "high": 7.0007, "low": 6.9281, "close": 6.9388, "volume": 0}, {"date": "2020-07-29", "open": 6.9654, "high": 7.0014, "low": 6.95, "close": 6.9707, "volume": 0}, {"date": "2020-07-30", "open": 6.9702, "high": 6.9814, "low": 6.9558, "close": 6.9694, "volume": 0}, {"date": "2020-08-02", "open": 6.9831, "high": 6.986, "low": 6.9573, "close": 6.9692, "volume": 0}, {"date": "2020-08-03", "open": 6.9619, "high": 6.9751, "low": 6.9213, "close": 6.9604, "volume": 0}, {"date": "2020-08-04", "open": 6.9265, "high": 7.0505, "low": 6.8881, "close": 6.9261, "volume": 0}, {"date": "2020-08-05", "open": 7.0503, "high": 7.3062, "low": 7.0235, "close": 7.0496, "volume": 0}, {"date": "2020-08-06", "open": 7.2347, "high": 7.3569, "low": 7.1205, "close": 7.2232, "volume": 0}, {"date": "2020-08-09", "open": 7.3555, "high": 7.3555, "low": 7.2423, "close": 7.2996, "volume": 0}, {"date": "2020-08-10", "open": 7.3281, "high": 7.3451, "low": 7.2057, "close": 7.3281, "volume": 0}, {"date": "2020-08-11", "open": 7.2229, "high": 7.3268, "low": 7.1975, "close": 7.2241, "volume": 0}, {"date": "2020-08-12", "open": 7.3227, "high": 7.356, "low": 7.2974, "close": 7.319, "volume": 0}, {"date": "2020-08-13", "open": 7.3293, "high": 7.3814, "low": 7.316, "close": 7.3321, "volume": 0}, {"date": "2020-08-16", "open": 7.3664, "high": 7.3954, "low": 7.3579, "close": 7.366, "volume": 0}, {"date": "2020-08-17", "open": 7.3798, "high": 7.3996, "low": 7.3517, "close": 7.3734, "volume": 0}, {"date": "2020-08-18", "open": 7.3653, "high": 7.3792, "low": 7.2126, "close": 7.3649, "volume": 0}, {"date": "2020-08-19", "open": 7.2778, "high": 7.3491, "low": 7.2755, "close": 7.2779, "volume": 0}, {"date": "2020-08-20", "open": 7.2966, "high": 7.3457, "low": 7.1965, "close": 7.2962, "volume": 0}, {"date": "2020-08-23", "open": 7.3239, "high": 7.381, "low": 7.2535, "close": 7.2846, "volume": 0}, {"date": "2020-08-24", "open": 7.3726, "high": 7.4039, "low": 7.3663, "close": 7.3729, "volume": 0}, {"date": "2020-08-25", "open": 7.3932, "high": 7.412, "low": 7.3312, "close": 7.3932, "volume": 0}, {"date": "2020-08-26", "open": 7.3525, "high": 7.3738, "low": 7.3084, "close": 7.3488, "volume": 0}, {"date": "2020-08-27", "open": 7.3352, "high": 7.3678, "low": 7.2957, "close": 7.3526, "volume": 0}, {"date": "2020-08-30", "open": 7.3118, "high": 7.3622, "low": 7.3038, "close": 7.3249, "volume": 0}, {"date": "2020-08-31", "open": 7.3458, "high": 7.3738, "low": 7.3231, "close": 7.3526, "volume": 0}, {"date": "2020-09-01", "open": 7.3569, "high": 7.3887, "low": 7.3552, "close": 7.3594, "volume": 0}, {"date": "2020-09-02", "open": 7.3688, "high": 7.449, "low": 7.3599, "close": 7.3632, "volume": 0}, {"date": "2020-09-03", "open": 7.4232, "high": 7.4569, "low": 7.4185, "close": 7.422, "volume": 0}, {"date": "2020-09-06", "open": 7.4222, "high": 7.4635, "low": 7.411, "close": 7.4314, "volume": 0}, {"date": "2020-09-07", "open": 7.4497, "high": 7.4872, "low": 7.4425, "close": 7.4497, "volume": 0}, {"date": "2020-09-08", "open": 7.4792, "high": 7.4948, "low": 7.4732, "close": 7.4791, "volume": 0}, {"date": "2020-09-09", "open": 7.4738, "high": 7.4855, "low": 7.4114, "close": 7.4689, "volume": 0}, {"date": "2020-09-10", "open": 7.4425, "high": 7.4766, "low": 7.4371, "close": 7.4425, "volume": 0}, {"date": "2020-09-13", "open": 7.4726, "high": 7.4965, "low": 7.464, "close": 7.4673, "volume": 0}, {"date": "2020-09-14", "open": 7.4837, "high": 7.4972, "low": 7.4732, "close": 7.4835, "volume": 0}, {"date": "2020-09-15", "open": 7.4841, "high": 7.5059, "low": 7.4767, "close": 7.4854, "volume": 0}, {"date": "2020-09-16", "open": 7.4864, "high": 7.5603, "low": 7.4821, "close": 7.4927, "volume": 0}, {"date": "2020-09-17", "open": 7.5476, "high": 7.5748, "low": 7.5381, "close": 7.5446, "volume": 0}, {"date": "2020-09-20", "open": 7.5587, "high": 7.6347, "low": 7.5537, "close": 7.5576, "volume": 0}, {"date": "2020-09-21", "open": 7.6157, "high": 7.6691, "low": 7.6135, "close": 7.6166, "volume": 0}, {"date": "2020-09-22", "open": 7.668, "high": 7.7057, "low": 7.65, "close": 7.6677, "volume": 0}, {"date": "2020-09-23", "open": 7.6965, "high": 7.714, "low": 7.5542, "close": 7.6986, "volume": 0}, {"date": "2020-09-24", "open": 7.6123, "high": 7.6709, "low": 7.51, "close": 7.6157, "volume": 0}, {"date": "2020-09-27", "open": 7.6582, "high": 7.8313, "low": 7.6543, "close": 7.6582, "volume": 0}, {"date": "2020-09-28", "open": 7.7923, "high": 7.8535, "low": 7.7625, "close": 7.7804, "volume": 0}, {"date": "2020-09-29", "open": 7.7982, "high": 7.8317, "low": 7.6955, "close": 7.8113, "volume": 0}, {"date": "2020-09-30", "open": 7.7068, "high": 7.7749, "low": 7.6359, "close": 7.7059, "volume": 0}, {"date": "2020-10-01", "open": 7.7506, "high": 7.7716, "low": 7.7218, "close": 7.7514, "volume": 0}, {"date": "2020-10-04", "open": 7.7555, "high": 7.7855, "low": 7.7192, "close": 7.7366, "volume": 0}, {"date": "2020-10-05", "open": 7.7599, "high": 7.7958, "low": 7.7414, "close": 7.76, "volume": 0}, {"date": "2020-10-06", "open": 7.7884, "high": 7.8834, "low": 7.7815, "close": 7.7883, "volume": 0}, {"date": "2020-10-07", "open": 7.8719, "high": 7.9434, "low": 7.8719, "close": 7.8727, "volume": 0}, {"date": "2020-10-08", "open": 7.9399, "high": 7.9523, "low": 7.8352, "close": 7.9403, "volume": 0}, {"date": "2020-10-11", "open": 7.8625, "high": 7.9109, "low": 7.8453, "close": 7.8453, "volume": 0}, {"date": "2020-10-12", "open": 7.8847, "high": 7.9244, "low": 7.8697, "close": 7.8854, "volume": 0}, {"date": "2020-10-13", "open": 7.9226, "high": 7.9564, "low": 7.8956, "close": 7.9207, "volume": 0}, {"date": "2020-10-14", "open": 7.908, "high": 7.949, "low": 7.9038, "close": 7.9062, "volume": 0}, {"date": "2020-10-15", "open": 7.931, "high": 7.9554, "low": 7.8867, "close": 7.9309, "volume": 0}, {"date": "2020-10-18", "open": 7.9127, "high": 7.922, "low": 7.8713, "close": 7.9123, "volume": 0}, {"date": "2020-10-19", "open": 7.8723, "high": 7.9047, "low": 7.8612, "close": 7.8726, "volume": 0}, {"date": "2020-10-20", "open": 7.8573, "high": 7.8713, "low": 7.8021, "close": 7.858, "volume": 0}, {"date": "2020-10-21", "open": 7.8053, "high": 7.9751, "low": 7.7776, "close": 7.808, "volume": 0}, {"date": "2020-10-22", "open": 7.9411, "high": 7.9746, "low": 7.9308, "close": 7.9412, "volume": 0}, {"date": "2020-10-26", "open": 7.9735, "high": 8.0918, "low": 7.9702, "close": 7.9735, "volume": 0}, {"date": "2020-10-27", "open": 8.0881, "high": 8.1944, "low": 8.0797, "close": 8.0902, "volume": 0}, {"date": "2020-10-28", "open": 8.1937, "high": 8.3147, "low": 8.1846, "close": 8.1927, "volume": 0}, {"date": "2020-10-29", "open": 8.2692, "high": 8.3242, "low": 8.251, "close": 8.2649, "volume": 0}, {"date": "2020-10-30", "open": 8.2985, "high": 8.3816, "low": 8.2585, "close": 8.2979, "volume": 0}, {"date": "2020-11-02", "open": 8.3608, "high": 8.4418, "low": 8.3281, "close": 8.3635, "volume": 0}, {"date": "2020-11-03", "open": 8.4361, "high": 8.5367, "low": 8.3963, "close": 8.4336, "volume": 0}, {"date": "2020-11-04", "open": 8.4311, "high": 8.5118, "low": 8.3779, "close": 8.432, "volume": 0}, {"date": "2020-11-05", "open": 8.4444, "high": 8.474, "low": 8.4046, "close": 8.4405, "volume": 0}, {"date": "2020-11-06", "open": 8.4208, "high": 8.578, "low": 8.4061, "close": 8.4204, "volume": 0}, {"date": "2020-11-09", "open": 8.3857, "high": 8.4437, "low": 8.0078, "close": 8.4378, "volume": 0}, {"date": "2020-11-10", "open": 8.1089, "high": 8.3675, "low": 8.074, "close": 8.1076, "volume": 0}, {"date": "2020-11-11", "open": 8.1724, "high": 8.1968, "low": 7.8061, "close": 8.1491, "volume": 0}, {"date": "2020-11-12", "open": 7.7876, "high": 7.8866, "low": 7.6771, "close": 7.783, "volume": 0}, {"date": "2020-11-13", "open": 7.6812, "high": 7.7446, "low": 7.6019, "close": 7.6818, "volume": 0}, {"date": "2020-11-16", "open": 7.622, "high": 7.7538, "low": 7.6043, "close": 7.6199, "volume": 0}, {"date": "2020-11-17", "open": 7.7003, "high": 7.7934, "low": 7.6795, "close": 7.6884, "volume": 0}, {"date": "2020-11-18", "open": 7.6948, "high": 7.7794, "low": 7.6678, "close": 7.6747, "volume": 0}, {"date": "2020-11-19", "open": 7.7077, "high": 7.7262, "low": 7.5175, "close": 7.6911, "volume": 0}, {"date": "2020-11-20", "open": 7.523, "high": 7.6737, "low": 7.5229, "close": 7.5396, "volume": 0}, {"date": "2020-11-23", "open": 7.6172, "high": 7.9381, "low": 7.6148, "close": 7.6172, "volume": 0}, {"date": "2020-11-24", "open": 7.8791, "high": 8.028, "low": 7.8362, "close": 7.8739, "volume": 0}, {"date": "2020-11-25", "open": 7.9938, "high": 8.0059, "low": 7.9179, "close": 7.9939, "volume": 0}, {"date": "2020-11-26", "open": 7.9153, "high": 7.9603, "low": 7.848, "close": 7.9395, "volume": 0}, {"date": "2020-11-27", "open": 7.8762, "high": 7.8844, "low": 7.7631, "close": 7.8709, "volume": 0}, {"date": "2020-11-30", "open": 7.8223, "high": 7.8601, "low": 7.7397, "close": 7.8173, "volume": 0}, {"date": "2020-12-01", "open": 7.8243, "high": 7.908, "low": 7.7981, "close": 7.8226, "volume": 0}, {"date": "2020-12-02", "open": 7.8188, "high": 7.8719, "low": 7.7792, "close": 7.8175, "volume": 0}, {"date": "2020-12-03", "open": 7.8482, "high": 7.9119, "low": 7.749, "close": 7.8505, "volume": 0}, {"date": "2020-12-04", "open": 7.7813, "high": 7.8354, "low": 7.753, "close": 7.7812, "volume": 0}, {"date": "2020-12-07", "open": 7.8032, "high": 7.8673, "low": 7.7943, "close": 7.8014, "volume": 0}, {"date": "2020-12-08", "open": 7.7967, "high": 7.8407, "low": 7.7875, "close": 7.7968, "volume": 0}, {"date": "2020-12-09", "open": 7.811, "high": 7.846, "low": 7.7924, "close": 7.8097, "volume": 0}, {"date": "2020-12-10", "open": 7.8165, "high": 7.8948, "low": 7.8164, "close": 7.8177, "volume": 0}, {"date": "2020-12-11", "open": 7.8804, "high": 8.0235, "low": 7.8119, "close": 7.8863, "volume": 0}, {"date": "2020-12-14", "open": 7.8559, "high": 7.9332, "low": 7.8253, "close": 7.8543, "volume": 0}, {"date": "2020-12-15", "open": 7.846, "high": 7.8654, "low": 7.8147, "close": 7.8471, "volume": 0}, {"date": "2020-12-16", "open": 7.8288, "high": 7.8402, "low": 7.7584, "close": 7.8305, "volume": 0}, {"date": "2020-12-17", "open": 7.7958, "high": 7.7996, "low": 7.6888, "close": 7.7947, "volume": 0}, {"date": "2020-12-18", "open": 7.6959, "high": 7.7532, "low": 7.6156, "close": 7.6977, "volume": 0}, {"date": "2020-12-21", "open": 7.6606, "high": 7.73, "low": 7.6269, "close": 7.6585, "volume": 0}, {"date": "2020-12-22", "open": 7.6442, "high": 7.6716, "low": 7.6127, "close": 7.6432, "volume": 0}, {"date": "2020-12-23", "open": 7.6535, "high": 7.6623, "low": 7.6173, "close": 7.6575, "volume": 0}, {"date": "2020-12-24", "open": 7.6328, "high": 7.6703, "low": 7.5475, "close": 7.6333, "volume": 0}, {"date": "2020-12-25", "open": 7.5776, "high": 7.5872, "low": 7.5388, "close": 7.5741, "volume": 0}, {"date": "2020-12-28", "open": 7.5798, "high": 7.5798, "low": 7.4033, "close": 7.5695, "volume": 0}, {"date": "2020-12-29", "open": 7.4455, "high": 7.4733, "low": 7.3435, "close": 7.4394, "volume": 0}, {"date": "2020-12-30", "open": 7.3883, "high": 7.3928, "low": 7.3055, "close": 7.3888, "volume": 0}, {"date": "2020-12-31", "open": 7.3737, "high": 7.4872, "low": 7.3431, "close": 7.3737, "volume": 0}, {"date": "2021-01-01", "open": 7.4338, "high": 7.4372, "low": 7.4338, "close": 7.4338, "volume": 0}, {"date": "2021-01-04", "open": 7.4383, "high": 7.4388, "low": 7.339, "close": 7.4334, "volume": 0}, {"date": "2021-01-05", "open": 7.417, "high": 7.4273, "low": 7.3615, "close": 7.4215, "volume": 0}, {"date": "2021-01-06", "open": 7.3843, "high": 7.3905, "low": 7.2638, "close": 7.3838, "volume": 0}, {"date": "2021-01-07", "open": 7.2991, "high": 7.3854, "low": 7.2408, "close": 7.2997, "volume": 0}, {"date": "2021-01-08", "open": 7.3266, "high": 7.4086, "low": 7.305, "close": 7.3266, "volume": 0}, {"date": "2021-01-11", "open": 7.357, "high": 7.5179, "low": 7.3537, "close": 7.3576, "volume": 0}, {"date": "2021-01-12", "open": 7.4725, "high": 7.5154, "low": 7.4233, "close": 7.472, "volume": 0}, {"date": "2021-01-13", "open": 7.447, "high": 7.4717, "low": 7.3997, "close": 7.447, "volume": 0}, {"date": "2021-01-14", "open": 7.395, "high": 7.4502, "low": 7.3569, "close": 7.3943, "volume": 0}, {"date": "2021-01-15", "open": 7.3659, "high": 7.5039, "low": 7.3608, "close": 7.3661, "volume": 0}, {"date": "2021-01-18", "open": 7.4495, "high": 7.5342, "low": 7.446, "close": 7.4491, "volume": 0}, {"date": "2021-01-19", "open": 7.4807, "high": 7.485, "low": 7.4207, "close": 7.4752, "volume": 0}, {"date": "2021-01-20", "open": 7.4745, "high": 7.4745, "low": 7.39, "close": 7.4663, "volume": 0}, {"date": "2021-01-21", "open": 7.4156, "high": 7.42, "low": 7.3471, "close": 7.4106, "volume": 0}, {"date": "2021-01-22", "open": 7.3662, "high": 7.4379, "low": 7.3635, "close": 7.3657, "volume": 0}, {"date": "2021-01-25", "open": 7.419, "high": 7.4249, "low": 7.3617, "close": 7.4177, "volume": 0}, {"date": "2021-01-26", "open": 7.4068, "high": 7.4311, "low": 7.3327, "close": 7.4075, "volume": 0}, {"date": "2021-01-27", "open": 7.3436, "high": 7.4062, "low": 7.3395, "close": 7.3473, "volume": 0}, {"date": "2021-01-28", "open": 7.3905, "high": 7.4267, "low": 7.3406, "close": 7.3922, "volume": 0}, {"date": "2021-01-29", "open": 7.3444, "high": 7.3843, "low": 7.2753, "close": 7.3458, "volume": 0}, {"date": "2021-02-01", "open": 7.2797, "high": 7.2878, "low": 7.1526, "close": 7.2777, "volume": 0}, {"date": "2021-02-02", "open": 7.1842, "high": 7.191, "low": 7.0904, "close": 7.1851, "volume": 0}, {"date": "2021-02-03", "open": 7.1929, "high": 7.1996, "low": 7.1246, "close": 7.1926, "volume": 0}, {"date": "2021-02-04", "open": 7.1491, "high": 7.1723, "low": 7.0973, "close": 7.1566, "volume": 0}, {"date": "2021-02-05", "open": 7.1327, "high": 7.1455, "low": 7.0291, "close": 7.1329, "volume": 0}, {"date": "2021-02-08", "open": 7.0569, "high": 7.1182, "low": 7.0278, "close": 7.0569, "volume": 0}, {"date": "2021-02-09", "open": 7.0815, "high": 7.1284, "low": 7.0637, "close": 7.0749, "volume": 0}, {"date": "2021-02-10", "open": 7.0608, "high": 7.0834, "low": 7.0291, "close": 7.064, "volume": 0}, {"date": "2021-02-11", "open": 7.0557, "high": 7.0628, "low": 7.0079, "close": 7.0555, "volume": 0}, {"date": "2021-02-12", "open": 7.0254, "high": 7.0454, "low": 7.0067, "close": 7.0239, "volume": 0}, {"date": "2021-02-15", "open": 7.0296, "high": 7.0305, "low": 6.9433, "close": 7.0289, "volume": 0}, {"date": "2021-02-16", "open": 6.9568, "high": 7.009, "low": 6.8954, "close": 6.9569, "volume": 0}, {"date": "2021-02-17", "open": 6.9829, "high": 7.0519, "low": 6.969, "close": 6.9824, "volume": 0}, {"date": "2021-02-18", "open": 6.9625, "high": 7.0048, "low": 6.924, "close": 6.9632, "volume": 0}, {"date": "2021-02-19", "open": 6.9705, "high": 7.002, "low": 6.9458, "close": 6.9656, "volume": 0}, {"date": "2021-02-22", "open": 6.9814, "high": 7.0823, "low": 6.9516, "close": 6.9814, "volume": 0}, {"date": "2021-02-23", "open": 7.0137, "high": 7.0897, "low": 7.002, "close": 7.01, "volume": 0}, {"date": "2021-02-24", "open": 7.1083, "high": 7.2423, "low": 7.0685, "close": 7.1003, "volume": 0}, {"date": "2021-02-25", "open": 7.16, "high": 7.2612, "low": 7.1525, "close": 7.1638, "volume": 0}, {"date": "2021-02-26", "open": 7.3419, "high": 7.4782, "low": 7.3043, "close": 7.3231, "volume": 0}, {"date": "2021-03-01", "open": 7.4159, "high": 7.4159, "low": 7.2201, "close": 7.4131, "volume": 0}, {"date": "2021-03-02", "open": 7.2691, "high": 7.4127, "low": 7.2687, "close": 7.2694, "volume": 0}, {"date": "2021-03-03", "open": 7.3435, "high": 7.4408, "low": 7.292, "close": 7.345, "volume": 0}, {"date": "2021-03-04", "open": 7.4565, "high": 7.5036, "low": 7.4002, "close": 7.4567, "volume": 0}, {"date": "2021-03-05", "open": 7.5245, "high": 7.5609, "low": 7.47, "close": 7.5089, "volume": 0}, {"date": "2021-03-08", "open": 7.5093, "high": 7.732, "low": 7.5014, "close": 7.5077, "volume": 0}, {"date": "2021-03-09", "open": 7.7564, "high": 7.7803, "low": 7.5893, "close": 7.7558, "volume": 0}, {"date": "2021-03-10", "open": 7.6066, "high": 7.6553, "low": 7.519, "close": 7.6067, "volume": 0}, {"date": "2021-03-11", "open": 7.4997, "high": 7.5489, "low": 7.4286, "close": 7.4897, "volume": 0}, {"date": "2021-03-12", "open": 7.4638, "high": 7.6124, "low": 7.4589, "close": 7.4751, "volume": 0}, {"date": "2021-03-15", "open": 7.5585, "high": 7.6145, "low": 7.5015, "close": 7.556, "volume": 0}, {"date": "2021-03-16", "open": 7.5308, "high": 7.5429, "low": 7.4645, "close": 7.5307, "volume": 0}, {"date": "2021-03-17", "open": 7.4881, "high": 7.6293, "low": 7.4802, "close": 7.4882, "volume": 0}, {"date": "2021-03-18", "open": 7.4935, "high": 7.5599, "low": 7.3008, "close": 7.4943, "volume": 0}, {"date": "2021-03-19", "open": 7.3193, "high": 7.3573, "low": 7.2098, "close": 7.3202, "volume": 0}, {"date": "2021-03-22", "open": 7.305, "high": 7.9526, "low": 7.305, "close": 8.0954, "volume": 0}, {"date": "2021-03-23", "open": 7.8277, "high": 7.928, "low": 7.7041, "close": 7.8254, "volume": 0}, {"date": "2021-03-24", "open": 7.9109, "high": 8.0264, "low": 7.8223, "close": 7.9396, "volume": 0}, {"date": "2021-03-25", "open": 7.88, "high": 7.9926, "low": 7.8776, "close": 7.9114, "volume": 0}, {"date": "2021-03-26", "open": 7.9539, "high": 8.076, "low": 7.921, "close": 7.948, "volume": 0}, {"date": "2021-03-28", "open": 8.1182, "high": 8.2039, "low": 8.0183, "close": 8.1182, "volume": 0}, {"date": "2021-03-29", "open": 8.2435, "high": 8.4455, "low": 8.2371, "close": 8.2435, "volume": 0}, {"date": "2021-03-30", "open": 8.3253, "high": 8.3874, "low": 8.2229, "close": 8.3247, "volume": 0}, {"date": "2021-03-31", "open": 8.2542, "high": 8.2845, "low": 8.103, "close": 8.2419, "volume": 0}, {"date": "2021-04-01", "open": 8.1073, "high": 8.1807, "low": 7.988, "close": 8.107, "volume": 0}, {"date": "2021-04-04", "open": 8.1837, "high": 8.2415, "low": 8.0917, "close": 8.184, "volume": 0}, {"date": "2021-04-05", "open": 8.1117, "high": 8.1615, "low": 8.0917, "close": 8.1134, "volume": 0}, {"date": "2021-04-06", "open": 8.1333, "high": 8.2067, "low": 8.125, "close": 8.1449, "volume": 0}, {"date": "2021-04-07", "open": 8.1582, "high": 8.175, "low": 8.1289, "close": 8.1439, "volume": 0}, {"date": "2021-04-08", "open": 8.14, "high": 8.1873, "low": 8.1198, "close": 8.1295, "volume": 0}, {"date": "2021-04-11", "open": 8.1585, "high": 8.2232, "low": 8.1126, "close": 8.171, "volume": 0}, {"date": "2021-04-12", "open": 8.1408, "high": 8.1708, "low": 8.1116, "close": 8.1545, "volume": 0}, {"date": "2021-04-13", "open": 8.1075, "high": 8.127, "low": 8.0441, "close": 8.1071, "volume": 0}, {"date": "2021-04-14", "open": 8.0804, "high": 8.1472, "low": 8.0143, "close": 8.0803, "volume": 0}, {"date": "2021-04-15", "open": 8.0331, "high": 8.1054, "low": 8.0219, "close": 8.0288, "volume": 0}, {"date": "2021-04-18", "open": 8.0773, "high": 8.1015, "low": 8.0332, "close": 8.0762, "volume": 0}, {"date": "2021-04-19", "open": 8.0809, "high": 8.1294, "low": 8.0738, "close": 8.0904, "volume": 0}, {"date": "2021-04-20", "open": 8.1042, "high": 8.2037, "low": 8.0997, "close": 8.1034, "volume": 0}, {"date": "2021-04-21", "open": 8.1903, "high": 8.3513, "low": 8.1801, "close": 8.1901, "volume": 0}, {"date": "2021-04-22", "open": 8.3008, "high": 8.3922, "low": 8.2986, "close": 8.3017, "volume": 0}, {"date": "2021-04-25", "open": 8.4068, "high": 8.4798, "low": 8.2782, "close": 8.4062, "volume": 0}, {"date": "2021-04-26", "open": 8.2899, "high": 8.2914, "low": 8.1793, "close": 8.2903, "volume": 0}, {"date": "2021-04-27", "open": 8.2234, "high": 8.2399, "low": 8.1587, "close": 8.2059, "volume": 0}, {"date": "2021-04-28", "open": 8.1999, "high": 8.2492, "low": 8.1406, "close": 8.1849, "volume": 0}, {"date": "2021-04-29", "open": 8.2033, "high": 8.3115, "low": 8.1852, "close": 8.1849, "volume": 0}, {"date": "2021-05-02", "open": 8.2877, "high": 8.3303, "low": 8.2448, "close": 8.2746, "volume": 0}, {"date": "2021-05-03", "open": 8.2489, "high": 8.3439, "low": 8.2449, "close": 8.259, "volume": 0}, {"date": "2021-05-04", "open": 8.3124, "high": 8.364, "low": 8.3003, "close": 8.3193, "volume": 0}, {"date": "2021-05-05", "open": 8.3149, "high": 8.3374, "low": 8.2749, "close": 8.329, "volume": 0}, {"date": "2021-05-06", "open": 8.2808, "high": 8.2979, "low": 8.2214, "close": 8.2767, "volume": 0}, {"date": "2021-05-09", "open": 8.238, "high": 8.2728, "low": 8.226, "close": 8.238, "volume": 0}, {"date": "2021-05-10", "open": 8.2577, "high": 8.321, "low": 8.2577, "close": 8.2714, "volume": 0}, {"date": "2021-05-11", "open": 8.2944, "high": 8.4416, "low": 8.2925, "close": 8.2895, "volume": 0}, {"date": "2021-05-12", "open": 8.4321, "high": 8.5048, "low": 8.4291, "close": 8.4329, "volume": 0}, {"date": "2021-05-13", "open": 8.4998, "high": 8.505, "low": 8.4094, "close": 8.4994, "volume": 0}, {"date": "2021-05-16", "open": 8.446, "high": 8.4479, "low": 8.3061, "close": 8.4451, "volume": 0}, {"date": "2021-05-17", "open": 8.3054, "high": 8.369, "low": 8.302, "close": 8.302, "volume": 0}, {"date": "2021-05-18", "open": 8.3547, "high": 8.4299, "low": 8.3459, "close": 8.3551, "volume": 0}, {"date": "2021-05-19", "open": 8.402, "high": 8.4119, "low": 8.3444, "close": 8.4106, "volume": 0}, {"date": "2021-05-20", "open": 8.3693, "high": 8.39, "low": 8.3569, "close": 8.3693, "volume": 0}, {"date": "2021-05-23", "open": 8.4162, "high": 8.4246, "low": 8.3703, "close": 8.4163, "volume": 0}, {"date": "2021-05-24", "open": 8.379, "high": 8.4775, "low": 8.3743, "close": 8.378, "volume": 0}, {"date": "2021-05-25", "open": 8.4468, "high": 8.4643, "low": 8.4121, "close": 8.4523, "volume": 0}, {"date": "2021-05-26", "open": 8.4513, "high": 8.5357, "low": 8.425, "close": 8.4512, "volume": 0}, {"date": "2021-05-27", "open": 8.4849, "high": 8.6104, "low": 8.4795, "close": 8.4824, "volume": 0}, {"date": "2021-05-30", "open": 8.5735, "high": 8.5746, "low": 8.4648, "close": 8.5734, "volume": 0}, {"date": "2021-05-31", "open": 8.4841, "high": 8.5375, "low": 8.474, "close": 8.4878, "volume": 0}, {"date": "2021-06-01", "open": 8.605, "high": 8.6501, "low": 8.5694, "close": 8.6017, "volume": 0}, {"date": "2021-06-02", "open": 8.5899, "high": 8.716, "low": 8.5768, "close": 8.5805, "volume": 0}, {"date": "2021-06-03", "open": 8.7068, "high": 8.74, "low": 8.6382, "close": 8.7068, "volume": 0}, {"date": "2021-06-06", "open": 8.6732, "high": 8.6862, "low": 8.5968, "close": 8.673, "volume": 0}, {"date": "2021-06-07", "open": 8.5962, "high": 8.6299, "low": 8.58, "close": 8.5971, "volume": 0}, {"date": "2021-06-08", "open": 8.6015, "high": 8.6186, "low": 8.5672, "close": 8.5997, "volume": 0}, {"date": "2021-06-09", "open": 8.5847, "high": 8.5922, "low": 8.4173, "close": 8.5823, "volume": 0}, {"date": "2021-06-10", "open": 8.4152, "high": 8.4442, "low": 8.284, "close": 8.4252, "volume": 0}, {"date": "2021-06-13", "open": 8.3877, "high": 8.4048, "low": 8.3001, "close": 8.3785, "volume": 0}, {"date": "2021-06-14", "open": 8.455, "high": 8.5857, "low": 8.447, "close": 8.4558, "volume": 0}, {"date": "2021-06-15", "open": 8.5454, "high": 8.5606, "low": 8.4959, "close": 8.5559, "volume": 0}, {"date": "2021-06-16", "open": 8.6158, "high": 8.7218, "low": 8.5969, "close": 8.62, "volume": 0}, {"date": "2021-06-17", "open": 8.715, "high": 8.7435, "low": 8.6521, "close": 8.7135, "volume": 0}, {"date": "2021-06-20", "open": 8.7538, "high": 8.7911, "low": 8.7182, "close": 8.7543, "volume": 0}, {"date": "2021-06-21", "open": 8.7741, "high": 8.7928, "low": 8.6521, "close": 8.7792, "volume": 0}, {"date": "2021-06-22", "open": 8.6385, "high": 8.668, "low": 8.5946, "close": 8.639, "volume": 0}, {"date": "2021-06-23", "open": 8.6308, "high": 8.7112, "low": 8.625, "close": 8.6345, "volume": 0}, {"date": "2021-06-24", "open": 8.696, "high": 8.7701, "low": 8.6655, "close": 8.6973, "volume": 0}, {"date": "2021-06-27", "open": 8.7414, "high": 8.7639, "low": 8.6777, "close": 8.7473, "volume": 0}, {"date": "2021-06-28", "open": 8.6836, "high": 8.7412, "low": 8.679, "close": 8.6831, "volume": 0}, {"date": "2021-06-29", "open": 8.726, "high": 8.7427, "low": 8.6495, "close": 8.726, "volume": 0}, {"date": "2021-06-30", "open": 8.6918, "high": 8.7155, "low": 8.644, "close": 8.7047, "volume": 0}, {"date": "2021-07-01", "open": 8.6638, "high": 8.7188, "low": 8.6534, "close": 8.6646, "volume": 0}, {"date": "2021-07-04", "open": 8.6894, "high": 8.7073, "low": 8.6505, "close": 8.6884, "volume": 0}, {"date": "2021-07-05", "open": 8.6602, "high": 8.6982, "low": 8.6346, "close": 8.66, "volume": 0}, {"date": "2021-07-06", "open": 8.683, "high": 8.7081, "low": 8.655, "close": 8.6803, "volume": 0}, {"date": "2021-07-07", "open": 8.6756, "high": 8.7268, "low": 8.6731, "close": 8.6785, "volume": 0}, {"date": "2021-07-08", "open": 8.682, "high": 8.7024, "low": 8.6491, "close": 8.6819, "volume": 0}, {"date": "2021-07-11", "open": 8.6541, "high": 8.6691, "low": 8.6205, "close": 8.6543, "volume": 0}, {"date": "2021-07-12", "open": 8.6322, "high": 8.6373, "low": 8.5833, "close": 8.6321, "volume": 0}, {"date": "2021-07-13", "open": 8.6196, "high": 8.6442, "low": 8.5824, "close": 8.6192, "volume": 0}, {"date": "2021-07-14", "open": 8.5846, "high": 8.5878, "low": 8.5498, "close": 8.5841, "volume": 0}, {"date": "2021-07-15", "open": 8.5615, "high": 8.5729, "low": 8.4917, "close": 8.5607, "volume": 0}, {"date": "2021-07-18", "open": 8.5334, "high": 8.6054, "low": 8.5132, "close": 8.5321, "volume": 0}, {"date": "2021-07-19", "open": 8.5801, "high": 8.591, "low": 8.5315, "close": 8.5801, "volume": 0}, {"date": "2021-07-20", "open": 8.5715, "high": 8.6012, "low": 8.5588, "close": 8.5704, "volume": 0}, {"date": "2021-07-21", "open": 8.5539, "high": 8.5742, "low": 8.529, "close": 8.5542, "volume": 0}, {"date": "2021-07-22", "open": 8.5567, "high": 8.5638, "low": 8.5298, "close": 8.5565, "volume": 0}, {"date": "2021-07-25", "open": 8.5477, "high": 8.6199, "low": 8.544, "close": 8.5476, "volume": 0}, {"date": "2021-07-26", "open": 8.5537, "high": 8.5789, "low": 8.5471, "close": 8.5545, "volume": 0}, {"date": "2021-07-27", "open": 8.556, "high": 8.5735, "low": 8.5407, "close": 8.5561, "volume": 0}, {"date": "2021-07-28", "open": 8.5554, "high": 8.5567, "low": 8.4403, "close": 8.5513, "volume": 0}, {"date": "2021-07-29", "open": 8.4527, "high": 8.48, "low": 8.3978, "close": 8.4523, "volume": 0}, {"date": "2021-08-01", "open": 8.4373, "high": 8.473, "low": 8.3387, "close": 8.4367, "volume": 0}, {"date": "2021-08-02", "open": 8.3471, "high": 8.4408, "low": 8.297, "close": 8.3498, "volume": 0}, {"date": "2021-08-03", "open": 8.3978, "high": 8.4873, "low": 8.3831, "close": 8.4012, "volume": 0}, {"date": "2021-08-04", "open": 8.4712, "high": 8.5674, "low": 8.4676, "close": 8.4755, "volume": 0}, {"date": "2021-08-05", "open": 8.5259, "high": 8.636, "low": 8.5216, "close": 8.5256, "volume": 0}, {"date": "2021-08-08", "open": 8.6257, "high": 8.6651, "low": 8.6134, "close": 8.6279, "volume": 0}, {"date": "2021-08-09", "open": 8.6461, "high": 8.6644, "low": 8.588, "close": 8.649, "volume": 0}, {"date": "2021-08-10", "open": 8.5998, "high": 8.6765, "low": 8.5606, "close": 8.5988, "volume": 0}, {"date": "2021-08-11", "open": 8.625, "high": 8.6281, "low": 8.527, "close": 8.6254, "volume": 0}, {"date": "2021-08-12", "open": 8.5645, "high": 8.5785, "low": 8.5174, "close": 8.5612, "volume": 0}, {"date": "2021-08-15", "open": 8.5124, "high": 8.523, "low": 8.4547, "close": 8.5122, "volume": 0}, {"date": "2021-08-16", "open": 8.4555, "high": 8.4836, "low": 8.3861, "close": 8.4547, "volume": 0}, {"date": "2021-08-17", "open": 8.4273, "high": 8.4938, "low": 8.4204, "close": 8.4267, "volume": 0}, {"date": "2021-08-18", "open": 8.4536, "high": 8.5466, "low": 8.4403, "close": 8.4535, "volume": 0}, {"date": "2021-08-19", "open": 8.5321, "high": 8.5554, "low": 8.4812, "close": 8.5308, "volume": 0}, {"date": "2021-08-22", "open": 8.4899, "high": 8.492, "low": 8.4316, "close": 8.4908, "volume": 0}, {"date": "2021-08-23", "open": 8.4257, "high": 8.4374, "low": 8.3991, "close": 8.4265, "volume": 0}, {"date": "2021-08-24", "open": 8.4127, "high": 8.4211, "low": 8.371, "close": 8.4118, "volume": 0}, {"date": "2021-08-25", "open": 8.3713, "high": 8.3992, "low": 8.3507, "close": 8.3734, "volume": 0}, {"date": "2021-08-26", "open": 8.3819, "high": 8.4027, "low": 8.3424, "close": 8.3764, "volume": 0}, {"date": "2021-08-29", "open": 8.3533, "high": 8.3866, "low": 8.3233, "close": 8.3486, "volume": 0}, {"date": "2021-08-30", "open": 8.3695, "high": 8.379, "low": 8.2941, "close": 8.3673, "volume": 0}, {"date": "2021-08-31", "open": 8.3169, "high": 8.3285, "low": 8.2736, "close": 8.3045, "volume": 0}, {"date": "2021-09-01", "open": 8.2899, "high": 8.2975, "low": 8.2607, "close": 8.2838, "volume": 0}, {"date": "2021-09-02", "open": 8.2812, "high": 8.3454, "low": 8.274, "close": 8.2796, "volume": 0}, {"date": "2021-09-05", "open": 8.3116, "high": 8.3296, "low": 8.2667, "close": 8.3126, "volume": 0}, {"date": "2021-09-06", "open": 8.2796, "high": 8.3483, "low": 8.2676, "close": 8.2768, "volume": 0}, {"date": "2021-09-07", "open": 8.3448, "high": 8.4788, "low": 8.3362, "close": 8.3448, "volume": 0}, {"date": "2021-09-08", "open": 8.4704, "high": 8.5091, "low": 8.4418, "close": 8.4722, "volume": 0}, {"date": "2021-09-09", "open": 8.4403, "high": 8.4585, "low": 8.3968, "close": 8.4404, "volume": 0}, {"date": "2021-09-12", "open": 8.4663, "high": 8.474, "low": 8.4266, "close": 8.4666, "volume": 0}, {"date": "2021-09-13", "open": 8.4225, "high": 8.4584, "low": 8.4131, "close": 8.4221, "volume": 0}, {"date": "2021-09-14", "open": 8.4321, "high": 8.4543, "low": 8.421, "close": 8.4307, "volume": 0}, {"date": "2021-09-15", "open": 8.4285, "high": 8.5303, "low": 8.4261, "close": 8.4258, "volume": 0}, {"date": "2021-09-16", "open": 8.5307, "high": 8.6512, "low": 8.5045, "close": 8.529, "volume": 0}, {"date": "2021-09-19", "open": 8.638, "high": 8.7199, "low": 8.6332, "close": 8.6352, "volume": 0}, {"date": "2021-09-20", "open": 8.6631, "high": 8.673, "low": 8.6082, "close": 8.6683, "volume": 0}, {"date": "2021-09-21", "open": 8.6206, "high": 8.662, "low": 8.6058, "close": 8.6204, "volume": 0}, {"date": "2021-09-22", "open": 8.6563, "high": 8.7891, "low": 8.6295, "close": 8.6563, "volume": 0}, {"date": "2021-09-23", "open": 8.7668, "high": 8.8741, "low": 8.7541, "close": 8.7564, "volume": 0}, {"date": "2021-09-26", "open": 8.8603, "high": 8.8897, "low": 8.8118, "close": 8.8586, "volume": 0}, {"date": "2021-09-27", "open": 8.8173, "high": 8.8901, "low": 8.8155, "close": 8.8142, "volume": 0}, {"date": "2021-09-28", "open": 8.8667, "high": 8.8886, "low": 8.8366, "close": 8.8669, "volume": 0}, {"date": "2021-09-29", "open": 8.9148, "high": 8.9301, "low": 8.859, "close": 8.9161, "volume": 0}, {"date": "2021-09-30", "open": 8.8816, "high": 8.8916, "low": 8.8311, "close": 8.885, "volume": 0}, {"date": "2021-10-03", "open": 8.8467, "high": 8.8781, "low": 8.8303, "close": 8.8526, "volume": 0}, {"date": "2021-10-04", "open": 8.8497, "high": 8.8861, "low": 8.8453, "close": 8.8471, "volume": 0}, {"date": "2021-10-05", "open": 8.862, "high": 8.932, "low": 8.8615, "close": 8.862, "volume": 0}, {"date": "2021-10-06", "open": 8.8652, "high": 8.8819, "low": 8.8501, "close": 8.866, "volume": 0}, {"date": "2021-10-07", "open": 8.8652, "high": 8.9681, "low": 8.8644, "close": 8.8709, "volume": 0}, {"date": "2021-10-10", "open": 8.96, "high": 8.9729, "low": 8.9182, "close": 8.955, "volume": 0}, {"date": "2021-10-11", "open": 8.9934, "high": 9.0423, "low": 8.9893, "close": 8.9949, "volume": 0}, {"date": "2021-10-12", "open": 9.0416, "high": 9.0999, "low": 9.0152, "close": 9.038, "volume": 0}, {"date": "2021-10-13", "open": 9.1473, "high": 9.1901, "low": 9.1178, "close": 9.1469, "volume": 0}, {"date": "2021-10-14", "open": 9.1893, "high": 9.2391, "low": 9.1839, "close": 9.1901, "volume": 0}, {"date": "2021-10-17", "open": 9.2549, "high": 9.3317, "low": 9.2359, "close": 9.2369, "volume": 0}, {"date": "2021-10-18", "open": 9.3405, "high": 9.3715, "low": 9.2757, "close": 9.3391, "volume": 0}, {"date": "2021-10-19", "open": 9.3029, "high": 9.3476, "low": 9.2198, "close": 9.3054, "volume": 0}, {"date": "2021-10-20", "open": 9.2155, "high": 9.4807, "low": 9.2136, "close": 9.215, "volume": 0}, {"date": "2021-10-21", "open": 9.5219, "high": 9.6535, "low": 9.4928, "close": 9.5311, "volume": 0}, {"date": "2021-10-24", "open": 9.7098, "high": 9.8238, "low": 9.54, "close": 9.6744, "volume": 0}, {"date": "2021-10-25", "open": 9.5838, "high": 9.6162, "low": 9.4133, "close": 9.5867, "volume": 0}, {"date": "2021-10-26", "open": 9.5322, "high": 9.5431, "low": 9.4679, "close": 9.5291, "volume": 0}, {"date": "2021-10-27", "open": 9.4939, "high": 9.6276, "low": 9.461, "close": 9.5057, "volume": 0}, {"date": "2021-10-28", "open": 9.5241, "high": 9.6244, "low": 9.5187, "close": 9.5251, "volume": 0}, {"date": "2021-11-01", "open": 9.584, "high": 9.5973, "low": 9.494, "close": 9.5829, "volume": 0}, {"date": "2021-11-02", "open": 9.54, "high": 9.5985, "low": 9.4701, "close": 9.5399, "volume": 0}, {"date": "2021-11-03", "open": 9.6001, "high": 9.7411, "low": 9.5878, "close": 9.6008, "volume": 0}, {"date": "2021-11-04", "open": 9.6396, "high": 9.7603, "low": 9.6364, "close": 9.6396, "volume": 0}, {"date": "2021-11-05", "open": 9.6937, "high": 9.7413, "low": 9.6815, "close": 9.694, "volume": 0}, {"date": "2021-11-08", "open": 9.6925, "high": 9.7406, "low": 9.6655, "close": 9.6877, "volume": 0}, {"date": "2021-11-09", "open": 9.6897, "high": 9.7321, "low": 9.6861, "close": 9.6832, "volume": 0}, {"date": "2021-11-10", "open": 9.728, "high": 9.8714, "low": 9.7259, "close": 9.7272, "volume": 0}, {"date": "2021-11-11", "open": 9.8437, "high": 9.9692, "low": 9.8373, "close": 9.8431, "volume": 0}, {"date": "2021-11-12", "open": 9.9213, "high": 9.9898, "low": 9.8735, "close": 9.9209, "volume": 0}, {"date": "2021-11-15", "open": 10.0302, "high": 10.0714, "low": 9.9491, "close": 10.0296, "volume": 0}, {"date": "2021-11-16", "open": 10.0572, "high": 10.3721, "low": 10.0547, "close": 10.0575, "volume": 0}, {"date": "2021-11-17", "open": 10.3421, "high": 10.6759, "low": 10.3347, "close": 10.3422, "volume": 0}, {"date": "2021-11-18", "open": 10.731, "high": 11.27, "low": 10.454, "close": 10.7308, "volume": 0}, {"date": "2021-11-19", "open": 11.0641, "high": 11.2865, "low": 10.822, "close": 11.0371, "volume": 0}, {"date": "2021-11-22", "open": 11.11, "high": 11.4658, "low": 10.9487, "close": 11.1055, "volume": 0}, {"date": "2021-11-23", "open": 11.4045, "high": 13.463, "low": 11.3261, "close": 11.4061, "volume": 0}, {"date": "2021-11-24", "open": 12.8189, "high": 13.1459, "low": 11.6109, "close": 12.8189, "volume": 0}, {"date": "2021-11-25", "open": 11.9232, "high": 12.1919, "low": 11.8286, "close": 11.914, "volume": 0}, {"date": "2021-11-26", "open": 11.9862, "high": 12.631, "low": 11.9065, "close": 11.9843, "volume": 0}, {"date": "2021-11-29", "open": 12.325, "high": 12.8537, "low": 12.2637, "close": 12.3291, "volume": 0}, {"date": "2021-11-30", "open": 12.7414, "high": 13.4013, "low": 12.6538, "close": 12.699, "volume": 0}, {"date": "2021-12-01", "open": 13.5099, "high": 13.8291, "low": 12.426, "close": 13.5016, "volume": 0}, {"date": "2021-12-02", "open": 13.4244, "high": 13.8118, "low": 13.2594, "close": 13.4432, "volume": 0}, {"date": "2021-12-03", "open": 13.6781, "high": 13.9178, "low": 13.4233, "close": 13.7171, "volume": 0}, {"date": "2021-12-06", "open": 13.6742, "high": 13.8414, "low": 13.6295, "close": 13.632, "volume": 0}, {"date": "2021-12-07", "open": 13.805, "high": 13.8404, "low": 13.425, "close": 13.7831, "volume": 0}, {"date": "2021-12-08", "open": 13.5206, "high": 13.7892, "low": 13.4983, "close": 13.5205, "volume": 0}, {"date": "2021-12-09", "open": 13.6828, "high": 13.8279, "low": 13.6157, "close": 13.6827, "volume": 0}, {"date": "2021-12-10", "open": 13.7737, "high": 13.9471, "low": 13.7318, "close": 13.7733, "volume": 0}, {"date": "2021-12-13", "open": 13.8516, "high": 14.5755, "low": 13.6353, "close": 13.8549, "volume": 0}, {"date": "2021-12-14", "open": 13.807, "high": 14.4205, "low": 13.782, "close": 13.8033, "volume": 0}, {"date": "2021-12-15", "open": 14.3585, "high": 14.8133, "low": 14.3521, "close": 14.3778, "volume": 0}, {"date": "2021-12-16", "open": 14.8274, "high": 15.7038, "low": 14.7583, "close": 14.8141, "volume": 0}, {"date": "2021-12-17", "open": 15.6481, "high": 17.0317, "low": 15.6164, "close": 15.6608, "volume": 0}, {"date": "2021-12-20", "open": 16.6034, "high": 18.3523, "low": 16.5909, "close": 16.609, "volume": 0}, {"date": "2021-12-21", "open": 13.4751, "high": 13.9606, "low": 11.0443, "close": 13.4759, "volume": 0}, {"date": "2021-12-22", "open": 12.3799, "high": 12.6554, "low": 11.9448, "close": 12.2707, "volume": 0}, {"date": "2021-12-23", "open": 12.032, "high": 12.0571, "low": 10.2089, "close": 12.0323, "volume": 0}, {"date": "2021-12-24", "open": 11.2826, "high": 12.0336, "low": 11.0908, "close": 11.4133, "volume": 0}, {"date": "2021-12-27", "open": 10.7249, "high": 11.5718, "low": 10.7249, "close": 10.8071, "volume": 0}, {"date": "2021-12-28", "open": 11.4229, "high": 11.9014, "low": 11.4006, "close": 11.5211, "volume": 0}, {"date": "2021-12-29", "open": 11.8029, "high": 12.6711, "low": 11.7876, "close": 11.8031, "volume": 0}, {"date": "2021-12-30", "open": 12.6404, "high": 13.3678, "low": 12.4147, "close": 12.6403, "volume": 0}, {"date": "2021-12-31", "open": 13.2861, "high": 13.5778, "low": 12.9698, "close": 13.2905, "volume": 0}, {"date": "2022-01-03", "open": 13.3457, "high": 13.8793, "low": 12.8072, "close": 13.3566, "volume": 0}, {"date": "2022-01-04", "open": 13.06, "high": 13.583, "low": 12.96, "close": 13.0617, "volume": 0}, {"date": "2022-01-05", "open": 13.4189, "high": 13.6339, "low": 13.2673, "close": 13.4115, "volume": 0}, {"date": "2022-01-06", "open": 13.6814, "high": 13.8708, "low": 13.4655, "close": 13.688, "volume": 0}, {"date": "2022-01-07", "open": 13.804, "high": 13.9163, "low": 13.7046, "close": 13.7821, "volume": 0}, {"date": "2022-01-10", "open": 13.751, "high": 13.925, "low": 13.6515, "close": 13.7493, "volume": 0}, {"date": "2022-01-11", "open": 13.8089, "high": 13.8685, "low": 13.7005, "close": 13.809, "volume": 0}, {"date": "2022-01-12", "open": 13.7632, "high": 13.8459, "low": 13.205, "close": 13.7605, "volume": 0}, {"date": "2022-01-13", "open": 13.2397, "high": 13.6577, "low": 13.1492, "close": 13.2434, "volume": 0}, {"date": "2022-01-14", "open": 13.4994, "high": 13.627, "low": 13.4438, "close": 13.5827, "volume": 0}, {"date": "2022-01-17", "open": 13.4332, "high": 13.6191, "low": 13.3527, "close": 13.4332, "volume": 0}, {"date": "2022-01-18", "open": 13.4531, "high": 13.643, "low": 13.4104, "close": 13.4506, "volume": 0}, {"date": "2022-01-19", "open": 13.5055, "high": 13.6248, "low": 13.3393, "close": 13.5277, "volume": 0}, {"date": "2022-01-20", "open": 13.3728, "high": 13.5354, "low": 13.2554, "close": 13.4236, "volume": 0}, {"date": "2022-01-21", "open": 13.3656, "high": 13.4597, "low": 13.3068, "close": 13.355, "volume": 0}, {"date": "2022-01-24", "open": 13.4344, "high": 13.5386, "low": 13.3379, "close": 13.4347, "volume": 0}, {"date": "2022-01-25", "open": 13.4563, "high": 13.5684, "low": 13.424, "close": 13.4348, "volume": 0}, {"date": "2022-01-26", "open": 13.4961, "high": 13.6131, "low": 13.4437, "close": 13.4769, "volume": 0}, {"date": "2022-01-27", "open": 13.5775, "high": 13.6606, "low": 13.5382, "close": 13.5771, "volume": 0}, {"date": "2022-01-28", "open": 13.6109, "high": 13.6593, "low": 13.4766, "close": 13.6176, "volume": 0}, {"date": "2022-01-31", "open": 13.482, "high": 13.5694, "low": 13.29, "close": 13.482, "volume": 0}, {"date": "2022-02-01", "open": 13.298, "high": 13.4617, "low": 13.2719, "close": 13.2958, "volume": 0}, {"date": "2022-02-02", "open": 13.3991, "high": 13.5728, "low": 13.3334, "close": 13.3502, "volume": 0}, {"date": "2022-02-03", "open": 13.4605, "high": 13.6149, "low": 13.4434, "close": 13.4656, "volume": 0}, {"date": "2022-02-04", "open": 13.5634, "high": 13.596, "low": 13.5078, "close": 13.5662, "volume": 0}, {"date": "2022-02-07", "open": 13.5544, "high": 13.6031, "low": 13.5425, "close": 13.5567, "volume": 0}, {"date": "2022-02-08", "open": 13.5838, "high": 13.6596, "low": 13.5365, "close": 13.5704, "volume": 0}, {"date": "2022-02-09", "open": 13.5771, "high": 13.6073, "low": 13.5336, "close": 13.5772, "volume": 0}, {"date": "2022-02-10", "open": 13.5523, "high": 13.5729, "low": 13.4669, "close": 13.5392, "volume": 0}, {"date": "2022-02-11", "open": 13.4919, "high": 13.561, "low": 13.4416, "close": 13.4961, "volume": 0}, {"date": "2022-02-14", "open": 13.5053, "high": 13.6115, "low": 13.4874, "close": 13.5054, "volume": 0}, {"date": "2022-02-15", "open": 13.5953, "high": 13.6754, "low": 13.5685, "close": 13.5908, "volume": 0}, {"date": "2022-02-16", "open": 13.6025, "high": 13.6438, "low": 13.5879, "close": 13.6032, "volume": 0}, {"date": "2022-02-17", "open": 13.5953, "high": 13.6325, "low": 13.5638, "close": 13.5957, "volume": 0}, {"date": "2022-02-18", "open": 13.5261, "high": 13.6601, "low": 13.5095, "close": 13.5226, "volume": 0}, {"date": "2022-02-21", "open": 13.6088, "high": 13.6576, "low": 13.5781, "close": 13.6081, "volume": 0}, {"date": "2022-02-22", "open": 13.6591, "high": 13.8994, "low": 13.6394, "close": 13.6755, "volume": 0}, {"date": "2022-02-23", "open": 13.7749, "high": 13.8685, "low": 13.7043, "close": 13.7623, "volume": 0}, {"date": "2022-02-24", "open": 13.8043, "high": 14.62, "low": 13.7695, "close": 13.8205, "volume": 0}, {"date": "2022-02-25", "open": 14.053, "high": 14.1186, "low": 13.735, "close": 14.053, "volume": 0}, {"date": "2022-02-28", "open": 14.049, "high": 14.0964, "low": 13.7272, "close": 14.0288, "volume": 0}, {"date": "2022-03-01", "open": 13.7747, "high": 13.9642, "low": 13.745, "close": 13.791, "volume": 0}, {"date": "2022-03-02", "open": 13.8356, "high": 14.1299, "low": 13.7885, "close": 13.8352, "volume": 0}, {"date": "2022-03-03", "open": 13.9905, "high": 14.1503, "low": 13.9681, "close": 13.983, "volume": 0}, {"date": "2022-03-04", "open": 14.1077, "high": 14.265, "low": 14.083, "close": 14.1135, "volume": 0}, {"date": "2022-03-07", "open": 14.2407, "high": 14.4198, "low": 14.2226, "close": 14.2396, "volume": 0}, {"date": "2022-03-08", "open": 14.3717, "high": 14.5793, "low": 14.3663, "close": 14.379, "volume": 0}, {"date": "2022-03-09", "open": 14.5092, "high": 14.6751, "low": 14.4691, "close": 14.4913, "volume": 0}, {"date": "2022-03-10", "open": 14.6606, "high": 14.9197, "low": 14.6183, "close": 14.6591, "volume": 0}, {"date": "2022-03-11", "open": 14.868, "high": 14.9885, "low": 14.6429, "close": 14.838, "volume": 0}, {"date": "2022-03-14", "open": 14.7357, "high": 14.8916, "low": 14.7081, "close": 14.75, "volume": 0}, {"date": "2022-03-15", "open": 14.7935, "high": 14.8373, "low": 14.5266, "close": 14.7749, "volume": 0}, {"date": "2022-03-16", "open": 14.7021, "high": 14.7502, "low": 14.62, "close": 14.7008, "volume": 0}, {"date": "2022-03-17", "open": 14.593, "high": 14.7988, "low": 14.5518, "close": 14.558, "volume": 0}, {"date": "2022-03-18", "open": 14.7132, "high": 14.8194, "low": 14.7001, "close": 14.7033, "volume": 0}, {"date": "2022-03-21", "open": 14.8084, "high": 14.8506, "low": 14.7741, "close": 14.8069, "volume": 0}, {"date": "2022-03-22", "open": 14.8222, "high": 14.8504, "low": 14.8008, "close": 14.8217, "volume": 0}, {"date": "2022-03-23", "open": 14.8208, "high": 14.8528, "low": 14.7756, "close": 14.8183, "volume": 0}, {"date": "2022-03-24", "open": 14.8309, "high": 14.8659, "low": 14.8069, "close": 14.8267, "volume": 0}, {"date": "2022-03-25", "open": 14.8347, "high": 14.8516, "low": 14.8094, "close": 14.836, "volume": 0}, {"date": "2022-03-27", "open": 14.8276, "high": 14.8493, "low": 14.8137, "close": 14.8276, "volume": 0}, {"date": "2022-03-28", "open": 14.8214, "high": 14.8398, "low": 14.4537, "close": 14.8214, "volume": 0}, {"date": "2022-03-29", "open": 14.5693, "high": 14.6817, "low": 14.5914, "close": 14.5693, "volume": 0}, {"date": "2022-03-30", "open": 14.651, "high": 14.6853, "low": 14.6168, "close": 14.651, "volume": 0}, {"date": "2022-03-31", "open": 14.6662, "high": 14.6955, "low": 14.6493, "close": 14.6662, "volume": 0}, {"date": "2022-04-03", "open": 14.674, "high": 14.7144, "low": 14.6748, "close": 14.674, "volume": 0}, {"date": "2022-04-04", "open": 14.6915, "high": 14.7279, "low": 14.6748, "close": 14.6915, "volume": 0}, {"date": "2022-04-05", "open": 14.7179, "high": 14.7445, "low": 14.6985, "close": 14.7179, "volume": 0}, {"date": "2022-04-06", "open": 14.6996, "high": 14.7617, "low": 14.6975, "close": 14.6996, "volume": 0}, {"date": "2022-04-07", "open": 14.7537, "high": 14.7582, "low": 14.7273, "close": 14.7537, "volume": 0}, {"date": "2022-04-10", "open": 14.7402, "high": 14.7494, "low": 14.6274, "close": 14.7402, "volume": 0}, {"date": "2022-04-11", "open": 14.6646, "high": 14.6904, "low": 14.5501, "close": 14.6646, "volume": 0}, {"date": "2022-04-12", "open": 14.5815, "high": 14.602, "low": 14.5624, "close": 14.5815, "volume": 0}, {"date": "2022-04-13", "open": 14.5906, "high": 14.629, "low": 14.5803, "close": 14.5906, "volume": 0}, {"date": "2022-04-14", "open": 14.6227, "high": 14.661, "low": 14.579, "close": 14.6227, "volume": 0}, {"date": "2022-04-17", "open": 14.6218, "high": 14.6493, "low": 14.6083, "close": 14.6218, "volume": 0}, {"date": "2022-04-18", "open": 14.6409, "high": 14.668, "low": 14.6377, "close": 14.6409, "volume": 0}, {"date": "2022-04-19", "open": 14.652, "high": 14.6764, "low": 14.63, "close": 14.652, "volume": 0}, {"date": "2022-04-20", "open": 14.6668, "high": 14.704, "low": 14.6568, "close": 14.6668, "volume": 0}, {"date": "2022-04-21", "open": 14.704, "high": 14.754, "low": 14.6991, "close": 14.704, "volume": 0}, {"date": "2022-04-24", "open": 14.7471, "high": 14.7768, "low": 14.7217, "close": 14.7471, "volume": 0}, {"date": "2022-04-25", "open": 14.7719, "high": 14.8055, "low": 14.7685, "close": 14.7719, "volume": 0}, {"date": "2022-04-26", "open": 14.7997, "high": 14.8321, "low": 14.7877, "close": 14.7997, "volume": 0}, {"date": "2022-04-27", "open": 14.8098, "high": 14.8251, "low": 14.736, "close": 14.8098, "volume": 0}, {"date": "2022-04-28", "open": 14.7889, "high": 14.8613, "low": 14.7465, "close": 14.7889, "volume": 0}, {"date": "2022-05-01", "open": 14.8549, "high": 14.8993, "low": 14.8537, "close": 14.8549, "volume": 0}, {"date": "2022-05-02", "open": 14.8867, "high": 14.9048, "low": 14.7855, "close": 14.8867, "volume": 0}, {"date": "2022-05-03", "open": 14.8068, "high": 14.8418, "low": 14.7586, "close": 14.8068, "volume": 0}, {"date": "2022-05-04", "open": 14.7397, "high": 14.8681, "low": 14.7075, "close": 14.7397, "volume": 0}, {"date": "2022-05-05", "open": 14.8651, "high": 14.9524, "low": 14.8599, "close": 14.8651, "volume": 0}, {"date": "2022-05-08", "open": 14.9401, "high": 15.1131, "low": 14.9155, "close": 14.9401, "volume": 0}, {"date": "2022-05-09", "open": 15.0984, "high": 15.265, "low": 15.0916, "close": 15.0984, "volume": 0}, {"date": "2022-05-10", "open": 15.3254, "high": 15.3728, "low": 15.2541, "close": 15.3254, "volume": 0}, {"date": "2022-05-11", "open": 15.2854, "high": 15.4033, "low": 15.2735, "close": 15.2854, "volume": 0}, {"date": "2022-05-12", "open": 15.4068, "high": 15.4857, "low": 15.3983, "close": 15.4068, "volume": 0}, {"date": "2022-05-15", "open": 15.4802, "high": 15.658, "low": 15.4795, "close": 15.4802, "volume": 0}, {"date": "2022-05-16", "open": 15.6003, "high": 15.8835, "low": 15.5628, "close": 15.6003, "volume": 0}, {"date": "2022-05-17", "open": 15.912, "high": 15.9753, "low": 15.7901, "close": 15.912, "volume": 0}, {"date": "2022-05-18", "open": 15.9563, "high": 15.977, "low": 15.8098, "close": 15.9563, "volume": 0}, {"date": "2022-05-19", "open": 15.9026, "high": 15.9843, "low": 15.8166, "close": 15.9026, "volume": 0}, {"date": "2022-05-22", "open": 15.9299, "high": 15.9636, "low": 15.688, "close": 15.9299, "volume": 0}, {"date": "2022-05-23", "open": 15.9331, "high": 16.1507, "low": 15.9206, "close": 15.9331, "volume": 0}, {"date": "2022-05-24", "open": 16.0975, "high": 16.398, "low": 16.0198, "close": 16.0975, "volume": 0}, {"date": "2022-05-25", "open": 16.348, "high": 16.4486, "low": 16.2609, "close": 16.348, "volume": 0}, {"date": "2022-05-26", "open": 16.3607, "high": 16.3994, "low": 16.18, "close": 16.3607, "volume": 0}, {"date": "2022-05-29", "open": 16.3343, "high": 16.3913, "low": 16.2781, "close": 16.3343, "volume": 0}, {"date": "2022-05-30", "open": 16.3835, "high": 16.4271, "low": 16.331, "close": 16.3835, "volume": 0}, {"date": "2022-05-31", "open": 16.3777, "high": 16.4541, "low": 16.3643, "close": 16.3777, "volume": 0}, {"date": "2022-06-01", "open": 16.4437, "high": 16.4755, "low": 16.384, "close": 16.4437, "volume": 0}, {"date": "2022-06-02", "open": 16.4835, "high": 16.536, "low": 16.47, "close": 16.4835, "volume": 0}, {"date": "2022-06-05", "open": 16.5087, "high": 16.5978, "low": 16.4126, "close": 16.5087, "volume": 0}, {"date": "2022-06-06", "open": 16.5943, "high": 16.7707, "low": 16.5943, "close": 16.5943, "volume": 0}, {"date": "2022-06-07", "open": 16.8371, "high": 17.1905, "low": 16.8105, "close": 16.8371, "volume": 0}, {"date": "2022-06-08", "open": 17.177, "high": 17.2565, "low": 17.1702, "close": 17.177, "volume": 0}, {"date": "2022-06-09", "open": 17.2396, "high": 17.2564, "low": 16.9027, "close": 17.2396, "volume": 0}, {"date": "2022-06-12", "open": 17.2339, "high": 17.2695, "low": 17.0468, "close": 17.2339, "volume": 0}, {"date": "2022-06-13", "open": 17.2691, "high": 17.2815, "low": 17.1953, "close": 17.2691, "volume": 0}, {"date": "2022-06-14", "open": 17.2513, "high": 17.3004, "low": 17.2161, "close": 17.2513, "volume": 0}, {"date": "2022-06-15", "open": 17.2364, "high": 17.321, "low": 17.2145, "close": 17.2364, "volume": 0}, {"date": "2022-06-16", "open": 17.2966, "high": 17.3277, "low": 17.2617, "close": 17.2966, "volume": 0}, {"date": "2022-06-19", "open": 17.3365, "high": 17.3519, "low": 17.2763, "close": 17.3365, "volume": 0}, {"date": "2022-06-20", "open": 17.3122, "high": 17.366, "low": 17.2969, "close": 17.3122, "volume": 0}, {"date": "2022-06-21", "open": 17.346, "high": 17.3595, "low": 17.3029, "close": 17.346, "volume": 0}, {"date": "2022-06-22", "open": 17.3426, "high": 17.3747, "low": 17.3114, "close": 17.3426, "volume": 0}, {"date": "2022-06-23", "open": 17.3459, "high": 17.376, "low": 17.2026, "close": 17.3459, "volume": 0}, {"date": "2022-06-26", "open": 16.6689, "high": 16.7354, "low": 16.0147, "close": 16.6689, "volume": 0}, {"date": "2022-06-27", "open": 16.5638, "high": 16.6658, "low": 16.4768, "close": 16.5638, "volume": 0}, {"date": "2022-06-28", "open": 16.6245, "high": 16.7063, "low": 16.5322, "close": 16.6245, "volume": 0}, {"date": "2022-06-29", "open": 16.6282, "high": 16.7024, "low": 16.5033, "close": 16.6282, "volume": 0}, {"date": "2022-06-30", "open": 16.6919, "high": 16.7617, "low": 16.6784, "close": 16.6919, "volume": 0}, {"date": "2022-07-03", "open": 16.7335, "high": 16.8349, "low": 16.7148, "close": 16.7335, "volume": 0}, {"date": "2022-07-04", "open": 16.7784, "high": 17.0499, "low": 16.7643, "close": 16.7784, "volume": 0}, {"date": "2022-07-05", "open": 17.0014, "high": 17.2457, "low": 16.9231, "close": 17.0014, "volume": 0}, {"date": "2022-07-06", "open": 17.2125, "high": 17.3015, "low": 17.1835, "close": 17.2125, "volume": 0}, {"date": "2022-07-07", "open": 17.2589, "high": 17.3222, "low": 17.204, "close": 17.2589, "volume": 0}, {"date": "2022-07-10", "open": 17.2716, "high": 17.3873, "low": 17.18, "close": 17.2716, "volume": 0}, {"date": "2022-07-11", "open": 17.3447, "high": 17.3955, "low": 17.2079, "close": 17.3447, "volume": 0}, {"date": "2022-07-12", "open": 17.2805, "high": 17.4538, "low": 17.2068, "close": 17.2805, "volume": 0}, {"date": "2022-07-13", "open": 17.4112, "high": 17.5039, "low": 17.3614, "close": 17.4112, "volume": 0}, {"date": "2022-07-14", "open": 17.4641, "high": 17.4888, "low": 17.3363, "close": 17.4641, "volume": 0}, {"date": "2022-07-17", "open": 17.3396, "high": 17.506, "low": 17.1219, "close": 17.3396, "volume": 0}, {"date": "2022-07-18", "open": 17.461, "high": 17.5854, "low": 17.4302, "close": 17.461, "volume": 0}, {"date": "2022-07-19", "open": 17.5412, "high": 17.5986, "low": 17.4629, "close": 17.5412, "volume": 0}, {"date": "2022-07-20", "open": 17.595, "high": 17.7455, "low": 17.56, "close": 17.595, "volume": 0}, {"date": "2022-07-21", "open": 17.7205, "high": 17.7605, "low": 17.6081, "close": 17.7205, "volume": 0}, {"date": "2022-07-24", "open": 17.7573, "high": 17.8471, "low": 17.737, "close": 17.7573, "volume": 0}, {"date": "2022-07-25", "open": 17.8292, "high": 17.8739, "low": 17.7872, "close": 17.8292, "volume": 0}, {"date": "2022-07-26", "open": 17.872, "high": 17.9307, "low": 17.8025, "close": 17.872, "volume": 0}, {"date": "2022-07-27", "open": 17.8674, "high": 17.9366, "low": 17.8349, "close": 17.8674, "volume": 0}, {"date": "2022-07-28", "open": 17.9452, "high": 17.9535, "low": 17.7351, "close": 17.9452, "volume": 0}, {"date": "2022-07-31", "open": 17.9225, "high": 17.951, "low": 17.864, "close": 17.9225, "volume": 0}, {"date": "2022-08-01", "open": 17.8935, "high": 17.9555, "low": 17.8517, "close": 17.8935, "volume": 0}, {"date": "2022-08-02", "open": 17.9431, "high": 17.9948, "low": 17.924, "close": 17.9431, "volume": 0}, {"date": "2022-08-03", "open": 17.9307, "high": 17.9695, "low": 17.9017, "close": 17.9307, "volume": 0}, {"date": "2022-08-04", "open": 17.9417, "high": 17.9693, "low": 17.9183, "close": 17.9417, "volume": 0}, {"date": "2022-08-07", "open": 17.9237, "high": 17.9724, "low": 17.9022, "close": 17.9237, "volume": 0}, {"date": "2022-08-08", "open": 17.9378, "high": 17.965, "low": 17.7625, "close": 17.9378, "volume": 0}, {"date": "2022-08-09", "open": 17.924, "high": 17.963, "low": 17.8183, "close": 17.924, "volume": 0}, {"date": "2022-08-10", "open": 17.8701, "high": 17.9635, "low": 17.8006, "close": 17.8701, "volume": 0}, {"date": "2022-08-11", "open": 17.9491, "high": 17.963, "low": 17.9277, "close": 17.9491, "volume": 0}, {"date": "2022-08-14", "open": 17.94, "high": 17.9647, "low": 17.9156, "close": 17.94, "volume": 0}, {"date": "2022-08-15", "open": 17.9519, "high": 17.9662, "low": 17.9179, "close": 17.9519, "volume": 0}, {"date": "2022-08-16", "open": 17.9062, "high": 17.9648, "low": 17.9033, "close": 17.9062, "volume": 0}, {"date": "2022-08-17", "open": 17.944, "high": 18.1108, "low": 17.9341, "close": 17.944, "volume": 0}, {"date": "2022-08-18", "open": 18.0767, "high": 18.1148, "low": 18.0389, "close": 18.0767, "volume": 0}, {"date": "2022-08-21", "open": 18.0878, "high": 18.1231, "low": 18.0596, "close": 18.0878, "volume": 0}, {"date": "2022-08-22", "open": 18.091, "high": 18.1275, "low": 18.0455, "close": 18.091, "volume": 0}, {"date": "2022-08-23", "open": 18.1209, "high": 18.161, "low": 18.085, "close": 18.1209, "volume": 0}, {"date": "2022-08-24", "open": 18.148, "high": 18.1723, "low": 18.1371, "close": 18.148, "volume": 0}, {"date": "2022-08-25", "open": 18.1658, "high": 18.1855, "low": 18.1396, "close": 18.1658, "volume": 0}, {"date": "2022-08-28", "open": 18.1675, "high": 18.1892, "low": 18.1415, "close": 18.1675, "volume": 0}, {"date": "2022-08-29", "open": 18.18, "high": 18.1945, "low": 18.1604, "close": 18.18, "volume": 0}, {"date": "2022-08-30", "open": 18.1503, "high": 18.2234, "low": 18.127, "close": 18.1503, "volume": 0}, {"date": "2022-08-31", "open": 18.1892, "high": 18.2138, "low": 18.158, "close": 18.1892, "volume": 0}, {"date": "2022-09-01", "open": 18.2071, "high": 18.233, "low": 18.1858, "close": 18.2071, "volume": 0}, {"date": "2022-09-04", "open": 18.211, "high": 18.225, "low": 18.1704, "close": 18.211, "volume": 0}, {"date": "2022-09-05", "open": 18.2141, "high": 18.2281, "low": 18.1885, "close": 18.2141, "volume": 0}, {"date": "2022-09-06", "open": 18.2262, "high": 18.2455, "low": 18.2073, "close": 18.2262, "volume": 0}, {"date": "2022-09-07", "open": 18.2212, "high": 18.2395, "low": 18.215, "close": 18.2212, "volume": 0}, {"date": "2022-09-08", "open": 18.2387, "high": 18.244, "low": 18.2049, "close": 18.2387, "volume": 0}, {"date": "2022-09-11", "open": 18.2214, "high": 18.2455, "low": 18.1989, "close": 18.2214, "volume": 0}, {"date": "2022-09-12", "open": 18.2225, "high": 18.2555, "low": 18.2089, "close": 18.2225, "volume": 0}, {"date": "2022-09-13", "open": 18.2464, "high": 18.2575, "low": 18.2268, "close": 18.2464, "volume": 0}, {"date": "2022-09-14", "open": 18.2291, "high": 18.267, "low": 18.2265, "close": 18.2291, "volume": 0}, {"date": "2022-09-15", "open": 18.2732, "high": 18.2871, "low": 18.2365, "close": 18.2732, "volume": 0}, {"date": "2022-09-18", "open": 18.2543, "high": 18.2984, "low": 18.2433, "close": 18.2543, "volume": 0}, {"date": "2022-09-19", "open": 18.2929, "high": 18.3117, "low": 18.2845, "close": 18.2929, "volume": 0}, {"date": "2022-09-20", "open": 18.3107, "high": 18.3321, "low": 18.2978, "close": 18.3107, "volume": 0}, {"date": "2022-09-21", "open": 18.315, "high": 18.3988, "low": 18.3147, "close": 18.315, "volume": 0}, {"date": "2022-09-22", "open": 18.338, "high": 18.4173, "low": 18.3164, "close": 18.338, "volume": 0}, {"date": "2022-09-25", "open": 18.4325, "high": 18.4614, "low": 18.3914, "close": 18.4325, "volume": 0}, {"date": "2022-09-26", "open": 18.4495, "high": 18.4877, "low": 18.4239, "close": 18.4495, "volume": 0}, {"date": "2022-09-27", "open": 18.4429, "high": 18.54, "low": 18.3636, "close": 18.4429, "volume": 0}, {"date": "2022-09-28", "open": 18.5233, "high": 18.5472, "low": 18.4199, "close": 18.5233, "volume": 0}, {"date": "2022-09-29", "open": 18.4975, "high": 18.5525, "low": 18.4589, "close": 18.4975, "volume": 0}, {"date": "2022-10-02", "open": 18.5162, "high": 18.5675, "low": 18.428, "close": 18.5162, "volume": 0}, {"date": "2022-10-03", "open": 18.5237, "high": 18.5858, "low": 18.4278, "close": 18.5237, "volume": 0}, {"date": "2022-10-04", "open": 18.5697, "high": 18.6265, "low": 18.5151, "close": 18.5697, "volume": 0}, {"date": "2022-10-05", "open": 18.5483, "high": 18.5858, "low": 18.5388, "close": 18.5483, "volume": 0}, {"date": "2022-10-06", "open": 18.5753, "high": 18.5881, "low": 18.5482, "close": 18.5753, "volume": 0}, {"date": "2022-10-09", "open": 18.578, "high": 18.6245, "low": 18.4826, "close": 18.578, "volume": 0}, {"date": "2022-10-10", "open": 18.5831, "high": 18.653, "low": 18.5637, "close": 18.5831, "volume": 0}, {"date": "2022-10-11", "open": 18.5841, "high": 18.5952, "low": 18.4991, "close": 18.5841, "volume": 0}, {"date": "2022-10-12", "open": 18.5099, "high": 18.5901, "low": 18.462, "close": 18.5099, "volume": 0}, {"date": "2022-10-13", "open": 18.5529, "high": 18.593, "low": 18.5292, "close": 18.5529, "volume": 0}, {"date": "2022-10-16", "open": 18.5869, "high": 18.5899, "low": 18.547, "close": 18.5869, "volume": 0}, {"date": "2022-10-17", "open": 18.5489, "high": 18.5917, "low": 18.5364, "close": 18.5489, "volume": 0}, {"date": "2022-10-18", "open": 18.5799, "high": 18.593, "low": 18.5688, "close": 18.5799, "volume": 0}, {"date": "2022-10-19", "open": 18.5931, "high": 18.599, "low": 18.5485, "close": 18.5931, "volume": 0}, {"date": "2022-10-20", "open": 18.5857, "high": 18.6022, "low": 18.5611, "close": 18.5857, "volume": 0}, {"date": "2022-10-23", "open": 18.5543, "high": 18.626, "low": 18.5066, "close": 18.5543, "volume": 0}, {"date": "2022-10-24", "open": 18.5908, "high": 18.6131, "low": 18.4723, "close": 18.5908, "volume": 0}, {"date": "2022-10-25", "open": 18.6068, "high": 18.6111, "low": 18.5012, "close": 18.6068, "volume": 0}, {"date": "2022-10-26", "open": 18.5904, "high": 18.6437, "low": 18.5094, "close": 18.5904, "volume": 0}, {"date": "2022-10-27", "open": 18.6089, "high": 18.6293, "low": 18.5497, "close": 18.6089, "volume": 0}, {"date": "2022-10-31", "open": 18.573, "high": 18.6392, "low": 18.5587, "close": 18.573, "volume": 0}, {"date": "2022-11-01", "open": 18.6167, "high": 18.6315, "low": 18.5826, "close": 18.6167, "volume": 0}, {"date": "2022-11-02", "open": 18.6043, "high": 18.6317, "low": 18.5315, "close": 18.6043, "volume": 0}, {"date": "2022-11-03", "open": 18.615, "high": 18.6386, "low": 18.6006, "close": 18.615, "volume": 0}, {"date": "2022-11-04", "open": 18.6092, "high": 18.6244, "low": 18.5829, "close": 18.6092, "volume": 0}, {"date": "2022-11-07", "open": 18.6001, "high": 18.6112, "low": 18.5662, "close": 18.6001, "volume": 0}, {"date": "2022-11-08", "open": 18.444, "high": 18.6077, "low": 18.4401, "close": 18.444, "volume": 0}, {"date": "2022-11-09", "open": 18.5405, "high": 18.603, "low": 18.5165, "close": 18.5405, "volume": 0}, {"date": "2022-11-10", "open": 18.585, "high": 18.6095, "low": 18.4571, "close": 18.585, "volume": 0}, {"date": "2022-11-11", "open": 18.4827, "high": 18.5828, "low": 18.4675, "close": 18.4827, "volume": 0}, {"date": "2022-11-14", "open": 18.4916, "high": 18.6082, "low": 18.5046, "close": 18.4916, "volume": 0}, {"date": "2022-11-15", "open": 18.5911, "high": 18.6248, "low": 18.548, "close": 18.5911, "volume": 0}, {"date": "2022-11-16", "open": 18.6077, "high": 18.6172, "low": 18.575, "close": 18.6077, "volume": 0}, {"date": "2022-11-17", "open": 18.6037, "high": 18.6203, "low": 18.5996, "close": 18.6037, "volume": 0}, {"date": "2022-11-18", "open": 18.5992, "high": 18.6206, "low": 18.5731, "close": 18.5992, "volume": 0}, {"date": "2022-11-21", "open": 18.6104, "high": 18.6296, "low": 18.5692, "close": 18.6104, "volume": 0}, {"date": "2022-11-22", "open": 18.6006, "high": 18.6395, "low": 18.5867, "close": 18.6006, "volume": 0}, {"date": "2022-11-23", "open": 18.6121, "high": 18.6308, "low": 18.5949, "close": 18.6121, "volume": 0}, {"date": "2022-11-24", "open": 18.609, "high": 18.631, "low": 18.5964, "close": 18.609, "volume": 0}, {"date": "2022-11-25", "open": 18.6268, "high": 18.6355, "low": 18.5941, "close": 18.6268, "volume": 0}, {"date": "2022-11-28", "open": 18.596, "high": 18.6333, "low": 18.5896, "close": 18.596, "volume": 0}, {"date": "2022-11-29", "open": 18.6185, "high": 18.6504, "low": 18.5649, "close": 18.6185, "volume": 0}, {"date": "2022-11-30", "open": 18.6399, "high": 18.6467, "low": 18.5834, "close": 18.6399, "volume": 0}, {"date": "2022-12-01", "open": 18.63, "high": 18.6528, "low": 18.5804, "close": 18.63, "volume": 0}, {"date": "2022-12-02", "open": 18.6326, "high": 18.6395, "low": 18.6194, "close": 18.6326, "volume": 0}, {"date": "2022-12-05", "open": 18.6307, "high": 18.6392, "low": 18.6159, "close": 18.6307, "volume": 0}, {"date": "2022-12-06", "open": 18.6246, "high": 18.645, "low": 18.619, "close": 18.6246, "volume": 0}, {"date": "2022-12-07", "open": 18.6266, "high": 18.6437, "low": 18.614, "close": 18.6266, "volume": 0}, {"date": "2022-12-08", "open": 18.627, "high": 18.6485, "low": 18.618, "close": 18.627, "volume": 0}, {"date": "2022-12-09", "open": 18.6385, "high": 18.6502, "low": 18.6275, "close": 18.6385, "volume": 0}, {"date": "2022-12-12", "open": 18.6356, "high": 18.646, "low": 18.6163, "close": 18.6356, "volume": 0}, {"date": "2022-12-13", "open": 18.6179, "high": 18.6493, "low": 18.4955, "close": 18.6179, "volume": 0}, {"date": "2022-12-14", "open": 18.6295, "high": 18.6492, "low": 18.5629, "close": 18.6295, "volume": 0}, {"date": "2022-12-15", "open": 18.6078, "high": 18.6511, "low": 18.5792, "close": 18.6078, "volume": 0}, {"date": "2022-12-16", "open": 18.6446, "high": 18.6535, "low": 18.6198, "close": 18.6446, "volume": 0}, {"date": "2022-12-19", "open": 18.6229, "high": 18.6539, "low": 18.6059, "close": 18.6229, "volume": 0}, {"date": "2022-12-20", "open": 18.6452, "high": 18.6658, "low": 18.6267, "close": 18.6452, "volume": 0}, {"date": "2022-12-21", "open": 18.6367, "high": 18.67, "low": 18.6251, "close": 18.6367, "volume": 0}, {"date": "2022-12-22", "open": 18.6548, "high": 18.6771, "low": 18.6426, "close": 18.6548, "volume": 0}, {"date": "2022-12-23", "open": 18.6696, "high": 18.6878, "low": 18.655, "close": 18.6696, "volume": 0}, {"date": "2022-12-26", "open": 18.6234, "high": 18.7124, "low": 18.5782, "close": 18.6234, "volume": 0}, {"date": "2022-12-27", "open": 18.6568, "high": 18.7935, "low": 18.5732, "close": 18.6568, "volume": 0}, {"date": "2022-12-28", "open": 18.657, "high": 18.7345, "low": 18.6194, "close": 18.657, "volume": 0}, {"date": "2022-12-29", "open": 18.6937, "high": 18.7277, "low": 18.6915, "close": 18.6937, "volume": 0}, {"date": "2022-12-30", "open": 18.703, "high": 18.7208, "low": 18.693, "close": 18.703, "volume": 0}, {"date": "2023-01-02", "open": 18.6447, "high": 18.7314, "low": 18.636, "close": 18.6447, "volume": 0}, {"date": "2023-01-03", "open": 18.7433, "high": 18.7505, "low": 18.6877, "close": 18.7433, "volume": 0}, {"date": "2023-01-04", "open": 18.7069, "high": 18.768, "low": 18.7148, "close": 18.7069, "volume": 0}, {"date": "2023-01-05", "open": 18.736, "high": 18.7723, "low": 18.7267, "close": 18.736, "volume": 0}, {"date": "2023-01-06", "open": 18.7666, "high": 18.7871, "low": 18.6655, "close": 18.7666, "volume": 0}, {"date": "2023-01-09", "open": 18.7685, "high": 18.782, "low": 18.515, "close": 18.7685, "volume": 0}, {"date": "2023-01-10", "open": 18.7585, "high": 18.7793, "low": 18.51, "close": 18.7585, "volume": 0}, {"date": "2023-01-11", "open": 18.7545, "high": 18.8057, "low": 18.7549, "close": 18.7545, "volume": 0}, {"date": "2023-01-12", "open": 18.7734, "high": 18.784, "low": 18.741, "close": 18.7734, "volume": 0}, {"date": "2023-01-13", "open": 18.7787, "high": 18.7964, "low": 18.7692, "close": 18.7787, "volume": 0}, {"date": "2023-01-16", "open": 18.7831, "high": 18.7975, "low": 18.7646, "close": 18.7831, "volume": 0}, {"date": "2023-01-17", "open": 18.7791, "high": 18.799, "low": 18.751, "close": 18.7791, "volume": 0}, {"date": "2023-01-18", "open": 18.7526, "high": 18.7984, "low": 18.7465, "close": 18.7526, "volume": 0}, {"date": "2023-01-19", "open": 18.763, "high": 18.8026, "low": 18.7487, "close": 18.763, "volume": 0}, {"date": "2023-01-20", "open": 18.7927, "high": 18.8246, "low": 18.77, "close": 18.7927, "volume": 0}, {"date": "2023-01-23", "open": 18.7925, "high": 18.8325, "low": 18.6887, "close": 18.7934, "volume": 0}, {"date": "2023-01-24", "open": 18.7192, "high": 18.8198, "low": 18.6698, "close": 18.7192, "volume": 0}, {"date": "2023-01-25", "open": 18.7952, "high": 18.8188, "low": 18.7894, "close": 18.7952, "volume": 0}, {"date": "2023-01-26", "open": 18.804, "high": 18.8155, "low": 18.7788, "close": 18.804, "volume": 0}, {"date": "2023-01-27", "open": 18.8105, "high": 18.8175, "low": 18.7944, "close": 18.8105, "volume": 0}, {"date": "2023-01-30", "open": 18.7986, "high": 18.8426, "low": 18.7379, "close": 18.7986, "volume": 0}, {"date": "2023-01-31", "open": 18.808, "high": 18.8151, "low": 18.7728, "close": 18.808, "volume": 0}, {"date": "2023-02-01", "open": 18.804, "high": 18.8221, "low": 18.7992, "close": 18.804, "volume": 0}, {"date": "2023-02-02", "open": 18.8074, "high": 18.82, "low": 18.7997, "close": 18.8074, "volume": 0}, {"date": "2023-02-03", "open": 18.8053, "high": 18.8305, "low": 18.8054, "close": 18.8053, "volume": 0}, {"date": "2023-02-06", "open": 18.8253, "high": 18.8368, "low": 18.8133, "close": 18.8253, "volume": 0}, {"date": "2023-02-07", "open": 18.8291, "high": 18.8372, "low": 18.8197, "close": 18.8291, "volume": 0}, {"date": "2023-02-08", "open": 18.8316, "high": 18.8391, "low": 18.8222, "close": 18.8316, "volume": 0}, {"date": "2023-02-09", "open": 18.8324, "high": 18.8355, "low": 18.8209, "close": 18.8324, "volume": 0}, {"date": "2023-02-10", "open": 18.8297, "high": 18.8382, "low": 18.8225, "close": 18.8297, "volume": 0}, {"date": "2023-02-13", "open": 18.8298, "high": 18.8455, "low": 18.8076, "close": 18.8298, "volume": 0}, {"date": "2023-02-14", "open": 18.8375, "high": 18.8496, "low": 18.8287, "close": 18.8375, "volume": 0}, {"date": "2023-02-15", "open": 18.8439, "high": 18.8979, "low": 18.7262, "close": 18.8439, "volume": 0}, {"date": "2023-02-16", "open": 18.8504, "high": 18.8573, "low": 18.833, "close": 18.8504, "volume": 0}, {"date": "2023-02-17", "open": 18.8548, "high": 18.874, "low": 18.8364, "close": 18.8548, "volume": 0}, {"date": "2023-02-20", "open": 18.8535, "high": 18.8697, "low": 18.844, "close": 18.8535, "volume": 0}, {"date": "2023-02-21", "open": 18.8635, "high": 18.8738, "low": 18.8536, "close": 18.8635, "volume": 0}, {"date": "2023-02-22", "open": 18.8627, "high": 18.8794, "low": 18.7794, "close": 18.8627, "volume": 0}, {"date": "2023-02-23", "open": 18.8752, "high": 18.8813, "low": 18.864, "close": 18.8752, "volume": 0}, {"date": "2023-02-24", "open": 18.863, "high": 18.8881, "low": 18.8642, "close": 18.863, "volume": 0}, {"date": "2023-02-27", "open": 18.882, "high": 18.9607, "low": 18.8469, "close": 18.882, "volume": 0}, {"date": "2023-02-28", "open": 18.8842, "high": 18.9111, "low": 18.8725, "close": 18.8842, "volume": 0}, {"date": "2023-03-01", "open": 18.8824, "high": 18.8897, "low": 18.8705, "close": 18.8824, "volume": 0}, {"date": "2023-03-02", "open": 18.8834, "high": 18.8939, "low": 18.8774, "close": 18.8834, "volume": 0}, {"date": "2023-03-03", "open": 18.8857, "high": 18.9122, "low": 18.8207, "close": 18.8857, "volume": 0}, {"date": "2023-03-06", "open": 18.8868, "high": 18.908, "low": 18.6791, "close": 18.8868, "volume": 0}, {"date": "2023-03-07", "open": 18.8699, "high": 18.9213, "low": 18.7964, "close": 18.8699, "volume": 0}, {"date": "2023-03-08", "open": 18.9181, "high": 18.989, "low": 18.9116, "close": 18.9181, "volume": 0}, {"date": "2023-03-09", "open": 18.9408, "high": 18.958, "low": 18.8624, "close": 18.9408, "volume": 0}, {"date": "2023-03-10", "open": 18.9519, "high": 18.9966, "low": 18.5165, "close": 18.9519, "volume": 0}, {"date": "2023-03-13", "open": 18.9614, "high": 18.9993, "low": 18.8822, "close": 18.9614, "volume": 0}, {"date": "2023-03-14", "open": 18.971, "high": 18.9806, "low": 18.955, "close": 18.971, "volume": 0}, {"date": "2023-03-15", "open": 18.9749, "high": 19.2212, "low": 18.9007, "close": 18.9749, "volume": 0}, {"date": "2023-03-16", "open": 18.987, "high": 19.0121, "low": 18.9805, "close": 18.987, "volume": 0}, {"date": "2023-03-17", "open": 19.002, "high": 19.0149, "low": 18.987, "close": 19.002, "volume": 0}, {"date": "2023-03-20", "open": 19.0079, "high": 19.02, "low": 18.9976, "close": 19.0079, "volume": 0}, {"date": "2023-03-21", "open": 19.0088, "high": 19.0307, "low": 18.982, "close": 19.0088, "volume": 0}, {"date": "2023-03-22", "open": 19.0332, "high": 19.0478, "low": 19.005, "close": 19.0332, "volume": 0}, {"date": "2023-03-23", "open": 19.0439, "high": 19.0517, "low": 19.0278, "close": 19.0439, "volume": 0}, {"date": "2023-03-24", "open": 19.0572, "high": 19.2446, "low": 19.0354, "close": 19.0572, "volume": 0}, {"date": "2023-03-26", "open": 19.0802, "high": 19.0952, "low": 18.994, "close": 19.0802, "volume": 0}, {"date": "2023-03-27", "open": 19.0926, "high": 19.1166, "low": 19.0819, "close": 19.0926, "volume": 0}, {"date": "2023-03-28", "open": 19.1207, "high": 19.1673, "low": 19.0749, "close": 19.1207, "volume": 0}, {"date": "2023-03-29", "open": 19.1469, "high": 19.178, "low": 19.144, "close": 19.1469, "volume": 0}, {"date": "2023-03-30", "open": 19.1757, "high": 19.21, "low": 19.1492, "close": 19.1757, "volume": 0}, {"date": "2023-04-02", "open": 19.1935, "high": 19.2042, "low": 19.1819, "close": 19.1935, "volume": 0}, {"date": "2023-04-03", "open": 19.2048, "high": 19.2324, "low": 19.1935, "close": 19.2048, "volume": 0}, {"date": "2023-04-04", "open": 19.217, "high": 19.259, "low": 19.2128, "close": 19.217, "volume": 0}, {"date": "2023-04-05", "open": 19.2501, "high": 19.2672, "low": 19.2423, "close": 19.2501, "volume": 0}, {"date": "2023-04-06", "open": 19.2507, "high": 19.2754, "low": 19.2136, "close": 19.2507, "volume": 0}, {"date": "2023-04-09", "open": 19.2454, "high": 19.2847, "low": 19.2381, "close": 19.2454, "volume": 0}, {"date": "2023-04-10", "open": 19.2653, "high": 19.293, "low": 19.2615, "close": 19.2653, "volume": 0}, {"date": "2023-04-11", "open": 19.291, "high": 19.3201, "low": 19.289, "close": 19.291, "volume": 0}, {"date": "2023-04-12", "open": 19.3088, "high": 19.3395, "low": 19.2872, "close": 19.3088, "volume": 0}, {"date": "2023-04-13", "open": 19.3351, "high": 19.3913, "low": 19.3209, "close": 19.3351, "volume": 0}, {"date": "2023-04-16", "open": 19.3783, "high": 19.4155, "low": 19.2778, "close": 19.3783, "volume": 0}, {"date": "2023-04-17", "open": 19.3853, "high": 19.4255, "low": 19.3823, "close": 19.3853, "volume": 0}, {"date": "2023-04-18", "open": 19.3996, "high": 19.4319, "low": 19.3844, "close": 19.3996, "volume": 0}, {"date": "2023-04-19", "open": 19.3982, "high": 19.4102, "low": 19.3889, "close": 19.3982, "volume": 0}, {"date": "2023-04-20", "open": 19.4043, "high": 19.4058, "low": 19.3934, "close": 19.4043, "volume": 0}, {"date": "2023-04-23", "open": 19.4052, "high": 19.4111, "low": 19.3935, "close": 19.4052, "volume": 0}, {"date": "2023-04-24", "open": 19.4027, "high": 19.4285, "low": 19.3991, "close": 19.4027, "volume": 0}, {"date": "2023-04-25", "open": 19.4178, "high": 19.4309, "low": 19.411, "close": 19.4178, "volume": 0}, {"date": "2023-04-26", "open": 19.4231, "high": 19.4437, "low": 19.4183, "close": 19.4231, "volume": 0}, {"date": "2023-04-27", "open": 19.4355, "high": 19.457, "low": 19.4255, "close": 19.4355, "volume": 0}, {"date": "2023-04-30", "open": 19.4495, "high": 19.4596, "low": 19.4384, "close": 19.4495, "volume": 0}, {"date": "2023-05-01", "open": 19.452, "high": 19.4724, "low": 19.4518, "close": 19.452, "volume": 0}, {"date": "2023-05-02", "open": 19.4735, "high": 19.4869, "low": 19.456, "close": 19.4735, "volume": 0}, {"date": "2023-05-03", "open": 19.4749, "high": 19.4926, "low": 19.4724, "close": 19.4749, "volume": 0}, {"date": "2023-05-04", "open": 19.4872, "high": 19.5045, "low": 19.4706, "close": 19.4872, "volume": 0}, {"date": "2023-05-07", "open": 19.499, "high": 19.5469, "low": 19.4949, "close": 19.499, "volume": 0}, {"date": "2023-05-08", "open": 19.5019, "high": 19.5261, "low": 19.5004, "close": 19.5019, "volume": 0}, {"date": "2023-05-09", "open": 19.52, "high": 19.5583, "low": 19.5144, "close": 19.52, "volume": 0}, {"date": "2023-05-10", "open": 19.5397, "high": 19.5858, "low": 19.5234, "close": 19.5397, "volume": 0}, {"date": "2023-05-11", "open": 19.5658, "high": 19.6589, "low": 19.5023, "close": 19.5658, "volume": 0}, {"date": "2023-05-14", "open": 19.628, "high": 19.6749, "low": 19.367, "close": 19.628, "volume": 0}, {"date": "2023-05-15", "open": 19.6797, "high": 19.733, "low": 19.6697, "close": 19.6797, "volume": 0}, {"date": "2023-05-16", "open": 19.7313, "high": 19.7607, "low": 19.7293, "close": 19.7313, "volume": 0}, {"date": "2023-05-17", "open": 19.7644, "high": 19.8035, "low": 19.7035, "close": 19.7644, "volume": 0}, {"date": "2023-05-18", "open": 19.8069, "high": 19.8191, "low": 19.717, "close": 19.8069, "volume": 0}, {"date": "2023-05-21", "open": 19.8159, "high": 19.8582, "low": 19.764, "close": 19.8159, "volume": 0}, {"date": "2023-05-22", "open": 19.8445, "high": 20.266, "low": 19.7952, "close": 19.8445, "volume": 0}, {"date": "2023-05-23", "open": 19.8639, "high": 19.8946, "low": 19.8567, "close": 19.8639, "volume": 0}, {"date": "2023-05-24", "open": 19.9071, "high": 19.9338, "low": 19.8939, "close": 19.9071, "volume": 0}, {"date": "2023-05-25", "open": 19.9744, "high": 20.1026, "low": 19.9227, "close": 19.9744, "volume": 0}, {"date": "2023-05-28", "open": 19.9892, "high": 20.0989, "low": 19.9381, "close": 19.9892, "volume": 0}, {"date": "2023-05-29", "open": 20.1271, "high": 20.4196, "low": 20.1176, "close": 20.1271, "volume": 0}, {"date": "2023-05-30", "open": 20.6116, "high": 20.816, "low": 20.4956, "close": 20.6116, "volume": 0}, {"date": "2023-05-31", "open": 20.7864, "high": 20.8109, "low": 20.7379, "close": 20.7864, "volume": 0}, {"date": "2023-06-01", "open": 20.8902, "high": 20.9199, "low": 20.8168, "close": 20.8902, "volume": 0}, {"date": "2023-06-04", "open": 21.0803, "high": 21.2619, "low": 21.0341, "close": 21.0803, "volume": 0}, {"date": "2023-06-05", "open": 21.2695, "high": 21.5208, "low": 21.2374, "close": 21.2695, "volume": 0}, {"date": "2023-06-06", "open": 21.9344, "high": 23.1962, "low": 21.8904, "close": 21.9344, "volume": 0}, {"date": "2023-06-07", "open": 23.2955, "high": 23.3969, "low": 23.1625, "close": 23.2955, "volume": 0}, {"date": "2023-06-08", "open": 23.4987, "high": 23.5368, "low": 23.2344, "close": 23.4987, "volume": 0}, {"date": "2023-06-11", "open": 23.646, "high": 23.6581, "low": 23.4068, "close": 23.646, "volume": 0}, {"date": "2023-06-12", "open": 23.6601, "high": 23.7662, "low": 23.3655, "close": 23.6601, "volume": 0}, {"date": "2023-06-13", "open": 23.6385, "high": 23.682, "low": 23.5349, "close": 23.6385, "volume": 0}, {"date": "2023-06-14", "open": 23.5685, "high": 23.6758, "low": 23.511, "close": 23.5685, "volume": 0}, {"date": "2023-06-15", "open": 23.6508, "high": 23.6763, "low": 23.2061, "close": 23.6508, "volume": 0}, {"date": "2023-06-18", "open": 23.5485, "high": 23.6746, "low": 23.5274, "close": 23.5485, "volume": 0}, {"date": "2023-06-19", "open": 23.6015, "high": 23.6483, "low": 23.2574, "close": 23.6015, "volume": 0}, {"date": "2023-06-20", "open": 23.5721, "high": 23.6234, "low": 23.534, "close": 23.5721, "volume": 0}, {"date": "2023-06-21", "open": 23.5548, "high": 24.7617, "low": 23.4709, "close": 23.5548, "volume": 0}, {"date": "2023-06-22", "open": 24.8851, "high": 25.7181, "low": 24.3511, "close": 24.8851, "volume": 0}, {"date": "2023-06-25", "open": 25.3178, "high": 26.0394, "low": 25.1957, "close": 25.3178, "volume": 0}, {"date": "2023-06-26", "open": 25.9602, "high": 26.159, "low": 25.467, "close": 25.9602, "volume": 0}, {"date": "2023-06-27", "open": 25.99, "high": 26.186, "low": 25.9185, "close": 25.99, "volume": 0}, {"date": "2023-06-28", "open": 26.0555, "high": 26.0646, "low": 25.9851, "close": 26.0555, "volume": 0}, {"date": "2023-06-29", "open": 26.0386, "high": 26.073, "low": 25.955, "close": 26.0386, "volume": 0}, {"date": "2023-07-02", "open": 25.4224, "high": 26.0932, "low": 25.4224, "close": 25.4224, "volume": 0}, {"date": "2023-07-03", "open": 25.8642, "high": 26.0729, "low": 25.8097, "close": 25.8642, "volume": 0}, {"date": "2023-07-04", "open": 25.9781, "high": 26.1231, "low": 25.8121, "close": 25.9781, "volume": 0}, {"date": "2023-07-05", "open": 26.0856, "high": 26.1372, "low": 25.7508, "close": 26.0856, "volume": 0}, {"date": "2023-07-06", "open": 26.1298, "high": 26.1877, "low": 26.0005, "close": 26.1298, "volume": 0}, {"date": "2023-07-09", "open": 26.1378, "high": 26.2073, "low": 25.821, "close": 26.1378, "volume": 0}, {"date": "2023-07-10", "open": 26.0372, "high": 26.1622, "low": 26.0175, "close": 26.0372, "volume": 0}, {"date": "2023-07-11", "open": 26.11, "high": 26.1501, "low": 26.0829, "close": 26.11, "volume": 0}, {"date": "2023-07-12", "open": 26.1996, "high": 26.2321, "low": 26.078, "close": 26.1996, "volume": 0}, {"date": "2023-07-13", "open": 26.0572, "high": 26.201, "low": 25.9455, "close": 26.0572, "volume": 0}, {"date": "2023-07-16", "open": 26.25, "high": 26.3573, "low": 25.9, "close": 26.25, "volume": 0}, {"date": "2023-07-17", "open": 26.3822, "high": 26.9993, "low": 26.2997, "close": 26.3822, "volume": 0}, {"date": "2023-07-18", "open": 26.9478, "high": 27.0372, "low": 26.8638, "close": 26.9478, "volume": 0}, {"date": "2023-07-19", "open": 26.8205, "high": 26.9753, "low": 26.7599, "close": 26.8205, "volume": 0}, {"date": "2023-07-20", "open": 26.8505, "high": 26.94, "low": 26.7293, "close": 26.8505, "volume": 0}, {"date": "2023-07-23", "open": 26.952, "high": 26.9875, "low": 26.9045, "close": 26.952, "volume": 0}, {"date": "2023-07-24", "open": 26.9694, "high": 27.0189, "low": 26.8636, "close": 26.9694, "volume": 0}, {"date": "2023-07-25", "open": 26.9235, "high": 26.9562, "low": 26.8663, "close": 26.9235, "volume": 0}, {"date": "2023-07-26", "open": 26.8957, "high": 26.964, "low": 26.8617, "close": 26.8957, "volume": 0}, {"date": "2023-07-27", "open": 26.9552, "high": 26.9721, "low": 26.9203, "close": 26.9552, "volume": 0}, {"date": "2023-07-30", "open": 26.8404, "high": 26.9653, "low": 26.8274, "close": 26.8404, "volume": 0}, {"date": "2023-07-31", "open": 26.926, "high": 27.128, "low": 26.8737, "close": 26.926, "volume": 0}, {"date": "2023-08-01", "open": 26.9735, "high": 27.0907, "low": 26.7492, "close": 26.9735, "volume": 0}, {"date": "2023-08-02", "open": 26.9623, "high": 26.9969, "low": 26.9264, "close": 26.9623, "volume": 0}, {"date": "2023-08-03", "open": 26.9633, "high": 27.2638, "low": 26.769, "close": 26.9633, "volume": 0}, {"date": "2023-08-06", "open": 26.9943, "high": 27.0178, "low": 26.9427, "close": 26.9943, "volume": 0}, {"date": "2023-08-07", "open": 27.0054, "high": 27.0302, "low": 26.9452, "close": 27.0054, "volume": 0}, {"date": "2023-08-08", "open": 26.9252, "high": 27.2138, "low": 26.8677, "close": 26.9252, "volume": 0}, {"date": "2023-08-09", "open": 26.947, "high": 27.0513, "low": 26.9316, "close": 26.947, "volume": 0}, {"date": "2023-08-10", "open": 27.0512, "high": 27.4519, "low": 26.9684, "close": 27.0512, "volume": 0}, {"date": "2023-08-13", "open": 27.1122, "high": 27.2199, "low": 26.7305, "close": 27.1122, "volume": 0}, {"date": "2023-08-14", "open": 27.0554, "high": 27.0603, "low": 27.0095, "close": 27.0554, "volume": 0}, {"date": "2023-08-15", "open": 27.0479, "high": 27.0667, "low": 27.0444, "close": 27.0479, "volume": 0}, {"date": "2023-08-16", "open": 27.0737, "high": 27.2023, "low": 27.0594, "close": 27.0737, "volume": 0}, {"date": "2023-08-17", "open": 27.125, "high": 27.1625, "low": 27.017, "close": 27.125, "volume": 0}, {"date": "2023-08-20", "open": 27.1384, "high": 27.1961, "low": 27.0961, "close": 27.1384, "volume": 0}, {"date": "2023-08-21", "open": 27.2055, "high": 27.2294, "low": 27.1272, "close": 27.2055, "volume": 0}, {"date": "2023-08-22", "open": 27.2049, "high": 27.219, "low": 27.1415, "close": 27.2049, "volume": 0}, {"date": "2023-08-23", "open": 27.1934, "high": 27.2453, "low": 25.2892, "close": 27.1934, "volume": 0}, {"date": "2023-08-24", "open": 25.9054, "high": 26.5469, "low": 25.6474, "close": 25.9054, "volume": 0}, {"date": "2023-08-27", "open": 26.3537, "high": 26.5687, "low": 26.3465, "close": 26.3537, "volume": 0}, {"date": "2023-08-28", "open": 26.3095, "high": 26.6281, "low": 25.7924, "close": 26.3095, "volume": 0}, {"date": "2023-08-29", "open": 26.5483, "high": 26.7521, "low": 26.3679, "close": 26.5483, "volume": 0}, {"date": "2023-08-30", "open": 26.6813, "high": 26.7192, "low": 26.5928, "close": 26.6813, "volume": 0}, {"date": "2023-08-31", "open": 26.6879, "high": 26.7287, "low": 26.5982, "close": 26.6879, "volume": 0}, {"date": "2023-09-03", "open": 26.5773, "high": 26.7802, "low": 26.5753, "close": 26.5773, "volume": 0}, {"date": "2023-09-04", "open": 26.7712, "high": 26.8041, "low": 26.3252, "close": 26.7712, "volume": 0}, {"date": "2023-09-05", "open": 26.7806, "high": 26.82, "low": 26.6973, "close": 26.7806, "volume": 0}, {"date": "2023-09-06", "open": 26.8165, "high": 26.8401, "low": 26.7129, "close": 26.8165, "volume": 0}, {"date": "2023-09-07", "open": 26.8581, "high": 26.8899, "low": 26.7684, "close": 26.8581, "volume": 0}, {"date": "2023-09-10", "open": 26.6651, "high": 26.8839, "low": 26.6379, "close": 26.6651, "volume": 0}, {"date": "2023-09-11", "open": 26.8669, "high": 26.9028, "low": 26.8554, "close": 26.8669, "volume": 0}, {"date": "2023-09-12", "open": 26.9192, "high": 26.95, "low": 26.9049, "close": 26.9192, "volume": 0}, {"date": "2023-09-13", "open": 26.8855, "high": 26.9751, "low": 26.8835, "close": 26.8855, "volume": 0}, {"date": "2023-09-14", "open": 26.9444, "high": 27.063, "low": 26.8705, "close": 26.9444, "volume": 0}, {"date": "2023-09-17", "open": 26.786, "high": 27.0236, "low": 26.7839, "close": 26.786, "volume": 0}, {"date": "2023-09-18", "open": 26.9875, "high": 27.0344, "low": 26.931, "close": 26.9875, "volume": 0}, {"date": "2023-09-19", "open": 27.0183, "high": 27.0401, "low": 27.0036, "close": 27.0183, "volume": 0}, {"date": "2023-09-20", "open": 27.0228, "high": 27.1198, "low": 26.9407, "close": 27.0228, "volume": 0}, {"date": "2023-09-21", "open": 27.1048, "high": 27.1686, "low": 27.0854, "close": 27.1048, "volume": 0}, {"date": "2023-09-24", "open": 27.1781, "high": 27.2507, "low": 27.1742, "close": 27.1781, "volume": 0}, {"date": "2023-09-25", "open": 27.2074, "high": 27.2673, "low": 27.2025, "close": 27.2074, "volume": 0}, {"date": "2023-09-26", "open": 27.3428, "high": 27.3879, "low": 27.2418, "close": 27.3428, "volume": 0}, {"date": "2023-09-27", "open": 27.3328, "high": 27.4275, "low": 27.3151, "close": 27.3328, "volume": 0}, {"date": "2023-09-28", "open": 27.4589, "high": 27.4689, "low": 27.3509, "close": 27.4589, "volume": 0}, {"date": "2023-10-01", "open": 27.4811, "high": 27.5146, "low": 27.3848, "close": 27.4811, "volume": 0}, {"date": "2023-10-02", "open": 27.462, "high": 27.6555, "low": 27.2802, "close": 27.462, "volume": 0}, {"date": "2023-10-03", "open": 27.5276, "high": 27.5712, "low": 27.3964, "close": 27.5276, "volume": 0}, {"date": "2023-10-04", "open": 27.5546, "high": 27.5725, "low": 27.5342, "close": 27.5546, "volume": 0}, {"date": "2023-10-05", "open": 27.5826, "high": 27.7726, "low": 27.5252, "close": 27.5826, "volume": 0}, {"date": "2023-10-08", "open": 27.7127, "high": 27.8152, "low": 27.5185, "close": 27.7127, "volume": 0}, {"date": "2023-10-09", "open": 27.7197, "high": 27.7692, "low": 27.6494, "close": 27.7197, "volume": 0}, {"date": "2023-10-10", "open": 27.7275, "high": 27.8389, "low": 27.6924, "close": 27.7275, "volume": 0}, {"date": "2023-10-11", "open": 27.7188, "high": 27.7546, "low": 27.6917, "close": 27.7188, "volume": 0}, {"date": "2023-10-12", "open": 27.8423, "high": 27.8849, "low": 27.7395, "close": 27.8423, "volume": 0}, {"date": "2023-10-15", "open": 27.7063, "high": 27.8848, "low": 27.5061, "close": 27.7063, "volume": 0}, {"date": "2023-10-16", "open": 27.8702, "high": 27.921, "low": 27.8494, "close": 27.8702, "volume": 0}, {"date": "2023-10-17", "open": 27.9614, "high": 28.0231, "low": 27.9573, "close": 27.9614, "volume": 0}, {"date": "2023-10-18", "open": 28.0196, "high": 28.0497, "low": 27.9564, "close": 28.0196, "volume": 0}, {"date": "2023-10-19", "open": 28.0243, "high": 28.0851, "low": 27.9365, "close": 28.0243, "volume": 0}, {"date": "2023-10-22", "open": 28.0499, "high": 28.0656, "low": 27.98, "close": 28.0499, "volume": 0}, {"date": "2023-10-23", "open": 28.0817, "high": 28.112, "low": 28.0707, "close": 28.0817, "volume": 0}, {"date": "2023-10-24", "open": 28.1225, "high": 28.1322, "low": 28.1054, "close": 28.1225, "volume": 0}, {"date": "2023-10-25", "open": 28.1482, "high": 28.1688, "low": 28.1187, "close": 28.1482, "volume": 0}, {"date": "2023-10-26", "open": 28.1667, "high": 28.2723, "low": 28.1477, "close": 28.1667, "volume": 0}, {"date": "2023-10-30", "open": 28.2028, "high": 28.3193, "low": 28.1034, "close": 28.2028, "volume": 0}, {"date": "2023-10-31", "open": 28.2574, "high": 28.5355, "low": 28.1709, "close": 28.2574, "volume": 0}, {"date": "2023-11-01", "open": 28.3024, "high": 28.3315, "low": 28.2897, "close": 28.3024, "volume": 0}, {"date": "2023-11-02", "open": 28.3231, "high": 28.3528, "low": 28.1575, "close": 28.3231, "volume": 0}, {"date": "2023-11-03", "open": 28.3589, "high": 28.492, "low": 28.3158, "close": 28.3589, "volume": 0}, {"date": "2023-11-06", "open": 28.3832, "high": 28.4424, "low": 28.334, "close": 28.3832, "volume": 0}, {"date": "2023-11-07", "open": 28.4476, "high": 28.5071, "low": 28.443, "close": 28.4476, "volume": 0}, {"date": "2023-11-08", "open": 28.4952, "high": 28.544, "low": 28.4783, "close": 28.4952, "volume": 0}, {"date": "2023-11-09", "open": 28.5173, "high": 28.5289, "low": 28.4561, "close": 28.5173, "volume": 0}, {"date": "2023-11-10", "open": 28.5258, "high": 28.729, "low": 28.3703, "close": 28.5258, "volume": 0}, {"date": "2023-11-13", "open": 28.5137, "high": 28.5947, "low": 28.4784, "close": 28.5137, "volume": 0}, {"date": "2023-11-14", "open": 28.6061, "high": 28.7002, "low": 28.5796, "close": 28.6061, "volume": 0}, {"date": "2023-11-15", "open": 28.6412, "high": 28.7717, "low": 28.5062, "close": 28.6412, "volume": 0}, {"date": "2023-11-16", "open": 28.6797, "high": 28.6896, "low": 28.649, "close": 28.6797, "volume": 0}, {"date": "2023-11-17", "open": 28.7019, "high": 28.9412, "low": 28.5706, "close": 28.7019, "volume": 0}, {"date": "2023-11-20", "open": 28.6478, "high": 28.7697, "low": 28.6278, "close": 28.6478, "volume": 0}, {"date": "2023-11-21", "open": 28.7778, "high": 28.8028, "low": 28.716, "close": 28.7778, "volume": 0}, {"date": "2023-11-22", "open": 28.794, "high": 28.8376, "low": 28.785, "close": 28.794, "volume": 0}, {"date": "2023-11-23", "open": 28.8318, "high": 28.865, "low": 28.7222, "close": 28.8318, "volume": 0}, {"date": "2023-11-24", "open": 28.8407, "high": 28.9108, "low": 28.7745, "close": 28.8407, "volume": 0}, {"date": "2023-11-27", "open": 28.8426, "high": 28.9132, "low": 28.8426, "close": 28.8426, "volume": 0}, {"date": "2023-11-28", "open": 28.9094, "high": 28.9347, "low": 28.862, "close": 28.9094, "volume": 0}, {"date": "2023-11-29", "open": 28.9186, "high": 28.9539, "low": 28.8833, "close": 28.9186, "volume": 0}, {"date": "2023-11-30", "open": 28.9409, "high": 28.9465, "low": 28.8016, "close": 28.9409, "volume": 0}, {"date": "2023-12-01", "open": 28.8864, "high": 28.9603, "low": 28.6177, "close": 28.8864, "volume": 0}, {"date": "2023-12-04", "open": 28.8962, "high": 28.9406, "low": 28.8538, "close": 28.8962, "volume": 0}, {"date": "2023-12-05", "open": 28.9178, "high": 28.9461, "low": 28.8833, "close": 28.9178, "volume": 0}, {"date": "2023-12-06", "open": 28.9147, "high": 28.9461, "low": 28.8636, "close": 28.9147, "volume": 0}, {"date": "2023-12-07", "open": 28.9149, "high": 28.9417, "low": 28.8868, "close": 28.9149, "volume": 0}, {"date": "2023-12-08", "open": 28.9107, "high": 28.9875, "low": 28.9061, "close": 28.9107, "volume": 0}, {"date": "2023-12-11", "open": 28.8761, "high": 29.0002, "low": 28.8684, "close": 28.8761, "volume": 0}, {"date": "2023-12-12", "open": 28.9611, "high": 29.0498, "low": 28.9208, "close": 28.9611, "volume": 0}, {"date": "2023-12-13", "open": 29.0271, "high": 29.0628, "low": 28.9814, "close": 29.0271, "volume": 0}, {"date": "2023-12-14", "open": 28.9918, "high": 29.049, "low": 28.9428, "close": 28.9918, "volume": 0}, {"date": "2023-12-15", "open": 28.9766, "high": 29.0587, "low": 28.9015, "close": 28.9766, "volume": 0}, {"date": "2023-12-18", "open": 28.8404, "high": 29.065, "low": 28.7694, "close": 28.8404, "volume": 0}, {"date": "2023-12-19", "open": 29.0387, "high": 29.0944, "low": 29.0376, "close": 29.0387, "volume": 0}, {"date": "2023-12-20", "open": 29.0887, "high": 29.1348, "low": 29.0809, "close": 29.0887, "volume": 0}, {"date": "2023-12-21", "open": 29.1255, "high": 29.16, "low": 29.1171, "close": 29.1255, "volume": 0}, {"date": "2023-12-22", "open": 29.1035, "high": 29.3145, "low": 28.9566, "close": 29.1035, "volume": 0}, {"date": "2023-12-25", "open": 28.8333, "high": 29.3001, "low": 29.0067, "close": 28.8333, "volume": 0}, {"date": "2023-12-26", "open": 29.3114, "high": 29.3868, "low": 28.8654, "close": 29.3114, "volume": 0}, {"date": "2023-12-27", "open": 29.3059, "high": 29.406, "low": 29.149, "close": 29.3059, "volume": 0}, {"date": "2023-12-28", "open": 29.3879, "high": 29.4719, "low": 29.3373, "close": 29.3879, "volume": 0}, {"date": "2023-12-29", "open": 29.5198, "high": 29.8589, "low": 29.3312, "close": 29.5198, "volume": 0}, {"date": "2024-01-01", "open": 29.0181, "high": 29.4675, "low": 29.4675, "close": 29.0181, "volume": 0}, {"date": "2024-01-02", "open": 29.4282, "high": 29.7496, "low": 29.4254, "close": 29.4282, "volume": 0}, {"date": "2024-01-03", "open": 29.7449, "high": 29.8589, "low": 29.7108, "close": 29.7449, "volume": 0}, {"date": "2024-01-04", "open": 29.7791, "high": 29.8007, "low": 29.7357, "close": 29.7791, "volume": 0}, {"date": "2024-01-05", "open": 29.8409, "high": 29.8777, "low": 29.8236, "close": 29.8409, "volume": 0}, {"date": "2024-01-08", "open": 29.7843, "high": 29.898, "low": 29.7835, "close": 29.7843, "volume": 0}, {"date": "2024-01-09", "open": 29.9139, "high": 29.9401, "low": 29.9062, "close": 29.9139, "volume": 0}, {"date": "2024-01-10", "open": 29.9618, "high": 29.974, "low": 29.9522, "close": 29.9618, "volume": 0}, {"date": "2024-01-11", "open": 29.8542, "high": 30.008, "low": 29.818, "close": 29.8542, "volume": 0}, {"date": "2024-01-12", "open": 30.0609, "high": 30.185, "low": 30.0383, "close": 30.0609, "volume": 0}, {"date": "2024-01-15", "open": 30.0636, "high": 30.1004, "low": 30.0504, "close": 30.0636, "volume": 0}, {"date": "2024-01-16", "open": 30.0728, "high": 30.3063, "low": 30.0668, "close": 30.0728, "volume": 0}, {"date": "2024-01-17", "open": 30.1181, "high": 30.1371, "low": 30.0936, "close": 30.1181, "volume": 0}, {"date": "2024-01-18", "open": 30.1378, "high": 30.1934, "low": 30.1209, "close": 30.1378, "volume": 0}, {"date": "2024-01-19", "open": 30.1536, "high": 30.1969, "low": 30.1296, "close": 30.1536, "volume": 0}, {"date": "2024-01-22", "open": 30.1914, "high": 30.2583, "low": 30.1843, "close": 30.1914, "volume": 0}, {"date": "2024-01-23", "open": 30.2588, "high": 30.632, "low": 30.1597, "close": 30.2588, "volume": 0}, {"date": "2024-01-24", "open": 30.2795, "high": 30.3569, "low": 30.1315, "close": 30.2795, "volume": 0}, {"date": "2024-01-25", "open": 30.248, "high": 30.2852, "low": 30.2241, "close": 30.248, "volume": 0}, {"date": "2024-01-26", "open": 30.2973, "high": 30.3868, "low": 30.197, "close": 30.2973, "volume": 0}, {"date": "2024-01-29", "open": 30.3247, "high": 30.3524, "low": 30.2006, "close": 30.3247, "volume": 0}, {"date": "2024-01-30", "open": 30.345, "high": 30.4113, "low": 30.3248, "close": 30.345, "volume": 0}, {"date": "2024-01-31", "open": 30.3584, "high": 30.3757, "low": 30.3344, "close": 30.3584, "volume": 0}, {"date": "2024-02-01", "open": 30.3598, "high": 30.3696, "low": 30.3236, "close": 30.3598, "volume": 0}, {"date": "2024-02-02", "open": 30.443, "high": 30.4631, "low": 30.432, "close": 30.443, "volume": 0}, {"date": "2024-02-05", "open": 30.3009, "high": 30.5541, "low": 30.4033, "close": 30.3009, "volume": 0}, {"date": "2024-02-06", "open": 30.5368, "high": 30.818, "low": 30.478, "close": 30.5368, "volume": 0}, {"date": "2024-02-07", "open": 30.5411, "high": 30.6001, "low": 30.5396, "close": 30.5411, "volume": 0}, {"date": "2024-02-08", "open": 30.5915, "high": 30.6097, "low": 30.5535, "close": 30.5915, "volume": 0}, {"date": "2024-02-09", "open": 30.6684, "high": 30.6868, "low": 30.6346, "close": 30.6684, "volume": 0}, {"date": "2024-02-12", "open": 30.6484, "high": 30.708, "low": 30.6338, "close": 30.6484, "volume": 0}, {"date": "2024-02-13", "open": 30.7129, "high": 30.7299, "low": 30.7046, "close": 30.7129, "volume": 0}, {"date": "2024-02-14", "open": 30.7229, "high": 30.7575, "low": 30.6993, "close": 30.7229, "volume": 0}, {"date": "2024-02-15", "open": 30.7501, "high": 30.861, "low": 30.7065, "close": 30.7501, "volume": 0}, {"date": "2024-02-16", "open": 30.815, "high": 30.8384, "low": 30.69, "close": 30.815, "volume": 0}, {"date": "2024-02-19", "open": 30.8028, "high": 30.8774, "low": 30.7959, "close": 30.8028, "volume": 0}, {"date": "2024-02-20", "open": 30.8679, "high": 30.9234, "low": 30.8576, "close": 30.8679, "volume": 0}, {"date": "2024-02-21", "open": 30.9049, "high": 31.0049, "low": 30.9038, "close": 30.9049, "volume": 0}, {"date": "2024-02-22", "open": 31.0165, "high": 31.0761, "low": 30.8869, "close": 31.0165, "volume": 0}, {"date": "2024-02-23", "open": 31.0735, "high": 31.0911, "low": 31.0448, "close": 31.0735, "volume": 0}, {"date": "2024-02-26", "open": 31.0931, "high": 31.127, "low": 31.0601, "close": 31.0931, "volume": 0}, {"date": "2024-02-27", "open": 31.1155, "high": 31.3224, "low": 31.0957, "close": 31.1155, "volume": 0}, {"date": "2024-02-28", "open": 31.1458, "high": 31.3867, "low": 31.0817, "close": 31.1458, "volume": 0}, {"date": "2024-02-29", "open": 31.2088, "high": 31.2801, "low": 31.1975, "close": 31.2088, "volume": 0}, {"date": "2024-03-01", "open": 31.2794, "high": 31.4365, "low": 31.2421, "close": 31.2794, "volume": 0}, {"date": "2024-03-04", "open": 31.3904, "high": 31.7057, "low": 31.2687, "close": 31.3904, "volume": 0}, {"date": "2024-03-05", "open": 31.5713, "high": 31.6595, "low": 31.5392, "close": 31.5713, "volume": 0}, {"date": "2024-03-06", "open": 31.6881, "high": 31.7736, "low": 31.6714, "close": 31.6881, "volume": 0}, {"date": "2024-03-07", "open": 31.7973, "high": 31.8472, "low": 31.7907, "close": 31.7973, "volume": 0}, {"date": "2024-03-08", "open": 31.9332, "high": 31.9706, "low": 31.8606, "close": 31.9332, "volume": 0}, {"date": "2024-03-11", "open": 31.9964, "high": 32.0126, "low": 31.9736, "close": 31.9964, "volume": 0}, {"date": "2024-03-12", "open": 32.0374, "high": 32.0626, "low": 32.0357, "close": 32.0374, "volume": 0}, {"date": "2024-03-13", "open": 32.0938, "high": 32.9304, "low": 31.8039, "close": 32.0938, "volume": 0}, {"date": "2024-03-14", "open": 32.1185, "high": 32.1264, "low": 32.1006, "close": 32.1185, "volume": 0}, {"date": "2024-03-15", "open": 32.1931, "high": 32.5758, "low": 32.0852, "close": 32.1931, "volume": 0}, {"date": "2024-03-18", "open": 32.2877, "high": 32.3122, "low": 32.2769, "close": 32.2877, "volume": 0}, {"date": "2024-03-19", "open": 32.3333, "high": 32.3439, "low": 32.3173, "close": 32.3333, "volume": 0}, {"date": "2024-03-20", "open": 32.3733, "high": 32.3913, "low": 32.3703, "close": 32.3733, "volume": 0}, {"date": "2024-03-21", "open": 32.4175, "high": 32.4396, "low": 31.7573, "close": 32.4175, "volume": 0}, {"date": "2024-03-22", "open": 32.1565, "high": 32.1995, "low": 31.917, "close": 32.1565, "volume": 0}, {"date": "2024-03-25", "open": 32.0853, "high": 32.1593, "low": 31.8398, "close": 32.0853, "volume": 0}, {"date": "2024-03-26", "open": 32.1678, "high": 32.1998, "low": 32.1587, "close": 32.1678, "volume": 0}, {"date": "2024-03-27", "open": 32.2085, "high": 32.2749, "low": 32.19, "close": 32.2085, "volume": 0}, {"date": "2024-03-28", "open": 32.2997, "high": 32.3531, "low": 32.2829, "close": 32.2997, "volume": 0}, {"date": "2024-03-29", "open": 32.4491, "high": 32.5113, "low": 32.3049, "close": 32.4491, "volume": 0}, {"date": "2024-03-31", "open": 32.4234, "high": 32.4448, "low": 31.8283, "close": 32.4234, "volume": 0}, {"date": "2024-04-01", "open": 32.2624, "high": 32.329, "low": 31.9705, "close": 32.2624, "volume": 0}, {"date": "2024-04-02", "open": 32.0521, "high": 32.0779, "low": 31.9155, "close": 32.0521, "volume": 0}, {"date": "2024-04-03", "open": 31.9453, "high": 31.9553, "low": 31.8601, "close": 31.9453, "volume": 0}, {"date": "2024-04-04", "open": 31.945, "high": 32.0408, "low": 31.8603, "close": 31.945, "volume": 0}, {"date": "2024-04-07", "open": 32.0076, "high": 32.1976, "low": 31.8848, "close": 32.0076, "volume": 0}, {"date": "2024-04-08", "open": 32.1565, "high": 32.2969, "low": 32.0849, "close": 32.1565, "volume": 0}, {"date": "2024-04-09", "open": 32.2243, "high": 32.2936, "low": 32.2232, "close": 32.2243, "volume": 0}, {"date": "2024-04-10", "open": 32.286, "high": 32.3149, "low": 32.2331, "close": 32.286, "volume": 0}, {"date": "2024-04-11", "open": 32.4182, "high": 33.6485, "low": 32.1325, "close": 32.4182, "volume": 0}, {"date": "2024-04-14", "open": 32.3969, "high": 32.4278, "low": 32.2631, "close": 32.3969, "volume": 0}, {"date": "2024-04-15", "open": 32.407, "high": 32.5044, "low": 32.3892, "close": 32.407, "volume": 0}, {"date": "2024-04-16", "open": 32.5114, "high": 32.567, "low": 32.4806, "close": 32.5114, "volume": 0}, {"date": "2024-04-17", "open": 32.4712, "high": 32.5371, "low": 32.3858, "close": 32.4712, "volume": 0}, {"date": "2024-04-18", "open": 32.5633, "high": 33.7358, "low": 32.4818, "close": 32.5633, "volume": 0}, {"date": "2024-04-21", "open": 32.6037, "high": 32.623, "low": 32.4702, "close": 32.6033, "volume": 0}, {"date": "2024-04-22", "open": 32.5646, "high": 32.6526, "low": 32.4222, "close": 32.5646, "volume": 0}, {"date": "2024-04-23", "open": 32.5105, "high": 32.5781, "low": 32.4839, "close": 32.5105, "volume": 0}, {"date": "2024-04-24", "open": 32.5667, "high": 32.5827, "low": 32.4557, "close": 32.5667, "volume": 0}, {"date": "2024-04-25", "open": 32.5353, "high": 32.5968, "low": 32.4192, "close": 32.5353, "volume": 0}, {"date": "2024-04-28", "open": 32.5312, "high": 32.5314, "low": 31.9254, "close": 32.5312, "volume": 0}, {"date": "2024-04-29", "open": 32.3699, "high": 32.4634, "low": 32.2671, "close": 32.3699, "volume": 0}, {"date": "2024-04-30", "open": 32.4033, "high": 32.5343, "low": 32.3367, "close": 32.4033, "volume": 0}, {"date": "2024-05-01", "open": 32.273, "high": 32.421, "low": 32.2394, "close": 32.273, "volume": 0}, {"date": "2024-05-02", "open": 32.4033, "high": 32.4353, "low": 32.2911, "close": 32.4033, "volume": 0}, {"date": "2024-05-05", "open": 32.3024, "high": 32.3631, "low": 32.2018, "close": 32.3024, "volume": 0}, {"date": "2024-05-06", "open": 32.2826, "high": 32.307, "low": 32.1974, "close": 32.2826, "volume": 0}, {"date": "2024-05-07", "open": 32.2562, "high": 32.3508, "low": 32.2374, "close": 32.2562, "volume": 0}, {"date": "2024-05-08", "open": 32.3485, "high": 32.3764, "low": 32.1406, "close": 32.3485, "volume": 0}, {"date": "2024-05-09", "open": 32.2831, "high": 32.2995, "low": 32.1725, "close": 32.2831, "volume": 0}, {"date": "2024-05-12", "open": 32.1812, "high": 32.3486, "low": 32.1313, "close": 32.1812, "volume": 0}, {"date": "2024-05-13", "open": 32.2517, "high": 32.2914, "low": 32.1979, "close": 32.2517, "volume": 0}, {"date": "2024-05-14", "open": 32.2812, "high": 32.3168, "low": 32.21, "close": 32.2812, "volume": 0}, {"date": "2024-05-15", "open": 32.1605, "high": 32.2505, "low": 32.0413, "close": 32.1605, "volume": 0}, {"date": "2024-05-16", "open": 32.2629, "high": 32.2953, "low": 32.1971, "close": 32.2629, "volume": 0}, {"date": "2024-05-19", "open": 32.2326, "high": 32.2859, "low": 31.9504, "close": 32.2326, "volume": 0}, {"date": "2024-05-20", "open": 32.2121, "high": 32.2318, "low": 32.1689, "close": 32.2121, "volume": 0}, {"date": "2024-05-21", "open": 32.1909, "high": 32.2217, "low": 32.1479, "close": 32.1909, "volume": 0}, {"date": "2024-05-22", "open": 32.151, "high": 32.2285, "low": 32.1416, "close": 32.151, "volume": 0}, {"date": "2024-05-23", "open": 32.222, "high": 32.2748, "low": 32.1962, "close": 32.222, "volume": 0}, {"date": "2024-05-26", "open": 32.22, "high": 32.2416, "low": 32.0659, "close": 32.22, "volume": 0}, {"date": "2024-05-27", "open": 32.108, "high": 32.2423, "low": 31.9818, "close": 32.108, "volume": 0}, {"date": "2024-05-28", "open": 32.2409, "high": 32.275, "low": 32.1928, "close": 32.2409, "volume": 0}, {"date": "2024-05-29", "open": 32.2601, "high": 32.3517, "low": 32.1977, "close": 32.2601, "volume": 0}, {"date": "2024-05-30", "open": 32.2438, "high": 32.3111, "low": 32.1736, "close": 32.2438, "volume": 0}, {"date": "2024-06-02", "open": 32.2358, "high": 32.2543, "low": 32.1626, "close": 32.2358, "volume": 0}, {"date": "2024-06-03", "open": 32.1786, "high": 32.6195, "low": 32.1474, "close": 32.1786, "volume": 0}, {"date": "2024-06-04", "open": 32.6338, "high": 32.6608, "low": 32.274, "close": 32.6338, "volume": 0}, {"date": "2024-06-05", "open": 32.2744, "high": 32.3233, "low": 32.1564, "close": 32.2744, "volume": 0}, {"date": "2024-06-06", "open": 32.2888, "high": 32.3906, "low": 32.1854, "close": 32.2888, "volume": 0}, {"date": "2024-06-09", "open": 32.4061, "high": 32.537, "low": 32.1442, "close": 32.4061, "volume": 0}, {"date": "2024-06-10", "open": 32.3828, "high": 32.4112, "low": 32.3273, "close": 32.3828, "volume": 0}, {"date": "2024-06-11", "open": 32.3649, "high": 32.3812, "low": 32.2656, "close": 32.3649, "volume": 0}, {"date": "2024-06-12", "open": 32.3287, "high": 32.4043, "low": 32.2321, "close": 32.3287, "volume": 0}, {"date": "2024-06-13", "open": 32.4901, "high": 32.7343, "low": 32.4787, "close": 32.4901, "volume": 0}, {"date": "2024-06-16", "open": 32.6573, "high": 32.8634, "low": 32.6242, "close": 32.6573, "volume": 0}, {"date": "2024-06-17", "open": 32.8194, "high": 32.8357, "low": 32.5628, "close": 32.8194, "volume": 0}, {"date": "2024-06-18", "open": 32.5511, "high": 32.6641, "low": 32.4367, "close": 32.5511, "volume": 0}, {"date": "2024-06-19", "open": 32.5133, "high": 32.8595, "low": 32.4505, "close": 32.5133, "volume": 0}, {"date": "2024-06-20", "open": 32.8295, "high": 32.879, "low": 32.7745, "close": 32.8295, "volume": 0}, {"date": "2024-06-23", "open": 32.8263, "high": 32.9158, "low": 32.6949, "close": 32.8263, "volume": 0}, {"date": "2024-06-24", "open": 32.921, "high": 33.0025, "low": 32.9208, "close": 32.921, "volume": 0}, {"date": "2024-06-25", "open": 32.9446, "high": 33.005, "low": 32.8228, "close": 32.9446, "volume": 0}, {"date": "2024-06-26", "open": 32.8385, "high": 32.9375, "low": 32.805, "close": 32.8385, "volume": 0}, {"date": "2024-06-27", "open": 32.8878, "high": 33.0506, "low": 32.7087, "close": 32.8878, "volume": 0}, {"date": "2024-06-30", "open": 32.7705, "high": 32.793, "low": 32.6109, "close": 32.7705, "volume": 0}, {"date": "2024-07-01", "open": 32.6482, "high": 32.7342, "low": 32.5404, "close": 32.6482, "volume": 0}, {"date": "2024-07-02", "open": 32.5436, "high": 32.6205, "low": 32.4954, "close": 32.5436, "volume": 0}, {"date": "2024-07-03", "open": 32.534, "high": 32.5839, "low": 32.4974, "close": 32.534, "volume": 0}, {"date": "2024-07-04", "open": 32.638, "high": 32.756, "low": 32.6049, "close": 32.638, "volume": 0}, {"date": "2024-07-07", "open": 32.6746, "high": 32.7389, "low": 32.6014, "close": 32.6746, "volume": 0}, {"date": "2024-07-08", "open": 32.7173, "high": 32.9198, "low": 32.6712, "close": 32.7173, "volume": 0}, {"date": "2024-07-09", "open": 32.9038, "high": 33.0212, "low": 32.847, "close": 32.9038, "volume": 0}, {"date": "2024-07-10", "open": 32.8798, "high": 32.9599, "low": 32.806, "close": 32.8798, "volume": 0}, {"date": "2024-07-11", "open": 32.949, "high": 33.0744, "low": 32.9473, "close": 32.949, "volume": 0}, {"date": "2024-07-14", "open": 33.0848, "high": 33.0953, "low": 32.7687, "close": 33.0848, "volume": 0}, {"date": "2024-07-15", "open": 33.0175, "high": 33.0956, "low": 32.9537, "close": 33.0175, "volume": 0}, {"date": "2024-07-16", "open": 33.0405, "high": 33.0965, "low": 33.0225, "close": 33.0405, "volume": 0}, {"date": "2024-07-17", "open": 33.0796, "high": 33.115, "low": 33.0505, "close": 33.0796, "volume": 0}, {"date": "2024-07-18", "open": 33.0881, "high": 33.1516, "low": 32.997, "close": 33.0881, "volume": 0}, {"date": "2024-07-21", "open": 32.9978, "high": 33.0957, "low": 32.8842, "close": 32.9978, "volume": 0}, {"date": "2024-07-22", "open": 32.9262, "high": 32.9601, "low": 32.7842, "close": 32.9262, "volume": 0}, {"date": "2024-07-23", "open": 32.8409, "high": 32.8749, "low": 32.8085, "close": 32.8409, "volume": 0}, {"date": "2024-07-24", "open": 32.8563, "high": 33.1059, "low": 32.8011, "close": 32.8563, "volume": 0}, {"date": "2024-07-25", "open": 33.1165, "high": 33.1399, "low": 32.9403, "close": 33.1165, "volume": 0}, {"date": "2024-07-28", "open": 33.024, "high": 33.0464, "low": 32.9061, "close": 33.024, "volume": 0}, {"date": "2024-07-29", "open": 33.0555, "high": 33.0939, "low": 33.0337, "close": 33.0555, "volume": 0}, {"date": "2024-07-30", "open": 33.0985, "high": 33.1655, "low": 33.0867, "close": 33.0985, "volume": 0}, {"date": "2024-07-31", "open": 33.176, "high": 33.1785, "low": 33.0479, "close": 33.176, "volume": 0}, {"date": "2024-08-01", "open": 33.1593, "high": 33.7238, "low": 33.1182, "close": 33.1593, "volume": 0}, {"date": "2024-08-04", "open": 33.2451, "high": 33.4165, "low": 33.2034, "close": 33.2451, "volume": 0}, {"date": "2024-08-05", "open": 33.3942, "high": 33.6102, "low": 33.2654, "close": 33.3942, "volume": 0}, {"date": "2024-08-06", "open": 33.6192, "high": 33.6196, "low": 33.4194, "close": 33.6192, "volume": 0}, {"date": "2024-08-07", "open": 33.5123, "high": 33.5457, "low": 33.4572, "close": 33.5123, "volume": 0}, {"date": "2024-08-08", "open": 33.5326, "high": 33.5942, "low": 33.5082, "close": 33.5326, "volume": 0}, {"date": "2024-08-11", "open": 33.5231, "high": 33.5855, "low": 33.4941, "close": 33.5231, "volume": 0}, {"date": "2024-08-12", "open": 33.4538, "high": 33.5724, "low": 33.4325, "close": 33.4538, "volume": 0}, {"date": "2024-08-13", "open": 33.5095, "high": 33.6297, "low": 33.4435, "close": 33.5095, "volume": 0}, {"date": "2024-08-14", "open": 33.5922, "high": 33.6655, "low": 33.5841, "close": 33.5922, "volume": 0}, {"date": "2024-08-15", "open": 33.6382, "high": 33.7124, "low": 33.6524, "close": 33.6382, "volume": 0}, {"date": "2024-08-18", "open": 33.6881, "high": 33.752, "low": 33.6605, "close": 33.6881, "volume": 0}, {"date": "2024-08-19", "open": 33.7588, "high": 33.8937, "low": 33.7449, "close": 33.7588, "volume": 0}, {"date": "2024-08-20", "open": 33.8986, "high": 33.9561, "low": 33.8759, "close": 33.8986, "volume": 0}, {"date": "2024-08-21", "open": 33.925, "high": 33.9548, "low": 33.8858, "close": 33.925, "volume": 0}, {"date": "2024-08-22", "open": 33.9575, "high": 34.0056, "low": 33.9065, "close": 33.9575, "volume": 0}, {"date": "2024-08-25", "open": 34.0224, "high": 34.0225, "low": 33.9559, "close": 34.0224, "volume": 0}, {"date": "2024-08-26", "open": 34.0253, "high": 34.0346, "low": 33.9833, "close": 34.0253, "volume": 0}, {"date": "2024-08-27", "open": 34.0172, "high": 35.664, "low": 33.9778, "close": 34.0172, "volume": 0}, {"date": "2024-08-28", "open": 34.1394, "high": 34.1881, "low": 34.04, "close": 34.1394, "volume": 0}, {"date": "2024-08-29", "open": 34.0773, "high": 34.0884, "low": 34.0334, "close": 34.0773, "volume": 0}, {"date": "2024-09-01", "open": 34.0708, "high": 34.0829, "low": 33.8726, "close": 34.0708, "volume": 0}, {"date": "2024-09-02", "open": 33.9134, "high": 34.0204, "low": 33.8969, "close": 33.9134, "volume": 0}, {"date": "2024-09-03", "open": 33.9976, "high": 34.0883, "low": 33.977, "close": 33.9976, "volume": 0}, {"date": "2024-09-04", "open": 34.0367, "high": 34.0477, "low": 33.9277, "close": 34.0367, "volume": 0}, {"date": "2024-09-05", "open": 33.985, "high": 34.0566, "low": 33.9295, "close": 33.985, "volume": 0}, {"date": "2024-09-08", "open": 33.9965, "high": 34.0799, "low": 33.945, "close": 33.9965, "volume": 0}, {"date": "2024-09-09", "open": 34.0957, "high": 34.1027, "low": 34.026, "close": 34.0957, "volume": 0}, {"date": "2024-09-10", "open": 34.0444, "high": 34.0818, "low": 33.9123, "close": 34.0444, "volume": 0}, {"date": "2024-09-11", "open": 33.9992, "high": 34.0071, "low": 33.8981, "close": 33.9992, "volume": 0}, {"date": "2024-09-12", "open": 33.9746, "high": 33.9821, "low": 33.8874, "close": 33.9746, "volume": 0}, {"date": "2024-09-15", "open": 33.9552, "high": 34.0298, "low": 33.892, "close": 33.9552, "volume": 0}, {"date": "2024-09-16", "open": 33.9795, "high": 34.1078, "low": 33.9725, "close": 33.9795, "volume": 0}, {"date": "2024-09-17", "open": 34.0691, "high": 34.1145, "low": 34.0162, "close": 34.0691, "volume": 0}, {"date": "2024-09-18", "open": 34.0708, "high": 34.1149, "low": 33.9828, "close": 34.0708, "volume": 0}, {"date": "2024-09-19", "open": 34.08, "high": 34.1174, "low": 34.063, "close": 34.08, "volume": 0}, {"date": "2024-09-22", "open": 34.0558, "high": 34.1545, "low": 33.9901, "close": 34.0558, "volume": 0}, {"date": "2024-09-23", "open": 34.1497, "high": 34.1618, "low": 34.1014, "close": 34.1497, "volume": 0}, {"date": "2024-09-24", "open": 34.1123, "high": 34.1548, "low": 34.0943, "close": 34.1123, "volume": 0}, {"date": "2024-09-25", "open": 34.1607, "high": 34.1715, "low": 34.1143, "close": 34.1607, "volume": 0}, {"date": "2024-09-26", "open": 34.1754, "high": 34.1907, "low": 34.1336, "close": 34.1754, "volume": 0}, {"date": "2024-09-29", "open": 34.1491, "high": 34.2001, "low": 34.1345, "close": 34.1491, "volume": 0}, {"date": "2024-09-30", "open": 34.204, "high": 34.2196, "low": 34.0639, "close": 34.204, "volume": 0}, {"date": "2024-10-01", "open": 34.1862, "high": 34.2289, "low": 34.0974, "close": 34.1862, "volume": 0}, {"date": "2024-10-02", "open": 34.2306, "high": 34.2414, "low": 34.1324, "close": 34.2306, "volume": 0}, {"date": "2024-10-03", "open": 34.2268, "high": 34.2588, "low": 34.2063, "close": 34.2268, "volume": 0}, {"date": "2024-10-06", "open": 34.2262, "high": 34.2767, "low": 34.222, "close": 34.2262, "volume": 0}, {"date": "2024-10-07", "open": 34.2457, "high": 34.2809, "low": 34.2364, "close": 34.2457, "volume": 0}, {"date": "2024-10-08", "open": 34.2635, "high": 34.2753, "low": 34.2066, "close": 34.2635, "volume": 0}, {"date": "2024-10-09", "open": 34.2562, "high": 34.2784, "low": 34.1613, "close": 34.2562, "volume": 0}, {"date": "2024-10-10", "open": 34.2523, "high": 34.2955, "low": 34.2515, "close": 34.2523, "volume": 0}, {"date": "2024-10-13", "open": 34.2762, "high": 34.2965, "low": 34.2422, "close": 34.2762, "volume": 0}, {"date": "2024-10-14", "open": 34.2522, "high": 34.2703, "low": 34.1872, "close": 34.2522, "volume": 0}, {"date": "2024-10-15", "open": 34.1948, "high": 34.2459, "low": 34.1613, "close": 34.1948, "volume": 0}, {"date": "2024-10-16", "open": 34.1646, "high": 34.2284, "low": 34.0991, "close": 34.1646, "volume": 0}, {"date": "2024-10-17", "open": 34.1922, "high": 34.2948, "low": 34.1535, "close": 34.1922, "volume": 0}, {"date": "2024-10-20", "open": 34.2761, "high": 34.2832, "low": 34.2156, "close": 34.2761, "volume": 0}, {"date": "2024-10-21", "open": 34.2457, "high": 34.2605, "low": 34.1884, "close": 34.2457, "volume": 0}, {"date": "2024-10-22", "open": 34.2531, "high": 34.2985, "low": 34.2219, "close": 34.2531, "volume": 0}, {"date": "2024-10-23", "open": 34.2684, "high": 34.2841, "low": 34.2076, "close": 34.2684, "volume": 0}, {"date": "2024-10-24", "open": 34.2877, "high": 34.2986, "low": 34.2375, "close": 34.2877, "volume": 0}, {"date": "2024-10-28", "open": 34.2833, "high": 34.3066, "low": 34.2566, "close": 34.2833, "volume": 0}, {"date": "2024-10-29", "open": 34.2877, "high": 34.2967, "low": 34.2447, "close": 34.2877, "volume": 0}, {"date": "2024-10-30", "open": 34.2748, "high": 34.2984, "low": 34.09, "close": 34.2748, "volume": 0}, {"date": "2024-10-31", "open": 34.2832, "high": 34.2881, "low": 34.2196, "close": 34.2832, "volume": 0}, {"date": "2024-11-01", "open": 34.2938, "high": 34.3439, "low": 34.2825, "close": 34.2938, "volume": 0}, {"date": "2024-11-04", "open": 34.3282, "high": 34.3493, "low": 34.316, "close": 34.3282, "volume": 0}, {"date": "2024-11-05", "open": 34.3498, "high": 34.3534, "low": 34.3081, "close": 34.3498, "volume": 0}, {"date": "2024-11-06", "open": 34.3075, "high": 34.372, "low": 34.1878, "close": 34.3075, "volume": 0}, {"date": "2024-11-07", "open": 34.2009, "high": 34.2659, "low": 34.1599, "close": 34.2009, "volume": 0}, {"date": "2024-11-08", "open": 34.34, "high": 34.3795, "low": 34.303, "close": 34.34, "volume": 0}, {"date": "2024-11-11", "open": 34.3512, "high": 34.3852, "low": 34.3037, "close": 34.3512, "volume": 0}, {"date": "2024-11-12", "open": 34.3266, "high": 34.3839, "low": 34.3059, "close": 34.3266, "volume": 0}, {"date": "2024-11-13", "open": 34.3708, "high": 34.3849, "low": 34.2285, "close": 34.3708, "volume": 0}, {"date": "2024-11-14", "open": 34.3452, "high": 34.372, "low": 34.3261, "close": 34.3452, "volume": 0}, {"date": "2024-11-15", "open": 34.2967, "high": 34.4255, "low": 34.3095, "close": 34.2967, "volume": 0}, {"date": "2024-11-18", "open": 34.3493, "high": 34.6268, "low": 34.3437, "close": 34.3493, "volume": 0}, {"date": "2024-11-19", "open": 34.572, "high": 34.6462, "low": 34.4778, "close": 34.572, "volume": 0}, {"date": "2024-11-20", "open": 34.4993, "high": 34.5533, "low": 34.4351, "close": 34.4993, "volume": 0}, {"date": "2024-11-21", "open": 34.4692, "high": 34.5598, "low": 34.4241, "close": 34.4692, "volume": 0}, {"date": "2024-11-22", "open": 34.5271, "high": 34.6019, "low": 34.4893, "close": 34.5271, "volume": 0}, {"date": "2024-11-25", "open": 34.42, "high": 34.6156, "low": 34.42, "close": 34.42, "volume": 0}, {"date": "2024-11-26", "open": 34.5975, "high": 34.6502, "low": 34.593, "close": 34.5975, "volume": 0}, {"date": "2024-11-27", "open": 34.6536, "high": 34.6708, "low": 34.6169, "close": 34.6536, "volume": 0}, {"date": "2024-11-28", "open": 34.6365, "high": 34.6716, "low": 34.583, "close": 34.6365, "volume": 0}, {"date": "2024-11-29", "open": 34.6484, "high": 34.6991, "low": 34.6451, "close": 34.6484, "volume": 0}, {"date": "2024-12-02", "open": 34.6977, "high": 34.7288, "low": 34.6905, "close": 34.6934, "volume": 0}, {"date": "2024-12-03", "open": 34.7479, "high": 34.7512, "low": 34.7196, "close": 34.7479, "volume": 0}, {"date": "2024-12-04", "open": 34.7476, "high": 34.76, "low": 34.7291, "close": 34.7476, "volume": 0}, {"date": "2024-12-05", "open": 34.7365, "high": 34.7608, "low": 34.6902, "close": 34.7365, "volume": 0}, {"date": "2024-12-06", "open": 34.7668, "high": 34.8002, "low": 34.7412, "close": 34.7668, "volume": 0}, {"date": "2024-12-09", "open": 34.7789, "high": 34.8209, "low": 34.7724, "close": 34.7789, "volume": 0}, {"date": "2024-12-10", "open": 34.8196, "high": 34.8479, "low": 34.8103, "close": 34.8196, "volume": 0}, {"date": "2024-12-11", "open": 34.8451, "high": 34.8727, "low": 34.8446, "close": 34.8451, "volume": 0}, {"date": "2024-12-12", "open": 34.8647, "high": 34.8959, "low": 34.8334, "close": 34.8647, "volume": 0}, {"date": "2024-12-13", "open": 34.9466, "high": 34.955, "low": 34.897, "close": 34.9466, "volume": 0}, {"date": "2024-12-16", "open": 34.9501, "high": 34.9736, "low": 34.9069, "close": 34.9501, "volume": 0}, {"date": "2024-12-17", "open": 34.9566, "high": 34.992, "low": 34.9179, "close": 34.9566, "volume": 0}, {"date": "2024-12-18", "open": 35.0093, "high": 35.0196, "low": 34.9914, "close": 35.0093, "volume": 0}, {"date": "2024-12-19", "open": 35.049, "high": 35.1237, "low": 35.0162, "close": 35.049, "volume": 0}, {"date": "2024-12-20", "open": 35.1396, "high": 35.196, "low": 35.1295, "close": 35.1396, "volume": 0}, {"date": "2024-12-23", "open": 35.1311, "high": 35.2191, "low": 35.1332, "close": 35.1311, "volume": 0}, {"date": "2024-12-24", "open": 35.2316, "high": 35.2568, "low": 35.1031, "close": 35.2316, "volume": 0}, {"date": "2024-12-25", "open": 34.8839, "high": 35.2649, "low": 34.8839, "close": 34.8839, "volume": 0}, {"date": "2024-12-26", "open": 35.1195, "high": 35.2891, "low": 35.0988, "close": 35.1195, "volume": 0}, {"date": "2024-12-27", "open": 35.2343, "high": 35.2888, "low": 35.1763, "close": 35.2343, "volume": 0}, {"date": "2024-12-30", "open": 35.1603, "high": 35.3445, "low": 35.1476, "close": 35.1603, "volume": 0}, {"date": "2024-12-31", "open": 35.3052, "high": 35.3689, "low": 35.2648, "close": 35.3052, "volume": 0}, {"date": "2025-01-02", "open": 35.374, "high": 35.3791, "low": 35.2329, "close": 35.374, "volume": 0}, {"date": "2025-01-03", "open": 35.3922, "high": 35.3998, "low": 35.3218, "close": 35.3922, "volume": 0}, {"date": "2025-01-06", "open": 35.2893, "high": 35.3693, "low": 35.2746, "close": 35.2893, "volume": 0}, {"date": "2025-01-07", "open": 35.3448, "high": 35.3574, "low": 35.2952, "close": 35.3448, "volume": 0}, {"date": "2025-01-08", "open": 35.3218, "high": 35.3937, "low": 35.3186, "close": 35.3218, "volume": 0}, {"date": "2025-01-09", "open": 35.3498, "high": 35.3656, "low": 35.3111, "close": 35.3498, "volume": 0}, {"date": "2025-01-10", "open": 35.3806, "high": 35.4451, "low": 35.3459, "close": 35.3806, "volume": 0}, {"date": "2025-01-13", "open": 35.3911, "high": 35.5002, "low": 35.36, "close": 35.3911, "volume": 0}, {"date": "2025-01-14", "open": 35.4842, "high": 35.4997, "low": 35.4606, "close": 35.4842, "volume": 0}, {"date": "2025-01-15", "open": 35.4694, "high": 35.5099, "low": 35.4466, "close": 35.4694, "volume": 0}, {"date": "2025-01-16", "open": 35.4729, "high": 35.4818, "low": 35.4178, "close": 35.4729, "volume": 0}, {"date": "2025-01-17", "open": 35.5461, "high": 35.5693, "low": 35.5173, "close": 35.5461, "volume": 0}, {"date": "2025-01-20", "open": 35.5473, "high": 35.6005, "low": 35.543, "close": 35.5473, "volume": 0}, {"date": "2025-01-21", "open": 35.5801, "high": 35.6299, "low": 35.5509, "close": 35.5801, "volume": 0}, {"date": "2025-01-22", "open": 35.6349, "high": 35.6585, "low": 35.614, "close": 35.6349, "volume": 0}, {"date": "2025-01-23", "open": 35.6447, "high": 35.661, "low": 35.6218, "close": 35.6447, "volume": 0}, {"date": "2025-01-24", "open": 35.6743, "high": 35.7041, "low": 35.6443, "close": 35.6743, "volume": 0}, {"date": "2025-01-27", "open": 35.5936, "high": 35.7397, "low": 35.5834, "close": 35.5936, "volume": 0}, {"date": "2025-01-28", "open": 35.7523, "high": 35.7657, "low": 35.7421, "close": 35.7523, "volume": 0}, {"date": "2025-01-29", "open": 35.703, "high": 35.79, "low": 35.7029, "close": 35.703, "volume": 0}, {"date": "2025-01-30", "open": 35.7927, "high": 35.8167, "low": 35.7564, "close": 35.7927, "volume": 0}, {"date": "2025-01-31", "open": 35.853, "high": 35.8644, "low": 35.8271, "close": 35.853, "volume": 0}, {"date": "2025-02-03", "open": 35.8718, "high": 35.9998, "low": 35.8635, "close": 35.8718, "volume": 0}, {"date": "2025-02-04", "open": 35.9734, "high": 36.0256, "low": 35.9114, "close": 35.9734, "volume": 0}, {"date": "2025-02-05", "open": 35.9695, "high": 35.97, "low": 35.8935, "close": 35.9695, "volume": 0}, {"date": "2025-02-06", "open": 35.9103, "high": 35.9272, "low": 35.8571, "close": 35.9103, "volume": 0}, {"date": "2025-02-07", "open": 35.9556, "high": 35.9995, "low": 35.9352, "close": 35.9556, "volume": 0}, {"date": "2025-02-10", "open": 35.8997, "high": 36.0355, "low": 35.8818, "close": 35.8997, "volume": 0}, {"date": "2025-02-11", "open": 35.9926, "high": 36.0599, "low": 35.986, "close": 35.9926, "volume": 0}, {"date": "2025-02-12", "open": 35.9947, "high": 36.1142, "low": 35.9405, "close": 35.9947, "volume": 0}, {"date": "2025-02-13", "open": 36.116, "high": 36.1281, "low": 36.0816, "close": 36.116, "volume": 0}, {"date": "2025-02-14", "open": 36.1963, "high": 36.2221, "low": 36.1782, "close": 36.1963, "volume": 0}, {"date": "2025-02-17", "open": 36.2036, "high": 36.2431, "low": 36.0436, "close": 36.2036, "volume": 0}, {"date": "2025-02-18", "open": 36.2333, "high": 36.2748, "low": 36.2255, "close": 36.2333, "volume": 0}, {"date": "2025-02-19", "open": 36.2928, "high": 36.3069, "low": 36.2777, "close": 36.2928, "volume": 0}, {"date": "2025-02-20", "open": 36.3072, "high": 36.3249, "low": 36.28, "close": 36.3072, "volume": 0}, {"date": "2025-02-21", "open": 36.3856, "high": 36.5292, "low": 36.3625, "close": 36.3856, "volume": 0}, {"date": "2025-02-24", "open": 36.447, "high": 36.4548, "low": 36.3984, "close": 36.447, "volume": 0}, {"date": "2025-02-25", "open": 36.4543, "high": 36.4666, "low": 36.4389, "close": 36.4543, "volume": 0}, {"date": "2025-02-26", "open": 36.4613, "high": 36.4652, "low": 36.4128, "close": 36.4613, "volume": 0}, {"date": "2025-02-27", "open": 36.4594, "high": 36.4598, "low": 36.4045, "close": 36.4594, "volume": 0}, {"date": "2025-02-28", "open": 36.5178, "high": 36.5311, "low": 36.4843, "close": 36.5178, "volume": 0}, {"date": "2025-03-03", "open": 36.507, "high": 36.5257, "low": 36.4138, "close": 36.507, "volume": 0}, {"date": "2025-03-04", "open": 36.4371, "high": 36.4879, "low": 36.3813, "close": 36.4371, "volume": 0}, {"date": "2025-03-05", "open": 36.4325, "high": 36.4611, "low": 36.391, "close": 36.4325, "volume": 0}, {"date": "2025-03-06", "open": 36.4115, "high": 36.4765, "low": 36.3559, "close": 36.4115, "volume": 0}, {"date": "2025-03-07", "open": 36.4877, "high": 36.5058, "low": 36.4043, "close": 36.4877, "volume": 0}, {"date": "2025-03-10", "open": 36.4858, "high": 36.5534, "low": 36.4737, "close": 36.4858, "volume": 0}, {"date": "2025-03-11", "open": 36.5714, "high": 36.5891, "low": 36.5551, "close": 36.5714, "volume": 0}, {"date": "2025-03-12", "open": 36.5962, "high": 36.6156, "low": 36.5742, "close": 36.5962, "volume": 0}, {"date": "2025-03-13", "open": 36.5923, "high": 36.6137, "low": 36.5682, "close": 36.5923, "volume": 0}, {"date": "2025-03-14", "open": 36.6796, "high": 36.688, "low": 36.6221, "close": 36.6796, "volume": 0}, {"date": "2025-03-17", "open": 36.6392, "high": 36.688, "low": 36.6009, "close": 36.6392, "volume": 0}, {"date": "2025-03-18", "open": 36.632, "high": 36.6983, "low": 36.6308, "close": 36.632, "volume": 0}, {"date": "2025-03-19", "open": 36.6956, "high": 40.8625, "low": 36.5428, "close": 36.6956, "volume": 0}, {"date": "2025-03-20", "open": 37.9932, "high": 38.0035, "low": 37.2954, "close": 37.9932, "volume": 0}, {"date": "2025-03-21", "open": 37.9459, "high": 38.0386, "low": 37.5216, "close": 37.9459, "volume": 0}, {"date": "2025-03-24", "open": 37.9767, "high": 38.0264, "low": 37.6694, "close": 37.9767, "volume": 0}, {"date": "2025-03-25", "open": 37.8485, "high": 38.0026, "low": 37.7884, "close": 37.8485, "volume": 0}, {"date": "2025-03-26", "open": 37.9872, "high": 38.1356, "low": 37.8559, "close": 37.9872, "volume": 0}, {"date": "2025-03-27", "open": 38.0221, "high": 38.0622, "low": 37.9578, "close": 38.0221, "volume": 0}, {"date": "2025-03-28", "open": 38.0033, "high": 38.0675, "low": 37.9277, "close": 38.0033, "volume": 0}, {"date": "2025-03-30", "open": 37.9751, "high": 37.9767, "low": 37.7725, "close": 37.9751, "volume": 0}, {"date": "2025-03-31", "open": 37.8986, "high": 37.9748, "low": 37.6927, "close": 37.8986, "volume": 0}, {"date": "2025-04-01", "open": 37.9605, "high": 37.9827, "low": 37.8051, "close": 37.9605, "volume": 0}, {"date": "2025-04-02", "open": 37.9446, "high": 37.9662, "low": 37.8428, "close": 37.9446, "volume": 0}, {"date": "2025-04-03", "open": 38.0057, "high": 38.0114, "low": 37.8349, "close": 38.0057, "volume": 0}, {"date": "2025-04-06", "open": 38.0009, "high": 38.0112, "low": 37.7872, "close": 38.0009, "volume": 0}, {"date": "2025-04-07", "open": 38.0048, "high": 38.0098, "low": 37.9755, "close": 38.0048, "volume": 0}, {"date": "2025-04-08", "open": 38.008, "high": 38.3082, "low": 37.6874, "close": 38.008, "volume": 0}, {"date": "2025-04-09", "open": 37.9629, "high": 38.0049, "low": 37.8974, "close": 37.9629, "volume": 0}, {"date": "2025-04-10", "open": 38.0356, "high": 38.1211, "low": 37.9958, "close": 38.0356, "volume": 0}, {"date": "2025-04-13", "open": 37.9851, "high": 38.0632, "low": 37.855, "close": 37.9851, "volume": 0}, {"date": "2025-04-14", "open": 38.0384, "high": 38.0995, "low": 37.9866, "close": 38.0384, "volume": 0}, {"date": "2025-04-15", "open": 38.1706, "high": 38.3254, "low": 38.0634, "close": 38.1706, "volume": 0}, {"date": "2025-04-16", "open": 38.1434, "high": 38.1569, "low": 38.0362, "close": 38.1434, "volume": 0}, {"date": "2025-04-21", "open": 38.2358, "high": 38.2601, "low": 38.043, "close": 38.2358, "volume": 0}, {"date": "2025-04-22", "open": 38.2804, "high": 38.2903, "low": 38.2401, "close": 38.2804, "volume": 0}, {"date": "2025-04-23", "open": 38.2856, "high": 38.3297, "low": 38.2077, "close": 38.2856, "volume": 0}, {"date": "2025-04-24", "open": 38.415, "high": 38.7504, "low": 38.3694, "close": 38.415, "volume": 0}, {"date": "2025-04-27", "open": 38.424, "high": 38.4518, "low": 38.357, "close": 38.424, "volume": 0}, {"date": "2025-04-28", "open": 38.4416, "high": 38.4581, "low": 38.3392, "close": 38.4416, "volume": 0}, {"date": "2025-04-29", "open": 38.4994, "high": 38.5014, "low": 38.432, "close": 38.4994, "volume": 0}, {"date": "2025-04-30", "open": 38.5017, "high": 38.5247, "low": 38.4236, "close": 38.5017, "volume": 0}, {"date": "2025-05-01", "open": 38.5584, "high": 38.5719, "low": 38.5007, "close": 38.5584, "volume": 0}, {"date": "2025-05-04", "open": 38.5718, "high": 38.5946, "low": 38.48, "close": 38.5718, "volume": 0}, {"date": "2025-05-05", "open": 38.6105, "high": 38.6184, "low": 38.4744, "close": 38.6105, "volume": 0}, {"date": "2025-05-06", "open": 38.6329, "high": 38.6448, "low": 38.6166, "close": 38.6329, "volume": 0}, {"date": "2025-05-07", "open": 38.6441, "high": 38.6592, "low": 37.3902, "close": 38.6441, "volume": 0}, {"date": "2025-05-08", "open": 38.7245, "high": 38.7495, "low": 38.6606, "close": 38.7245, "volume": 0}, {"date": "2025-05-11", "open": 38.7402, "high": 38.7724, "low": 38.7074, "close": 38.7402, "volume": 0}, {"date": "2025-05-12", "open": 38.7899, "high": 38.8069, "low": 38.742, "close": 38.7899, "volume": 0}, {"date": "2025-05-13", "open": 38.7585, "high": 38.8061, "low": 38.7223, "close": 38.7585, "volume": 0}, {"date": "2025-05-14", "open": 38.7677, "high": 38.784, "low": 38.6645, "close": 38.7677, "volume": 0}, {"date": "2025-05-15", "open": 38.8362, "high": 38.8577, "low": 38.7494, "close": 38.8362, "volume": 0}, {"date": "2025-05-18", "open": 38.8563, "high": 38.8612, "low": 38.7688, "close": 38.8563, "volume": 0}, {"date": "2025-05-19", "open": 38.8461, "high": 38.868, "low": 38.7662, "close": 38.8461, "volume": 0}, {"date": "2025-05-20", "open": 38.8353, "high": 38.8873, "low": 38.7659, "close": 38.8353, "volume": 0}, {"date": "2025-05-21", "open": 38.8301, "high": 38.9291, "low": 38.773, "close": 38.8301, "volume": 0}, {"date": "2025-05-22", "open": 39.0333, "high": 39.0477, "low": 38.9959, "close": 39.0333, "volume": 0}, {"date": "2025-05-25", "open": 39.0004, "high": 39.0216, "low": 38.8515, "close": 39.0004, "volume": 0}, {"date": "2025-05-26", "open": 38.9939, "high": 39.055, "low": 38.9095, "close": 38.9939, "volume": 0}, {"date": "2025-05-27", "open": 39.0595, "high": 39.1333, "low": 39.0006, "close": 39.0595, "volume": 0}, {"date": "2025-05-28", "open": 39.0943, "high": 39.1303, "low": 39.0761, "close": 39.0943, "volume": 0}, {"date": "2025-05-29", "open": 39.2085, "high": 39.2843, "low": 39.1888, "close": 39.2085, "volume": 0}, {"date": "2025-06-01", "open": 39.2544, "high": 39.2588, "low": 39.08, "close": 39.2544, "volume": 0}, {"date": "2025-06-02", "open": 39.1453, "high": 39.2187, "low": 38.9403, "close": 39.1453, "volume": 0}, {"date": "2025-06-03", "open": 39.1446, "high": 39.1664, "low": 39.0969, "close": 39.1446, "volume": 0}, {"date": "2025-06-04", "open": 39.2644, "high": 39.3465, "low": 39.2337, "close": 39.2644, "volume": 0}, {"date": "2025-06-05", "open": 39.2825, "high": 39.2955, "low": 39.1961, "close": 39.2825, "volume": 0}, {"date": "2025-06-08", "open": 39.2441, "high": 39.2569, "low": 38.9908, "close": 39.2441, "volume": 0}, {"date": "2025-06-09", "open": 39.2991, "high": 39.3222, "low": 39.1884, "close": 39.2991, "volume": 0}, {"date": "2025-06-10", "open": 39.1956, "high": 39.2007, "low": 39.1177, "close": 39.1956, "volume": 0}, {"date": "2025-06-11", "open": 39.1295, "high": 39.3554, "low": 39.1247, "close": 39.1295, "volume": 0}, {"date": "2025-06-12", "open": 39.3956, "high": 39.5197, "low": 39.3356, "close": 39.3956, "volume": 0}, {"date": "2025-06-15", "open": 39.368, "high": 39.473, "low": 39.2054, "close": 39.368, "volume": 0}, {"date": "2025-06-16", "open": 39.3876, "high": 39.4764, "low": 39.3211, "close": 39.3876, "volume": 0}, {"date": "2025-06-17", "open": 39.5209, "high": 39.5391, "low": 39.4872, "close": 39.5209, "volume": 0}, {"date": "2025-06-18", "open": 39.5341, "high": 39.5685, "low": 39.49, "close": 39.5341, "volume": 0}, {"date": "2025-06-19", "open": 39.6637, "high": 39.6834, "low": 39.5682, "close": 39.6637, "volume": 0}, {"date": "2025-06-22", "open": 39.7205, "high": 39.7298, "low": 39.6683, "close": 39.7205, "volume": 0}, {"date": "2025-06-23", "open": 39.6707, "high": 39.6755, "low": 39.5528, "close": 39.6707, "volume": 0}, {"date": "2025-06-24", "open": 39.6245, "high": 39.7492, "low": 39.5256, "close": 39.6245, "volume": 0}, {"date": "2025-06-25", "open": 39.7586, "high": 39.7801, "low": 39.7319, "close": 39.7586, "volume": 0}, {"date": "2025-06-26", "open": 39.8543, "high": 39.8845, "low": 39.7471, "close": 39.8543, "volume": 0}, {"date": "2025-06-29", "open": 39.8906, "high": 39.9071, "low": 39.7322, "close": 39.8906, "volume": 0}, {"date": "2025-06-30", "open": 39.8266, "high": 39.881, "low": 39.7961, "close": 39.8266, "volume": 0}, {"date": "2025-07-01", "open": 39.8388, "high": 39.8617, "low": 39.7584, "close": 39.8388, "volume": 0}, {"date": "2025-07-02", "open": 39.9047, "high": 39.9159, "low": 39.7849, "close": 39.9047, "volume": 0}, {"date": "2025-07-03", "open": 39.8206, "high": 39.8671, "low": 39.7775, "close": 39.8206, "volume": 0}, {"date": "2025-07-06", "open": 39.951, "high": 39.9986, "low": 39.828, "close": 39.951, "volume": 0}, {"date": "2025-07-07", "open": 40.0032, "high": 40.0238, "low": 39.9454, "close": 40.0032, "volume": 0}, {"date": "2025-07-08", "open": 40.0295, "high": 40.0495, "low": 40.0198, "close": 40.0295, "volume": 0}, {"date": "2025-07-09", "open": 40.0463, "high": 40.0729, "low": 39.977, "close": 40.0463, "volume": 0}, {"date": "2025-07-10", "open": 40.1591, "high": 40.1751, "low": 40.0775, "close": 40.1591, "volume": 0}, {"date": "2025-07-13", "open": 40.1946, "high": 40.234, "low": 40.132, "close": 40.1946, "volume": 0}, {"date": "2025-07-14", "open": 40.2269, "high": 40.2334, "low": 40.1235, "close": 40.2269, "volume": 0}, {"date": "2025-07-15", "open": 40.2543, "high": 40.263, "low": 40.2226, "close": 40.2543, "volume": 0}, {"date": "2025-07-16", "open": 40.2407, "high": 40.2855, "low": 40.0289, "close": 40.2407, "volume": 0}, {"date": "2025-07-17", "open": 40.336, "high": 40.3802, "low": 40.2478, "close": 40.336, "volume": 0}, {"date": "2025-07-20", "open": 40.3945, "high": 40.4241, "low": 40.0122, "close": 40.3945, "volume": 0}, {"date": "2025-07-21", "open": 40.4044, "high": 40.4255, "low": 40.3633, "close": 40.4044, "volume": 0}, {"date": "2025-07-22", "open": 40.434, "high": 40.4567, "low": 40.3959, "close": 40.434, "volume": 0}, {"date": "2025-07-23", "open": 40.4511, "high": 40.4793, "low": 40.3615, "close": 40.4511, "volume": 0}, {"date": "2025-07-24", "open": 40.536, "high": 40.5549, "low": 40.4914, "close": 40.536, "volume": 0}, {"date": "2025-07-27", "open": 40.5403, "high": 40.5632, "low": 40.4858, "close": 40.5403, "volume": 0}, {"date": "2025-07-28", "open": 40.5617, "high": 40.5742, "low": 40.5281, "close": 40.5617, "volume": 0}, {"date": "2025-07-29", "open": 40.572, "high": 40.5839, "low": 40.5494, "close": 40.572, "volume": 0}, {"date": "2025-07-30", "open": 40.587, "high": 40.5946, "low": 40.5576, "close": 40.587, "volume": 0}, {"date": "2025-07-31", "open": 40.6628, "high": 40.6689, "low": 40.6163, "close": 40.6628, "volume": 0}, {"date": "2025-08-03", "open": 40.6778, "high": 40.6808, "low": 40.6513, "close": 40.6778, "volume": 0}, {"date": "2025-08-04", "open": 40.6749, "high": 40.6868, "low": 40.5075, "close": 40.6749, "volume": 0}, {"date": "2025-08-05", "open": 40.669, "high": 40.6903, "low": 40.6302, "close": 40.669, "volume": 0}, {"date": "2025-08-06", "open": 40.6594, "high": 40.681, "low": 40.5938, "close": 40.6594, "volume": 0}, {"date": "2025-08-07", "open": 40.656, "high": 40.7426, "low": 40.5864, "close": 40.656, "volume": 0}, {"date": "2025-08-10", "open": 40.7473, "high": 40.777, "low": 40.68, "close": 40.7473, "volume": 0}, {"date": "2025-08-11", "open": 40.7085, "high": 40.7396, "low": 40.6795, "close": 40.7085, "volume": 0}, {"date": "2025-08-12", "open": 40.755, "high": 40.7708, "low": 40.6784, "close": 40.755, "volume": 0}, {"date": "2025-08-13", "open": 40.7819, "high": 40.7946, "low": 40.7382, "close": 40.7819, "volume": 0}, {"date": "2025-08-14", "open": 40.8469, "high": 40.8982, "low": 40.7935, "close": 40.8469, "volume": 0}, {"date": "2025-08-17", "open": 40.8989, "high": 40.9002, "low": 40.8585, "close": 40.8989, "volume": 0}, {"date": "2025-08-18", "open": 40.8831, "high": 40.9058, "low": 40.8418, "close": 40.8831, "volume": 0}, {"date": "2025-08-19", "open": 40.8696, "high": 40.9293, "low": 40.8639, "close": 40.8696, "volume": 0}, {"date": "2025-08-20", "open": 40.9118, "high": 40.9395, "low": 40.9078, "close": 40.9118, "volume": 0}, {"date": "2025-08-21", "open": 41.0076, "high": 41.0144, "low": 40.9582, "close": 41.0076, "volume": 0}, {"date": "2025-08-24", "open": 40.9603, "high": 41.173, "low": 40.9041, "close": 40.9603, "volume": 0}, {"date": "2025-08-25", "open": 41.0035, "high": 41.0346, "low": 40.9683, "close": 41.0035, "volume": 0}, {"date": "2025-08-26", "open": 41.0375, "high": 41.0446, "low": 41.018, "close": 41.0375, "volume": 0}, {"date": "2025-08-27", "open": 41.0519, "high": 41.0532, "low": 41.0227, "close": 41.0519, "volume": 0}, {"date": "2025-08-28", "open": 41.1405, "high": 41.15, "low": 41.0879, "close": 41.1405, "volume": 0}, {"date": "2025-08-31", "open": 41.1424, "high": 41.1464, "low": 41.0903, "close": 41.1424, "volume": 0}, {"date": "2025-09-01", "open": 41.1429, "high": 41.1661, "low": 41.1196, "close": 41.1429, "volume": 0}, {"date": "2025-09-02", "open": 41.1662, "high": 41.1685, "low": 41.1434, "close": 41.1662, "volume": 0}, {"date": "2025-09-03", "open": 41.1586, "high": 41.1763, "low": 41.1399, "close": 41.1586, "volume": 0}, {"date": "2025-09-04", "open": 41.2475, "high": 41.2543, "low": 41.2106, "close": 41.2475, "volume": 0}, {"date": "2025-09-07", "open": 41.2556, "high": 41.2652, "low": 41.2273, "close": 41.2556, "volume": 0}, {"date": "2025-09-08", "open": 41.2614, "high": 41.2774, "low": 41.2488, "close": 41.2614, "volume": 0}, {"date": "2025-09-09", "open": 41.2573, "high": 41.2851, "low": 41.2572, "close": 41.2573, "volume": 0}, {"date": "2025-09-10", "open": 41.2754, "high": 41.2945, "low": 41.2555, "close": 41.2754, "volume": 0}, {"date": "2025-09-11", "open": 41.3428, "high": 41.3743, "low": 41.3027, "close": 41.3428, "volume": 0}, {"date": "2025-09-14", "open": 41.2783, "high": 41.3777, "low": 41.268, "close": 41.2783, "volume": 0}, {"date": "2025-09-15", "open": 41.3077, "high": 41.3285, "low": 41.2659, "close": 41.3077, "volume": 0}, {"date": "2025-09-16", "open": 41.3073, "high": 41.3103, "low": 41.2609, "close": 41.3073, "volume": 0}, {"date": "2025-09-17", "open": 41.3011, "high": 41.3416, "low": 41.2784, "close": 41.3011, "volume": 0}, {"date": "2025-09-18", "open": 41.3972, "high": 41.4006, "low": 41.3494, "close": 41.3972, "volume": 0}, {"date": "2025-09-21", "open": 41.4079, "high": 41.409, "low": 41.3483, "close": 41.4079, "volume": 0}, {"date": "2025-09-22", "open": 41.3919, "high": 41.4509, "low": 41.3296, "close": 41.3919, "volume": 0}, {"date": "2025-09-23", "open": 41.4187, "high": 41.4649, "low": 41.3793, "close": 41.4187, "volume": 0}, {"date": "2025-09-24", "open": 41.4696, "high": 41.4787, "low": 41.4499, "close": 41.4696, "volume": 0}, {"date": "2025-09-25", "open": 41.564, "high": 41.5699, "low": 41.5076, "close": 41.564, "volume": 0}, {"date": "2025-09-28", "open": 41.5611, "high": 41.627, "low": 41.358, "close": 41.5611, "volume": 0}, {"date": "2025-09-29", "open": 41.5766, "high": 41.5863, "low": 41.5606, "close": 41.5766, "volume": 0}, {"date": "2025-09-30", "open": 41.5827, "high": 41.5948, "low": 41.5657, "close": 41.5827, "volume": 0}, {"date": "2025-10-01", "open": 41.5941, "high": 41.6177, "low": 41.5726, "close": 41.5941, "volume": 0}, {"date": "2025-10-02", "open": 41.6418, "high": 41.6844, "low": 41.6333, "close": 41.6418, "volume": 0}, {"date": "2025-10-05", "open": 41.6883, "high": 41.6952, "low": 41.4155, "close": 41.6883, "volume": 0}, {"date": "2025-10-06", "open": 41.7038, "high": 41.7039, "low": 41.6791, "close": 41.7038, "volume": 0}, {"date": "2025-10-07", "open": 41.7174, "high": 41.7146, "low": 41.6886, "close": 41.7174, "volume": 0}, {"date": "2025-10-08", "open": 41.7308, "high": 41.7285, "low": 41.6983, "close": 41.7308, "volume": 0}, {"date": "2025-10-09", "open": 41.8225, "high": 41.8252, "low": 41.8082, "close": 41.8225, "volume": 0}, {"date": "2025-10-12", "open": 41.813, "high": 41.8214, "low": 41.7125, "close": 41.813, "volume": 0}, {"date": "2025-10-13", "open": 41.8123, "high": 41.8328, "low": 41.7775, "close": 41.8123, "volume": 0}, {"date": "2025-10-14", "open": 41.8192, "high": 41.8431, "low": 41.812, "close": 41.8192, "volume": 0}, {"date": "2025-10-15", "open": 41.8512, "high": 41.8545, "low": 41.8207, "close": 41.8512, "volume": 0}, {"date": "2025-10-16", "open": 41.8963, "high": 41.9506, "low": 41.8343, "close": 41.8963, "volume": 0}, {"date": "2025-10-19", "open": 41.9304, "high": 41.9584, "low": 41.9068, "close": 41.9304, "volume": 0}, {"date": "2025-10-20", "open": 41.9289, "high": 41.9674, "low": 41.8518, "close": 41.9289, "volume": 0}, {"date": "2025-10-21", "open": 41.9682, "high": 41.9765, "low": 41.9499, "close": 41.9682, "volume": 0}, {"date": "2025-10-22", "open": 41.9764, "high": 41.9854, "low": 41.9526, "close": 41.9764, "volume": 0}, {"date": "2025-10-23", "open": 42.0311, "high": 42.0619, "low": 41.9013, "close": 42.0311, "volume": 0}, {"date": "2025-10-27", "open": 41.9922, "high": 42.0136, "low": 41.8969, "close": 41.9922, "volume": 0}, {"date": "2025-10-28", "open": 41.9594, "high": 41.966, "low": 41.9134, "close": 41.9594, "volume": 0}, {"date": "2025-10-29", "open": 41.9485, "high": 41.9618, "low": 41.9306, "close": 41.9485, "volume": 0}, {"date": "2025-10-30", "open": 41.8976, "high": 42.005, "low": 41.8974, "close": 41.8976, "volume": 0}, {"date": "2025-10-31", "open": 42.0268, "high": 42.0765, "low": 41.942, "close": 42.0268, "volume": 0}, {"date": "2025-11-03", "open": 42.0396, "high": 42.0772, "low": 42.0229, "close": 42.0396, "volume": 0}, {"date": "2025-11-04", "open": 42.0695, "high": 42.0975, "low": 42.0466, "close": 42.0695, "volume": 0}, {"date": "2025-11-05", "open": 42.072, "high": 42.1187, "low": 42.072, "close": 42.072, "volume": 0}, {"date": "2025-11-06", "open": 42.1112, "high": 42.1429, "low": 42.051, "close": 42.1112, "volume": 0}, {"date": "2025-11-07", "open": 42.1647, "high": 42.2144, "low": 42.152, "close": 42.1647, "volume": 0}, {"date": "2025-11-10", "open": 42.2303, "high": 42.2354, "low": 42.1827, "close": 42.2303, "volume": 0}, {"date": "2025-11-11", "open": 42.2336, "high": 42.2344, "low": 42.2121, "close": 42.2341, "volume": 0}, {"date": "2025-11-12", "open": 42.2269, "high": 42.2439, "low": 42.223, "close": 42.2379, "volume": 0}, {"date": "2025-11-13", "open": 42.2485, "high": 42.2546, "low": 42.2279, "close": 42.2484, "volume": 0}, {"date": "2025-11-14", "open": 42.2851, "high": 42.3307, "low": 42.1859, "close": 42.2852, "volume": 0}, {"date": "2025-11-17", "open": 42.3173, "high": 42.336, "low": 42.1685, "close": 42.312, "volume": 0}, {"date": "2025-11-18", "open": 42.3198, "high": 42.3446, "low": 42.2852, "close": 42.3186, "volume": 0}, {"date": "2025-11-19", "open": 42.326, "high": 42.3582, "low": 42.2889, "close": 42.3269, "volume": 0}, {"date": "2025-11-20", "open": 42.343, "high": 42.3703, "low": 42.3068, "close": 42.3429, "volume": 0}, {"date": "2025-11-21", "open": 42.4375, "high": 42.4451, "low": 42.3774, "close": 42.4387, "volume": 0}, {"date": "2025-11-24", "open": 42.4244, "high": 42.4526, "low": 42.4072, "close": 42.3957, "volume": 0}, {"date": "2025-11-25", "open": 42.4455, "high": 42.4556, "low": 42.4102, "close": 42.4425, "volume": 0}, {"date": "2025-11-26", "open": 42.4623, "high": 42.471, "low": 42.4161, "close": 42.4622, "volume": 0}, {"date": "2025-11-27", "open": 42.4243, "high": 42.4523, "low": 42.4136, "close": 42.4424, "volume": 0}, {"date": "2025-11-28", "open": 42.4868, "high": 42.5328, "low": 42.4021, "close": 42.4851, "volume": 0}, {"date": "2025-12-01", "open": 42.4959, "high": 42.5258, "low": 42.4255, "close": 42.4695, "volume": 0}, {"date": "2025-12-02", "open": 42.4448, "high": 42.473, "low": 42.4053, "close": 42.418, "volume": 0}, {"date": "2025-12-03", "open": 42.4748, "high": 42.4769, "low": 42.4257, "close": 42.4523, "volume": 0}, {"date": "2025-12-04", "open": 42.447, "high": 42.471, "low": 42.4204, "close": 42.447, "volume": 0}, {"date": "2025-12-05", "open": 42.5026, "high": 42.5399, "low": 42.3775, "close": 42.5001, "volume": 0}, {"date": "2025-12-08", "open": 42.5196, "high": 42.5761, "low": 42.5126, "close": 42.515, "volume": 0}, {"date": "2025-12-09", "open": 42.4761, "high": 42.5945, "low": 42.4667, "close": 42.5539, "volume": 0}, {"date": "2025-12-10", "open": 42.5492, "high": 42.6078, "low": 42.5141, "close": 42.5494, "volume": 0}, {"date": "2025-12-11", "open": 42.5949, "high": 42.6182, "low": 42.5883, "close": 42.6116, "volume": 0}, {"date": "2025-12-12", "open": 42.6338, "high": 42.6959, "low": 42.5908, "close": 42.6324, "volume": 0}, {"date": "2025-12-15", "open": 42.6863, "high": 42.7032, "low": 42.6832, "close": 42.6822, "volume": 0}, {"date": "2025-12-16", "open": 42.694, "high": 42.7142, "low": 42.6885, "close": 42.6939, "volume": 0}, {"date": "2025-12-17", "open": 42.7082, "high": 42.7265, "low": 42.6755, "close": 42.7076, "volume": 0}, {"date": "2025-12-18", "open": 42.7296, "high": 42.7348, "low": 42.7096, "close": 42.7296, "volume": 0}, {"date": "2025-12-19", "open": 42.8039, "high": 42.8096, "low": 42.7493, "close": 42.7853, "volume": 0}, {"date": "2025-12-22", "open": 42.8108, "high": 42.8184, "low": 42.7646, "close": 42.8069, "volume": 0}, {"date": "2025-12-23", "open": 42.7979, "high": 42.8301, "low": 42.7891, "close": 42.8158, "volume": 0}, {"date": "2025-12-24", "open": 42.849, "high": 42.8824, "low": 42.8139, "close": 42.848, "volume": 0}, {"date": "2025-12-26", "open": 42.8577, "high": 42.9248, "low": 42.755, "close": 42.8545, "volume": 0}, {"date": "2025-12-29", "open": 42.917, "high": 42.9346, "low": 42.8702, "close": 42.9041, "volume": 0}, {"date": "2025-12-30", "open": 42.916, "high": 42.9575, "low": 42.9135, "close": 42.9357, "volume": 0}, {"date": "2025-12-31", "open": 42.9628, "high": 42.9804, "low": 42.8449, "close": 42.952, "volume": 0}, {"date": "2026-01-02", "open": 42.9103, "high": 43.0387, "low": 42.9103, "close": 42.994, "volume": 0}, {"date": "2026-01-05", "open": 43.0193, "high": 43.0454, "low": 43.0179, "close": 43.0112, "volume": 0}, {"date": "2026-01-06", "open": 43.044, "high": 43.0558, "low": 43.0199, "close": 43.0392, "volume": 0}, {"date": "2026-01-07", "open": 43.0153, "high": 43.06, "low": 43.0093, "close": 43.0406, "volume": 0}, {"date": "2026-01-08", "open": 43.0185, "high": 43.0589, "low": 43.0185, "close": 43.0366, "volume": 0}, {"date": "2026-01-09", "open": 43.1293, "high": 43.1539, "low": 43.0929, "close": 43.1289, "volume": 0}, {"date": "2026-01-12", "open": 43.1062, "high": 43.1462, "low": 43.0915, "close": 43.1054, "volume": 0}, {"date": "2026-01-13", "open": 43.1423, "high": 43.1654, "low": 43.124, "close": 43.1418, "volume": 0}, {"date": "2026-01-14", "open": 43.1542, "high": 43.1843, "low": 43.1107, "close": 43.1524, "volume": 0}, {"date": "2026-01-15", "open": 43.17, "high": 43.194, "low": 43.1293, "close": 43.1696, "volume": 0}, {"date": "2026-01-16", "open": 43.2725, "high": 43.2796, "low": 43.1964, "close": 43.2722, "volume": 0}, {"date": "2026-01-19", "open": 43.2707, "high": 43.2746, "low": 43.2473, "close": 43.2683, "volume": 0}, {"date": "2026-01-20", "open": 43.2754, "high": 43.2886, "low": 43.253, "close": 43.2761, "volume": 0}, {"date": "2026-01-21", "open": 43.2943, "high": 43.3062, "low": 43.273, "close": 43.2894, "volume": 0}, {"date": "2026-01-22", "open": 43.2874, "high": 43.307, "low": 43.2403, "close": 43.2958, "volume": 0}, {"date": "2026-01-23", "open": 43.3399, "high": 43.3748, "low": 43.2878, "close": 43.3399, "volume": 0}, {"date": "2026-01-26", "open": 43.389, "high": 43.3918, "low": 43.3514, "close": 43.3864, "volume": 0}, {"date": "2026-01-27", "open": 43.3823, "high": 43.4051, "low": 43.3721, "close": 43.3818, "volume": 0}, {"date": "2026-01-28", "open": 43.4118, "high": 43.4313, "low": 43.383, "close": 43.4146, "volume": 0}, {"date": "2026-01-29", "open": 43.4073, "high": 43.4259, "low": 43.4033, "close": 43.4073, "volume": 0}, {"date": "2026-01-30", "open": 43.4551, "high": 43.5005, "low": 43.3859, "close": 43.4551, "volume": 0}, {"date": "2026-02-02", "open": 43.4844, "high": 43.507, "low": 43.3979, "close": 43.482, "volume": 0}, {"date": "2026-02-03", "open": 43.4755, "high": 43.4994, "low": 43.4287, "close": 43.4749, "volume": 0}, {"date": "2026-02-04", "open": 43.4794, "high": 43.5118, "low": 43.4751, "close": 43.491, "volume": 0}, {"date": "2026-02-05", "open": 43.5244, "high": 43.5393, "low": 43.5124, "close": 43.5195, "volume": 0}, {"date": "2026-02-06", "open": 43.6095, "high": 43.6157, "low": 43.5667, "close": 43.6093, "volume": 0}, {"date": "2026-02-09", "open": 43.4561, "high": 43.6172, "low": 42.6618, "close": 43.4688, "volume": 0}, {"date": "2026-02-10", "open": 43.5288, "high": 43.634, "low": 43.5288, "close": 43.5841, "volume": 0}, {"date": "2026-02-11", "open": 43.6266, "high": 43.6446, "low": 43.6176, "close": 43.6275, "volume": 0}, {"date": "2026-02-12", "open": 43.6371, "high": 43.6512, "low": 43.6201, "close": 43.6361, "volume": 0}, {"date": "2026-02-13", "open": 43.7281, "high": 43.7398, "low": 43.6955, "close": 43.7281, "volume": 0}, {"date": "2026-02-16", "open": 43.6906, "high": 43.728, "low": 43.6694, "close": 43.6906, "volume": 0}, {"date": "2026-02-17", "open": 43.7201, "high": 43.7329, "low": 43.6908, "close": 43.7228, "volume": 0}, {"date": "2026-02-18", "open": 43.7349, "high": 43.7594, "low": 43.7267, "close": 43.7345, "volume": 0}, {"date": "2026-02-19", "open": 43.763, "high": 43.77, "low": 43.7541, "close": 43.764, "volume": 0}, {"date": "2026-02-20", "open": 43.8393, "high": 43.845, "low": 43.8091, "close": 43.8383, "volume": 0}, {"date": "2026-02-23", "open": 43.805, "high": 43.8441, "low": 43.805, "close": 43.8082, "volume": 0}, {"date": "2026-02-24", "open": 43.8466, "high": 43.8604, "low": 43.8325, "close": 43.8466, "volume": 0}, {"date": "2026-02-25", "open": 43.8538, "high": 43.8741, "low": 43.83, "close": 43.8548, "volume": 0}, {"date": "2026-02-26", "open": 43.8665, "high": 43.8846, "low": 43.8642, "close": 43.865, "volume": 0}, {"date": "2026-02-27", "open": 43.9559, "high": 43.9598, "low": 43.9249, "close": 43.9554, "volume": 0}, {"date": "2026-03-02", "open": 43.9539, "high": 43.9697, "low": 43.9343, "close": 43.9486, "volume": 0}, {"date": "2026-03-03", "open": 43.9513, "high": 43.9797, "low": 43.8605, "close": 43.965, "volume": 0}, {"date": "2026-03-04", "open": 43.9629, "high": 43.989, "low": 43.8944, "close": 43.948, "volume": 0}, {"date": "2026-03-05", "open": 43.9742, "high": 43.9997, "low": 43.9672, "close": 43.9398, "volume": 0}, {"date": "2026-03-06", "open": 44.0256, "high": 44.0768, "low": 43.9515, "close": 44.0334, "volume": 0}, {"date": "2026-03-09", "open": 44.0831, "high": 44.0845, "low": 44.0623, "close": 44.0831, "volume": 0}, {"date": "2026-03-10", "open": 44.0799, "high": 44.0838, "low": 44.0265, "close": 44.0798, "volume": 0}, {"date": "2026-03-11", "open": 44.0874, "high": 44.0968, "low": 44.0491, "close": 44.0884, "volume": 0}, {"date": "2026-03-12", "open": 44.0976, "high": 44.1147, "low": 44.0829, "close": 44.0984, "volume": 0}, {"date": "2026-03-13", "open": 44.1853, "high": 44.2004, "low": 44.1762, "close": 44.1854, "volume": 0}, {"date": "2026-03-16", "open": 44.1741, "high": 44.1974, "low": 44.1287, "close": 44.171, "volume": 0}, {"date": "2026-03-17", "open": 44.1721, "high": 44.2084, "low": 44.17, "close": 44.1835, "volume": 0}, {"date": "2026-03-18", "open": 44.2131, "high": 44.2198, "low": 44.1884, "close": 44.2154, "volume": 0}, {"date": "2026-03-19", "open": 44.3144, "high": 44.3216, "low": 44.3025, "close": 44.319, "volume": 0}, {"date": "2026-03-20", "open": 44.3032, "high": 44.319, "low": 44.2565, "close": 44.3037, "volume": 0}, {"date": "2026-03-23", "open": 44.3021, "high": 44.3321, "low": 44.2862, "close": 44.2928, "volume": 0}, {"date": "2026-03-24", "open": 44.3387, "high": 44.3731, "low": 44.3304, "close": 44.3386, "volume": 0}, {"date": "2026-03-25", "open": 44.3413, "high": 44.3655, "low": 44.3207, "close": 44.3393, "volume": 0}, {"date": "2026-03-26", "open": 44.3546, "high": 44.3727, "low": 44.3439, "close": 44.3546, "volume": 0}, {"date": "2026-03-27", "open": 44.4567, "high": 44.46, "low": 44.4216, "close": 44.4556, "volume": 0}, {"date": "2026-03-29", "open": 44.4454, "high": 44.4697, "low": 44.3863, "close": 44.4452, "volume": 0}, {"date": "2026-03-30", "open": 44.4742, "high": 44.4797, "low": 44.4477, "close": 44.4739, "volume": 0}, {"date": "2026-03-31", "open": 44.455, "high": 44.4878, "low": 44.4416, "close": 44.4549, "volume": 0}, {"date": "2026-04-01", "open": 44.4863, "high": 44.4998, "low": 44.4494, "close": 44.4864, "volume": 0}, {"date": "2026-04-02", "open": 44.5531, "high": 44.6028, "low": 44.4769, "close": 44.5558, "volume": 0}, {"date": "2026-04-05", "open": 44.5826, "high": 44.5993, "low": 44.3689, "close": 44.5841, "volume": 0}, {"date": "2026-04-06", "open": 44.6052, "high": 44.6121, "low": 44.5898, "close": 44.6051, "volume": 0}, {"date": "2026-04-07", "open": 44.5678, "high": 44.6261, "low": 44.3938, "close": 44.5679, "volume": 0}, {"date": "2026-04-08", "open": 44.4865, "high": 44.5964, "low": 44.4042, "close": 44.4847, "volume": 0}, {"date": "2026-04-09", "open": 44.5487, "high": 44.6871, "low": 44.5487, "close": 44.6381, "volume": 0}, {"date": "2026-04-12", "open": 44.6994, "high": 44.7234, "low": 44.6549, "close": 44.6996, "volume": 0}, {"date": "2026-04-13", "open": 44.7028, "high": 44.7345, "low": 44.6605, "close": 44.703, "volume": 0}, {"date": "2026-04-14", "open": 44.7315, "high": 44.7538, "low": 44.7247, "close": 44.7317, "volume": 0}, {"date": "2026-04-15", "open": 44.7301, "high": 44.7911, "low": 44.7301, "close": 44.7278, "volume": 0}, {"date": "2026-04-16", "open": 44.8486, "high": 44.8824, "low": 44.8102, "close": 44.8485, "volume": 0}, {"date": "2026-04-19", "open": 44.8543, "high": 44.8912, "low": 44.8062, "close": 44.8542, "volume": 0}, {"date": "2026-04-20", "open": 44.8888, "high": 44.9098, "low": 44.8754, "close": 44.8855, "volume": 0}, {"date": "2026-04-21", "open": 44.9191, "high": 44.9246, "low": 44.8952, "close": 44.9192, "volume": 0}, {"date": "2026-04-22", "open": 44.9206, "high": 44.9252, "low": 44.9044, "close": 44.9201, "volume": 0}, {"date": "2026-04-23", "open": 44.9758, "high": 45.0247, "low": 44.8789, "close": 44.9758, "volume": 0}, {"date": "2026-04-26", "open": 45.0126, "high": 45.0368, "low": 44.9343, "close": 45.0128, "volume": 0}, {"date": "2026-04-27", "open": 45.0299, "high": 45.0547, "low": 45.0096, "close": 45.0298, "volume": 0}, {"date": "2026-04-28", "open": 45.0611, "high": 45.1175, "low": 45.0541, "close": 45.0607, "volume": 0}, {"date": "2026-04-29", "open": 45.1706, "high": 45.1989, "low": 45.1349, "close": 45.166, "volume": 0}, {"date": "2026-04-30", "open": 45.1404, "high": 45.183, "low": 45.0923, "close": 45.141, "volume": 0}, {"date": "2026-05-03", "open": 45.1846, "high": 45.2019, "low": 45.1696, "close": 45.1853, "volume": 0}, {"date": "2026-05-04", "open": 45.213, "high": 45.2222, "low": 45.2015, "close": 45.2144, "volume": 0}, {"date": "2026-05-05", "open": 45.2139, "high": 45.2363, "low": 45.1916, "close": 45.2296, "volume": 0}, {"date": "2026-05-06", "open": 45.2042, "high": 45.2471, "low": 45.2034, "close": 45.2279, "volume": 0}, {"date": "2026-05-07", "open": 45.2174, "high": 45.3873, "low": 45.2174, "close": 45.2238, "volume": 0}, {"date": "2026-05-10", "open": 45.353, "high": 45.3818, "low": 45.3527, "close": 45.3525, "volume": 0}, {"date": "2026-05-11", "open": 45.3853, "high": 45.3998, "low": 45.3719, "close": 45.3853, "volume": 0}, {"date": "2026-05-12", "open": 45.3998, "high": 45.4172, "low": 45.3998, "close": 45.4002, "volume": 0}, {"date": "2026-05-13", "open": 45.4323, "high": 45.4347, "low": 45.403, "close": 45.4305, "volume": 0}, {"date": "2026-05-14", "open": 45.5409, "high": 45.5457, "low": 45.509, "close": 45.542, "volume": 0}, {"date": "2026-05-17", "open": 45.4916, "high": 45.5796, "low": 45.4916, "close": 45.4924, "volume": 0}, {"date": "2026-05-18", "open": 45.5753, "high": 45.5779, "low": 45.5599, "close": 45.5727, "volume": 0}, {"date": "2026-05-19", "open": 45.5879, "high": 45.5974, "low": 45.5657, "close": 45.5843, "volume": 0}, {"date": "2026-05-20", "open": 45.5936, "high": 45.6228, "low": 45.5753, "close": 45.5913, "volume": 0}, {"date": "2026-05-21", "open": 45.7335, "high": 45.7679, "low": 45.6967, "close": 45.7138, "volume": 0}, {"date": "2026-05-24", "open": 45.7271, "high": 45.7313, "low": 45.506, "close": 45.7274, "volume": 0}, {"date": "2026-05-25", "open": 45.8975, "high": 45.9118, "low": 45.8853, "close": 45.8975, "volume": 0}, {"date": "2026-05-26", "open": 45.8932, "high": 45.904, "low": 45.8835, "close": 45.8937, "volume": 0}, {"date": "2026-05-27", "open": 45.8929, "high": 45.9018, "low": 45.8866, "close": 45.8928, "volume": 0}, {"date": "2026-05-28", "open": 45.8919, "high": 45.8957, "low": 45.8422, "close": 45.8918, "volume": 0}, {"date": "2026-05-31", "open": 45.8967, "high": 45.9187, "low": 45.8781, "close": 45.8977, "volume": 0}, {"date": "2026-06-01", "open": 45.9253, "high": 45.9331, "low": 45.8971, "close": 45.9254, "volume": 0}, {"date": "2026-06-02", "open": 45.9446, "high": 45.957, "low": 45.899, "close": 45.9451, "volume": 0}, {"date": "2026-06-03", "open": 45.9727, "high": 45.9764, "low": 45.9503, "close": 45.9738, "volume": 0}, {"date": "2026-06-04", "open": 46.0696, "high": 46.0846, "low": 46.0284, "close": 46.0644, "volume": 0}, {"date": "2026-06-07", "open": 46.0898, "high": 46.1257, "low": 45.9963, "close": 46.0911, "volume": 0}, {"date": "2026-06-08", "open": 46.1065, "high": 46.1349, "low": 46.0706, "close": 46.1066, "volume": 0}, {"date": "2026-06-09", "open": 46.1214, "high": 46.1374, "low": 46.0838, "close": 46.12, "volume": 0}, {"date": "2026-06-10", "open": 46.1514, "high": 46.1551, "low": 46.1321, "close": 46.1509, "volume": 0}, {"date": "2026-06-11", "open": 46.2287, "high": 46.2646, "low": 46.2088, "close": 46.2408, "volume": 0}, {"date": "2026-06-14", "open": 46.2696, "high": 46.2811, "low": 46.2467, "close": 46.2644, "volume": 0}, {"date": "2026-06-15", "open": 46.2859, "high": 46.3036, "low": 46.2815, "close": 46.2844, "volume": 0}, {"date": "2026-06-16", "open": 46.3105, "high": 46.3676, "low": 46.3006, "close": 46.3054, "volume": 0}, {"date": "2026-06-17", "open": 46.445, "high": 46.4454, "low": 46.4334, "close": 46.44, "volume": 0}, {"date": "2026-06-18", "open": 46.4311, "high": 46.4507, "low": 46.4064, "close": 46.4199, "volume": 0}, {"date": "2026-06-21", "open": 46.4525, "high": 46.4702, "low": 46.4455, "close": 46.4521, "volume": 0}, {"date": "2026-06-22", "open": 46.4659, "high": 46.4817, "low": 46.4255, "close": 46.4666, "volume": 0}, {"date": "2026-06-23", "open": 46.4699, "high": 46.4973, "low": 46.4353, "close": 46.4709, "volume": 0}, {"date": "2026-06-24", "open": 46.5089, "high": 46.5163, "low": 46.496, "close": 46.5056, "volume": 0}, {"date": "2026-06-25", "open": 46.5913, "high": 46.6248, "low": 46.58, "close": 46.5793, "volume": 0}, {"date": "2026-06-28", "open": 46.6156, "high": 46.6491, "low": 46.576, "close": 46.6162, "volume": 0}, {"date": "2026-06-29", "open": 46.649, "high": 46.6598, "low": 46.6231, "close": 46.6407, "volume": 0}, {"date": "2026-06-30", "open": 46.6549, "high": 46.6763, "low": 46.6284, "close": 46.6547, "volume": 0}, {"date": "2026-07-01", "open": 46.6804, "high": 46.6949, "low": 46.6776, "close": 46.6772, "volume": 0}, {"date": "2026-07-02", "open": 46.7237, "high": 46.8044, "low": 46.6077, "close": 46.7235, "volume": 0}, {"date": "2026-07-05", "open": 46.8099, "high": 46.8222, "low": 46.7852, "close": 46.8076, "volume": 0}, {"date": "2026-07-06", "open": 46.8204, "high": 46.8396, "low": 46.8139, "close": 46.8185, "volume": 0}, {"date": "2026-07-07", "open": 46.851, "high": 46.8596, "low": 46.8404, "close": 46.8519, "volume": 0}, {"date": "2026-07-08", "open": 46.8685, "high": 46.8749, "low": 46.8549, "close": 46.8681, "volume": 0}, {"date": "2026-07-09", "open": 46.957, "high": 46.9847, "low": 46.9198, "close": 46.9477, "volume": 0}, {"date": "2026-07-12", "open": 46.9916, "high": 47.0019, "low": 46.9765, "close": 46.9865, "volume": 0}, {"date": "2026-07-13", "open": 47.0212, "high": 47.0428, "low": 47.0106, "close": 47.0226, "volume": 0}, {"date": "2026-07-14", "open": 47.0261, "high": 47.035, "low": 47.0222, "close": 47.0258, "volume": 0}, {"date": "2026-07-15", "open": 47.037, "high": 47.0553, "low": 47.0293, "close": 47.0366, "volume": 0}, {"date": "2026-07-16", "open": 47.109, "high": 47.1648, "low": 47.0887, "close": 47.1021, "volume": 0}, {"date": "2026-07-19", "open": 47.1615, "high": 47.1822, "low": 47.1333, "close": 47.1411, "volume": 0}, {"date": "2026-07-20", "open": 47.1628, "high": 47.2037, "low": 47.1628, "close": 47.1806, "volume": 0}, {"date": "2026-07-21", "open": 47.1983, "high": 47.2178, "low": 47.1848, "close": 47.1977, "volume": 0}, {"date": "2026-07-22", "open": 47.211, "high": 47.241, "low": 47.1718, "close": 47.2124, "volume": 0}, {"date": "2026-07-23", "open": 47.3266, "high": 47.345, "low": 47.3053, "close": 47.3168, "volume": 0}, {"date": "2026-07-26", "open": 47.3503, "high": 47.3596, "low": 47.3363, "close": 47.351, "volume": 0}, {"date": "2026-07-27", "open": 47.3542, "high": 47.3798, "low": 47.3542, "close": 47.3544, "volume": 0}, {"date": "2026-07-28", "open": 47.3951, "high": 47.3975, "low": 47.3779, "close": 47.3834, "volume": 0}, {"date": "2026-07-29", "open": 47.3992, "high": 47.4185, "low": 47.3359, "close": 47.3699, "volume": 0}, {"date": "2026-07-30", "open": 47.4966, "high": 47.525, "low": 47.4859, "close": 47.5014, "volume": 0}, {"date": "2026-08-02", "open": 47.5362, "high": 47.5434, "low": 47.5195, "close": 47.5341, "volume": 0}, {"date": "2026-08-03", "open": 47.5419, "high": 47.5596, "low": 47.5299, "close": 47.54, "volume": 0}, {"date": "2026-08-04", "open": 47.5668, "high": 47.6057, "low": 47.5591, "close": 47.5682, "volume": 0}, {"date": "2026-08-05", "open": 47.5732, "high": 47.5949, "low": 47.5732, "close": 47.5506, "volume": 0}, {"date": "2026-08-06", "open": 47.666, "high": 47.7048, "low": 47.6526, "close": 47.6598, "volume": 0}, {"date": "2026-08-09", "open": 47.6925, "high": 47.7203, "low": 47.6889, "close": 47.6915, "volume": 0}, {"date": "2026-08-10", "open": 47.7325, "high": 47.7398, "low": 47.7211, "close": 47.7233, "volume": 0}, {"date": "2026-08-11", "open": 47.7543, "high": 47.7604, "low": 47.7402, "close": 47.7502, "volume": 0}, {"date": "2026-08-13", "open": 47.7502, "high": 47.7791, "low": 47.7223, "close": 47.7729, "volume": 0}], "ohlcv_coverage": {"bar_count": 5619, "volume_count": 0, "provider": "yahoo_chart", "symbol": "TRY=X", "fmp_symbol": null, "backward_compatible_series": true}, "events": [{"date": "2005-07-20", "event_date": "2005-07-21", "name": "China revalues the yuan and ends its hard dollar peg", "summary": "The People's Bank of China revalued the renminbi by 2.1% to 8.11 and scrapped the decade-old fixed 8.28 dollar peg in favor of a managed float against a reference basket.", "url": "https://money.cnn.com/2005/07/21/news/international/china_yuan/index.htm", "region": "China", "tags": ["fx_shock", "china_growth"], "specific": false, "px": 1.325, "abn": -1.51, "r5": 0.15, "r20": -3.4, "r60": -2.94, "mfe": 1.13, "mae": -4.08}, {"date": "2007-12-26", "event_date": "2007-12-27", "name": "Benazir Bhutto assassination", "summary": "The killing of the former PM in Rawalpindi forced a multi-day market shutdown, after which the KSE-100 fell about 4.7 percent and the rupee hit a multi-year low.", "url": "https://en.wikipedia.org/wiki/KSE_100_Index", "region": "Pakistan", "tags": ["fx_shock", "geopolitical"], "specific": false, "px": 1.178, "abn": 2.87, "r5": 0.58, "r20": -1.61, "r60": -5.25, "mfe": 3.03, "mae": -6.96}, {"date": "2008-08-07", "event_date": "2008-08-08", "name": "Russo-Georgian War", "summary": "The outbreak of war between Russia and Georgia on Aug 8, 2008 accelerated capital flight from Russia, helping send the RTS index and the ruble into a steep slide (compounded by the unfolding global financial crisis).", "url": "https://en.wikipedia.org/wiki/Financial_market_reaction_to_the_Russo-Georgian_War", "region": "", "tags": ["fx_shock", "geopolitical"], "specific": false, "px": 1.1789, "abn": -2.38, "r5": 0.07, "r20": -4.45, "r60": -29.26, "mfe": 0.29, "mae": -43.48}, {"date": "2008-09-29", "event_date": "2008-09-30", "name": "Ireland announces blanket guarantee of bank liabilities", "summary": "Facing a deposit run on Anglo Irish Bank, the Irish government guaranteed roughly EUR 400 billion of deposits and debt across six lenders, an unprecedented backstop several times the size of the economy.", "url": "https://en.wikipedia.org/wiki/Post-2008_Irish_banking_crisis", "region": "Ireland", "tags": ["banking_crisis", "sovereign"], "specific": false, "px": 1.264, "abn": -13.16, "r5": -7.79, "r20": -20.79, "r60": -18.92, "mfe": -0.35, "mae": -36.26}, {"date": "2008-12-11", "event_date": "2008-12-12", "name": "Ecuador Correa \"illegitimate debt\" default", "summary": "President Rafael Correa announced Ecuador would default on its 2012 and 2030 global bonds, calling the debt \"immoral and illegitimate\" after a debt-audit commission report.", "url": "https://www.aljazeera.com/news/2008/12/13/ecuador-defaults-on-foreign-debts", "region": "Ecuador", "tags": ["sovereign"], "specific": false, "px": 1.5282, "abn": -0.57, "r5": 1.19, "r20": -2.25, "r60": -16.8, "mfe": 2.29, "mae": -16.8}, {"date": "2009-10-19", "event_date": "2009-10-20", "name": "Greece reveals true deficit (eurozone debt crisis begins)", "summary": "The new Papandreou government disclosed a revised 2009 budget deficit of about 12.7% of GDP - more than triple prior figures - igniting the euro-area sovereign-debt crisis as Greek bond yields jumped, rating downgrades followed and the euro came under pressure.", "url": "https://en.wikipedia.org/wiki/Greek_government-debt_crisis", "region": "", "tags": ["sovereign"], "specific": false, "px": 1.464, "abn": 0.3, "r5": -1.97, "r20": -1.01, "r60": 0.62, "mfe": 0.94, "mae": -4.41}, {"date": "2009-11-24", "event_date": "2009-11-25", "name": "Dubai World debt standstill (2009)", "summary": "Dubai's request on Nov 25 2009 for a six-month standstill on ~$26bn of Dubai World debt rattled global markets, knocking European indices over 3% and oil as much as 7%.", "url": "https://en.wikipedia.org/wiki/Dubai_World_2009_debt_standstill", "region": "United Arab Emirates", "tags": ["sovereign"], "specific": false, "px": 1.4961, "abn": -0.68, "r5": -0.31, "r20": -1.91, "r60": -1.96, "mfe": 3.07, "mae": -2.17}, {"date": "2010-04-25", "event_date": "2010-04-26", "name": "Greece requests EU/IMF bailout (Kastellorizo)", "summary": "On Friday April 23 PM Papandreou announced from the island of Kastellorizo that Greece would activate the EU/IMF rescue; over that period Greek yields spiked, the euro fell and peripheral spreads widened as the bailout era and contagion fears took hold (first trading day Monday).", "url": "https://en.wikipedia.org/wiki/First_Economic_Adjustment_Programme_for_Greece", "region": "", "tags": ["risk_off", "banking_crisis", "sovereign"], "specific": false, "px": 1.4722, "abn": null, "r5": -1.2, "r20": -7.0, "r60": -4.38, "mfe": -0.61, "mae": -9.46}, {"date": "2010-05-02", "event_date": "2010-05-03", "name": "Greece first EU/IMF bailout (euro debt crisis)", "summary": "After a weekend announcement of a EUR110bn EU/IMF rescue for Greece, markets reacted to the eurozone sovereign-debt crisis with whippy peripheral bond yields, a weaker euro and pressure on European bank shares exposed to sovereign debt.", "url": "https://en.wikipedia.org/wiki/Greek_government-debt_crisis", "region": "", "tags": ["risk_off", "banking_crisis", "sovereign"], "specific": false, "px": 1.4898, "abn": null, "r5": -2.36, "r20": -5.5, "r60": -1.51, "mfe": -1.51, "mae": -8.17}, {"date": "2010-05-09", "event_date": "2010-05-10", "name": "EU/IMF EUR750bn rescue weekend (EFSF created)", "summary": "After an emergency Sunday session, EU ministers unveiled a ~EUR750bn safety net (EFSF/EFSM plus IMF) and the ECB began buying sovereign bonds; peripheral yields fell sharply and global equities surged on the Monday open as systemic-default fears eased.", "url": "https://en.wikipedia.org/wiki/European_Financial_Stability_Facility", "region": "", "tags": ["risk_on", "banking_crisis", "sovereign", "fx_shock"], "specific": false, "px": 1.525, "abn": null, "r5": -1.1, "r20": -5.67, "r60": 2.13, "mfe": 2.13, "mae": -5.67}, {"date": "2011-04-05", "event_date": "2011-04-06", "name": "Portugal requests EU-IMF bailout", "summary": "Caretaker PM Jose Socrates announced Portugal would seek financial assistance, leading to a EUR78bn EU-IMF rescue and confirming contagion beyond Greece and Ireland.", "url": "https://en.wikipedia.org/wiki/Economic_Adjustment_Programme_for_Portugal", "region": "Portugal", "tags": ["risk_off", "banking_crisis", "sovereign"], "specific": false, "px": 1.5273, "abn": 0.07, "r5": 0.38, "r20": -1.22, "r60": -6.09, "mfe": 1.33, "mae": -7.46}, {"date": "2011-08-01", "event_date": "2011-08-02", "name": "Budget Control Act ends 2011 US debt-ceiling crisis", "summary": "President Obama signed the Budget Control Act on the default deadline, raising the debt limit and creating sequestration cuts to resolve the 2011 debt-ceiling standoff.", "url": "https://en.wikipedia.org/wiki/Budget_Control_Act_of_2011", "region": "United States", "tags": ["sovereign"], "specific": false, "px": 1.6913, "abn": 0.89, "r5": -4.9, "r20": -2.24, "r60": -6.27, "mfe": -0.11, "mae": -11.6}, {"date": "2011-09-05", "event_date": "2011-09-06", "name": "SNB imposes EUR/CHF 1.20 floor", "summary": "The Swiss National Bank set a minimum EUR/CHF rate of 1.20 and pledged unlimited intervention to cap the surging franc; the franc instantly depreciated through the floor.", "url": "https://www.snb.ch/en/publications/communication/press-releases/2011/pre_20110906", "region": "", "tags": ["risk_off", "fx_shock"], "specific": false, "px": 1.7675, "abn": null, "r5": -1.01, "r20": -6.79, "r60": -5.09, "mfe": 1.46, "mae": -6.79}, {"date": "2011-10-09", "event_date": "2011-10-10", "name": "Dexia bailed out and Belgian unit nationalised", "summary": "Belgium nationalised Dexia Bank Belgium for EUR 4 billion as France, Belgium and Luxembourg guaranteed up to EUR 90 billion, making Dexia the first bank felled by the European sovereign-debt crisis.", "url": "https://en.wikipedia.org/wiki/Dexia", "region": "Europe", "tags": ["banking_crisis", "sovereign"], "specific": false, "px": 1.8483, "abn": null, "r5": 0.79, "r20": 4.66, "r60": -1.71, "mfe": 5.77, "mae": -3.77}, {"date": "2011-11-08", "event_date": "2011-11-09", "name": "Italian 10-year yields top 7% (contagion peak)", "summary": "Italian 10-year BTP yields closed above 7% for the first time since the euro's launch as confidence in Berlusconi collapsed, the threshold that had preceded Irish and Portuguese bailouts; the move slammed European bank stocks and the euro before Monti's technocratic government took over.", "url": "https://money.cnn.com/2011/11/09/markets/bondcenter/italy_bond_yields/index.htm", "region": "", "tags": ["risk_off", "sovereign"], "specific": false, "px": 1.7752, "abn": -1.34, "r5": -0.25, "r20": -3.22, "r60": -0.61, "mfe": 0.4, "mae": -8.04}, {"date": "2012-01-12", "event_date": "2012-01-13", "name": "S&P strips France of AAA in mass eurozone downgrade", "summary": "Standard & Poor's downgraded France and Austria from AAA to AA+ and cut seven other eurozone sovereigns, citing insufficient policy responses to systemic stress.", "url": "https://www.npr.org/sections/thetwo-way/2012/01/13/145178453/s-p-downgrades-france-deals-a-blow-to-eurozone", "region": "France", "tags": ["sovereign"], "specific": false, "px": 1.853, "abn": 6.16, "r5": 1.24, "r20": 5.53, "r60": 3.28, "mfe": 6.09, "mae": -0.45}, {"date": "2012-02-20", "event_date": "2012-02-21", "name": "Greece second bailout and PSI agreed", "summary": "The Eurogroup finalized a 130 billion euro second bailout for Greece tied to a private-sector debt swap imposing a 53.5% face-value cut on bondholders.", "url": "https://en.wikipedia.org/wiki/Second_Economic_Adjustment_Programme_for_Greece", "region": "Greece", "tags": ["banking_crisis", "sovereign"], "specific": false, "px": 1.7401, "abn": null, "r5": -1.24, "r20": -3.07, "r60": -2.61, "mfe": -0.19, "mae": -4.61}, {"date": "2012-02-28", "event_date": "2012-02-29", "name": "ECB second three-year LTRO injects EUR529.5bn", "summary": "In its second three-year Long-Term Refinancing Operation, the ECB lent EUR529.5bn to about 800 banks, flooding the system with cheap funding to ease the bank and sovereign-debt squeeze.", "url": "https://www.ecb.europa.eu/press/pr/date/2012/html/pr120229.en.html", "region": "Eurozone", "tags": ["sovereign"], "specific": false, "px": 1.7641, "abn": -0.35, "r5": -0.36, "r20": -1.17, "r60": -3.41, "mfe": 0.88, "mae": -3.93}, {"date": "2012-07-25", "event_date": "2012-07-26", "name": "Draghi 'whatever it takes' speech", "summary": "ECB President Mario Draghi pledged the bank would do 'whatever it takes' to preserve the euro; Spanish and Italian bond yields tumbled, peripheral spreads compressed and euro-area equities rallied, effectively marking the turning point of the sovereign-debt crisis.", "url": "https://www.ecb.europa.eu/press/key/date/2012/html/sp120726.en.html", "region": "", "tags": ["sovereign", "fx_shock"], "specific": false, "px": 1.821, "abn": 1.65, "r5": 0.9, "r20": 1.54, "r60": 1.25, "mfe": 2.5, "mae": -0.3}, {"date": "2013-03-15", "event_date": "2013-03-16", "name": "Cyprus deposit levy (Bitcoin's first macro safe-haven bid)", "summary": "The Eurogroup's weekend announcement of a one-off levy on Cypriot bank deposits triggered the first major 'flight to bitcoin' narrative, with BTC rallying sharply over the following weeks as savers sought an asset outside the banking system.", "url": "https://en.wikipedia.org/wiki/2012%E2%80%932013_Cypriot_financial_crisis", "region": "", "tags": ["risk_off", "sovereign", "crypto_rally"], "specific": false, "px": 1.8093, "abn": 3.11, "r5": -0.44, "r20": 1.39, "r60": -4.58, "mfe": 1.45, "mae": -4.58}, {"date": "2013-08-15", "event_date": "2013-08-16", "name": "Indonesia taper-tantrum current-account shock", "summary": "On 16 August 2013 Bank Indonesia reported a record current-account deficit, sending the rupiah, stocks and bonds tumbling and forcing aggressive rate hikes.", "url": "https://ash.harvard.edu/wp-content/uploads/2024/02/taper_tantrum.pdf", "region": "Indonesia", "tags": ["monetary_tightening", "fx_shock"], "specific": false, "px": 1.932, "abn": -3.72, "r5": -2.92, "r20": -4.88, "r60": -5.53, "mfe": -0.32, "mae": -7.04}, {"date": "2013-08-27", "event_date": "2013-08-28", "name": "India rupee hits record low in the taper tantrum", "summary": "The rupee slid to a then-record low near 68.85 per dollar as Fed taper signals drove capital outflows from India's wide current-account deficit.", "url": "https://money.cnn.com/2013/08/28/investing/india-rupee/", "region": "India", "tags": ["monetary_tightening", "fx_shock"], "specific": false, "px": 2.047, "abn": 3.13, "r5": -0.45, "r20": 2.54, "r60": 1.58, "mfe": 5.32, "mae": -1.02}, {"date": "2013-09-03", "event_date": "2013-09-04", "name": "India RBI Rajan FCNR-B swap rupee rescue", "summary": "On his first day as RBI Governor, 4 September 2013, Raghuram Rajan unveiled a subsidised FCNR(B) dollar-swap window that ultimately drew about $30 billion and reversed the rupee's slide.", "url": "https://www.business-standard.com/article/finance/raising-fcnr-deposits-was-driven-by-finmin-rajan-116081300004_1.html", "region": "India", "tags": ["fx_shock"], "specific": false, "px": 2.0563, "abn": 3.02, "r5": 2.01, "r20": 2.32, "r60": 1.55, "mfe": 5.75, "mae": -0.57}, {"date": "2013-10-15", "event_date": "2013-10-16", "name": "US 2013 debt-ceiling and shutdown deal", "summary": "Congress passed a bipartisan deal to reopen the government and suspend the debt ceiling until 7 February 2014, averting an unprecedented US default.", "url": "https://en.wikipedia.org/wiki/United_States_debt-ceiling_crisis_of_2013", "region": "United States", "tags": ["sovereign"], "specific": false, "px": 1.9844, "abn": -2.95, "r5": 0.89, "r20": -3.46, "r60": -9.15, "mfe": 0.92, "mae": -9.6}, {"date": "2014-01-22", "event_date": "2014-01-23", "name": "Argentina January 2014 peso devaluation", "summary": "The central bank scaled back intervention to preserve dwindling reserves, and the peso jumped from ~6.9 to ~8 per dollar on Jan 23-24, its sharpest one-day fall since the 2002 crisis", "url": "https://www.bloomberg.com/news/articles/2014-01-23/argentina-s-peso-plunges-17-as-central-bank-scales-back-support", "region": "Argentina", "tags": ["fx_shock"], "specific": false, "px": 2.2513, "abn": 4.94, "r5": 2.91, "r20": 3.29, "r60": 4.86, "mfe": 7.02, "mae": -3.49}, {"date": "2014-02-28", "event_date": "2014-03-03", "name": "Russia annexation crisis: Moscow market plunge", "summary": "As the Crimea standoff escalated, Russia's MICEX fell about 11% in a single session and the central bank hiked rates emergency-style to defend the ruble.", "url": "https://www.cnbc.com/2022/01/27/how-russia-invaded-ukraine-in-2014-and-how-the-markets-tanked.html", "region": "Russia / Eastern Europe", "tags": ["risk_off", "fx_shock"], "specific": false, "px": 2.2109, "abn": 2.84, "r5": 1.47, "r20": 1.23, "r60": 5.86, "mfe": 6.49, "mae": -1.47}, {"date": "2014-07-29", "event_date": "2014-07-30", "name": "Argentina 2014 holdout \"selective default\"", "summary": "Blocked by Judge Griesa's pari passu ruling from paying restructured bondholders, Argentina missed a $539 million interest payment and was cut to selective default by S&P.", "url": "https://www.cnbc.com/2014/07/30/argentinas-economic-minister-to-address-ny-crowd-momentarily.html", "region": "Argentina", "tags": ["sovereign"], "specific": false, "px": 2.1122, "abn": -1.31, "r5": -1.86, "r20": -2.49, "r60": -6.23, "mfe": -0.83, "mae": -8.57}, {"date": "2014-12-17", "event_date": "2014-12-18", "name": "Swiss National Bank introduces negative interest rates", "summary": "The SNB imposed a -0.25% rate on sight deposits to counter franc-strength and deflation pressure, one of the first major central banks to push policy rates below zero.", "url": "https://www.snb.ch/en/publications/communication/press-releases/2014/pre_20141218", "region": "Switzerland", "tags": ["deflation", "fx_shock"], "specific": false, "px": 2.3595, "abn": 4.77, "r5": 1.73, "r20": 3.27, "r60": -11.73, "mfe": 3.32, "mae": -11.73}, {"date": "2015-01-14", "event_date": "2015-01-15", "name": "SNB removes EUR/CHF floor", "summary": "The franc surged ~30% intraday when the SNB abandoned its cap.", "url": "https://en.wikipedia.org/wiki/Swiss_franc", "region": "", "tags": ["fx_shock", "vol_spike"], "specific": false, "px": 2.2824, "abn": -8.71, "r5": -2.76, "r20": -9.29, "r60": -13.96, "mfe": 0.05, "mae": -15.51}, {"date": "2015-01-21", "event_date": "2015-01-22", "name": "European Central Bank launches its sovereign-bond QE program", "summary": "The ECB unveiled an expanded asset purchase program of EUR 60 billion a month including euro-area government bonds, the bloc's first full-scale quantitative easing to fight deflation risk.", "url": "https://www.ecb.europa.eu/press/pr/date/2015/html/pr150122_1.en.html", "region": "Eurozone", "tags": ["monetary_easing", "deflation", "sovereign"], "specific": false, "px": 2.3455, "abn": -3.78, "r5": -0.75, "r20": -4.52, "r60": -14.56, "mfe": 0.82, "mae": -14.56}, {"date": "2015-06-25", "event_date": "2015-06-28", "name": "Greece imposes a bank holiday and capital controls", "summary": "After the ECB capped emergency liquidity assistance amid a deposit run, Greece closed its banks and limited ATM withdrawals to EUR 60 a day, decreed as bailout talks broke down before a referendum.", "url": "https://en.wikipedia.org/wiki/Capital_controls", "region": "Greece", "tags": ["banking_crisis", "sovereign"], "specific": false, "px": 2.6539, "abn": -1.12, "r5": -1.12, "r20": -2.98, "r60": -13.31, "mfe": 0.85, "mae": -15.15}, {"date": "2015-07-05", "event_date": "2015-07-06", "name": "Greek bailout referendum ('No'/Grexit scare)", "summary": "On the Monday after Greek voters rejected bailout terms, global equities and the euro tumbled on revived fears of a disorderly Greek exit from the eurozone, before a deal was struck a week later.", "url": "https://en.wikipedia.org/wiki/2015_Greek_bailout_referendum", "region": "", "tags": ["banking_crisis", "sovereign"], "specific": false, "px": 2.7152, "abn": null, "r5": 1.72, "r20": -1.91, "r60": -12.06, "mfe": 3.09, "mae": -12.55}, {"date": "2015-08-10", "event_date": "2015-08-11", "name": "China yuan devaluation", "summary": "The PBOC's surprise devaluation triggered a global growth scare.", "url": "https://en.wikipedia.org/wiki/2015%E2%80%932016_Chinese_stock_market_turbulence", "region": "", "tags": ["china_growth", "fx_shock", "risk_off"], "specific": false, "px": 2.7669, "abn": -6.26, "r5": -3.68, "r20": -9.51, "r60": -2.06, "mfe": -0.31, "mae": -10.45}, {"date": "2015-08-23", "event_date": "2015-08-24", "name": "China-led global 'Black Monday' rout", "summary": "Days after China's surprise yuan devaluation, the A-share rout spilled worldwide: global equities sold off sharply, the VIX spiked and the US briefly suffered a mini flash-crash open as fears of a China hard landing gripped markets.", "url": "https://en.wikipedia.org/wiki/2015%E2%80%932016_stock_market_selloff", "region": "", "tags": ["risk_off", "recession", "fx_shock", "vol_spike"], "specific": false, "px": 2.9542, "abn": null, "r5": 1.22, "r20": -1.7, "r60": 2.58, "mfe": 4.41, "mae": -3.45}, {"date": "2015-12-08", "event_date": "2015-12-09", "name": "Nenegate (Zuma fires finance minister Nene)", "summary": "President Jacob Zuma's shock firing of finance minister Nhlanhla Nene on 9 December 2015 and his replacement with little-known Des van Rooyen sent the rand crashing to a then-record low before Pravin Gordhan was reinstated days later.", "url": "https://www.dailymaverick.co.za/article/2025-12-07-nhlanhla-nenes-sacking-10-years-on-remember-remember-the-ninth-of-december/", "region": "South Africa", "tags": ["fx_shock"], "specific": false, "px": 2.9112, "abn": 1.27, "r5": -2.5, "r20": -1.83, "r60": -1.78, "mfe": 0.22, "mae": -4.77}, {"date": "2016-01-07", "event_date": "2016-01-08", "name": "Saudi riyal forward points spike on de-peg fears (2016)", "summary": "With Brent below $30, the 12-month SAR/USD forwards hit 975 points on Jan 8 2016 \u2014 the highest since 1996 \u2014 pricing in riyal devaluation risk that SAMA later quashed.", "url": "https://www.meed.com/saudi-arabia-quashes-currency-speculation/", "region": "Saudi Arabia", "tags": ["oil_supply", "fx_shock", "defense"], "specific": false, "px": 3.001, "abn": 5.3, "r5": -0.87, "r20": 2.88, "r60": 5.6, "mfe": 5.6, "mae": -1.63}, {"date": "2016-06-22", "event_date": "2016-06-23", "name": "Brexit referendum", "summary": "The Leave vote crashed the pound ~8% and jolted global risk.", "url": "https://en.wikipedia.org/wiki/2016_United_Kingdom_European_Union_membership_referendum", "region": "", "tags": ["geopolitical", "fx_shock", "risk_off"], "specific": false, "px": 2.8893, "abn": -6.08, "r5": 0.05, "r20": -6.67, "r60": -3.11, "mfe": 0.87, "mae": -6.67}, {"date": "2016-08-03", "event_date": "2016-08-04", "name": "Bank of England cuts rates and restarts QE after Brexit vote", "summary": "The MPC cut Bank Rate to a record-low 0.25% and announced GBP 60 billion of gilt and GBP 10 billion of corporate-bond purchases to support the economy through post-referendum uncertainty.", "url": "https://www.bankofengland.co.uk/monetary-policy-summary-and-minutes/2016/mpc-august-2016", "region": "United Kingdom", "tags": ["monetary_easing", "sovereign"], "specific": false, "px": 3.0121, "abn": 3.32, "r5": 1.88, "r20": 1.83, "r60": -2.26, "mfe": 3.13, "mae": -2.76}, {"date": "2016-11-07", "event_date": "2016-11-08", "name": "India demonetization of 500 and 1,000 rupee notes", "summary": "Prime Minister Modi abruptly voided all 500 and 1,000 rupee notes in a televised address, causing a prolonged cash crunch and economic disruption.", "url": "https://en.wikipedia.org/wiki/2016_Indian_banknote_demonetisation", "region": "India", "tags": ["fx_shock"], "specific": false, "px": 3.1508, "abn": -11.83, "r5": -2.7, "r20": -12.43, "r60": -22.76, "mfe": -0.37, "mae": -22.96}, {"date": "2017-01-17", "event_date": "2017-01-18", "name": "Mozambique 'tuna bond' Eurobond default", "summary": "Mozambique missed the $59.8m coupon due on 18 January 2017 on its 2023 Eurobond, defaulting after the 2016 revelation of more than $1bn in hidden state-guaranteed loans.", "url": "https://www.cnbcafrica.com/news/financial/2017/01/23/mozambique-default-on-eurobond-was-unnecessary/", "region": "Mozambique", "tags": ["sovereign"], "specific": false, "px": 3.806, "abn": 4.34, "r5": 1.35, "r20": 3.56, "r60": 2.04, "mfe": 6.25, "mae": -1.63}, {"date": "2017-03-30", "event_date": "2017-03-31", "name": "Pravin Gordhan fired in midnight cabinet reshuffle", "summary": "President Jacob Zuma fired finance minister Pravin Gordhan in a midnight cabinet reshuffle announced in the early hours of 31 March 2017, triggering a sharp sell-off in the rand and South African bonds.", "url": "https://www.aljazeera.com/news/2017/03/zuma-sacks-finance-minister-major-reshuffle-170331033657875.html", "region": "South Africa", "tags": ["risk_off", "sovereign", "fx_shock"], "specific": false, "px": 3.6543, "abn": 3.89, "r5": -1.39, "r20": 2.49, "r60": 3.87, "mfe": 4.53, "mae": -2.02}, {"date": "2018-02-13", "event_date": "2018-02-14", "name": "Jacob Zuma resigns as president", "summary": "Jacob Zuma announced his resignation as President of South Africa in a televised address on 14 February 2018, clearing the way for Cyril Ramaphosa and sparking a relief rally in the rand.", "url": "https://www.cfr.org/articles/finally-jacob-zuma-resigns-president-south-africa", "region": "South Africa", "tags": ["risk_on", "fx_shock", "market_structure"], "specific": false, "px": 3.7977, "abn": -0.45, "r5": 1.04, "r20": -1.19, "r60": -12.34, "mfe": 1.34, "mae": -12.34}, {"date": "2018-05-03", "event_date": "2018-05-04", "name": "Argentina May 2018 peso run and 40% rate hike", "summary": "A peso run pushed the central bank to its third hike in eight days, lifting the policy rate to 40% as the peso hit record lows, soon prompting Argentina to seek an IMF program", "url": "https://www.cnbc.com/2018/05/08/argentinas-peso-bounces-on-report-country-is-negotiating-imf-loan.html", "region": "Argentina", "tags": ["monetary_tightening", "sovereign", "fx_shock"], "specific": false, "px": 4.2232, "abn": -6.68, "r5": -0.35, "r20": -7.22, "r60": -15.31, "mfe": -0.35, "mae": -15.79}, {"date": "2018-05-28", "event_date": "2018-05-29", "name": "Italian populist bond rout", "summary": "Italian two-year yields posted their biggest one-day jump since the euro's birth after President Mattarella blocked a eurosceptic government, sparking a global flight to havens.", "url": "https://www.bloomberg.com/news/articles/2018-05-29/italian-two-year-bond-yields-climb-to-highest-level-since-2013", "region": "Italy", "tags": ["risk_off", "sovereign"], "specific": false, "px": 4.5823, "abn": null, "r5": -0.06, "r20": -2.28, "r60": -33.09, "mfe": 2.48, "mae": -51.74}, {"date": "2018-07-01", "event_date": "2018-07-02", "name": "Mexico's AMLO presidential win", "summary": "Leftist Lopez Obrador's landslide and his Morena party's broad congressional support sent the peso down as much as ~1.3% and stocks lower on policy-uncertainty fears.", "url": "https://www.bloomberg.com/news/articles/2018-07-02/mexico-peso-leads-global-currency-gains-as-amlo-poised-to-win", "region": "Mexico", "tags": ["fx_shock"], "specific": false, "px": 4.5899, "abn": null, "r5": 0.24, "r20": -5.7, "r60": -37.28, "mfe": 0.24, "mae": -51.49}, {"date": "2018-08-09", "event_date": "2018-08-10", "name": "Turkish lira crisis (2018 EM currency blowup)", "summary": "Amid a US-Turkey diplomatic spat and fears over foreign-currency debt, the lira crashed in a single session, dragging down other EM currencies (rupee, rupiah) and European banks with Turkish exposure over contagion fears.", "url": "https://en.wikipedia.org/wiki/Turkish_economic_crisis_(2018%E2%80%93current)", "region": "", "tags": ["risk_off", "fx_shock", "defense"], "specific": false, "px": 5.552, "abn": -17.16, "r5": -5.39, "r20": -18.58, "r60": 0.49, "mfe": 1.28, "mae": -25.24}, {"date": "2018-08-19", "event_date": "2018-08-20", "name": "Greece exits its final EU bailout programme", "summary": "Greece concluded its third and final rescue programme after eight years, regaining market financing for the first time since 2010 under post-programme surveillance.", "url": "https://www.consilium.europa.eu/en/policies/financial-assistance-eurozone-members/greece-programme/timeline/", "region": "Greece", "tags": ["banking_crisis", "sovereign"], "specific": false, "px": 6.008, "abn": null, "r5": 0.45, "r20": -2.55, "r60": 9.11, "mfe": 11.45, "mae": -12.09}, {"date": "2018-09-03", "event_date": "2018-09-04", "name": "IL&FS defaults, igniting India's NBFC crisis", "summary": "Infrastructure leasing giant IL&FS defaulted on debt repayments, triggering a downgrade to junk and a funding crisis across India's shadow-banking sector.", "url": "https://qz.com/india/1860466/how-indias-nbfc-crisis-deepened-from-ilfs-defaults-to-covid-19", "region": "India", "tags": ["sovereign"], "specific": false, "px": 6.6337, "abn": null, "r5": 2.49, "r20": 10.49, "r60": 20.94, "mfe": 20.94, "mae": -0.49}, {"date": "2019-05-30", "event_date": "2019-05-31", "name": "Trump threatens escalating tariffs on Mexico over migration", "summary": "After Trump's May 30 2019 threat to impose rising tariffs on all Mexican goods unless migration was curbed, the peso slid to its worst level of the year and US/Asian/European equities and automakers sold off on May 31.", "url": "https://www.cnbc.com/amp/2019/05/31/peso-plunges-vs-the-us-dollar-after-trump-announces-mexican-import-tariffs.html", "region": "", "tags": ["fx_shock", "labor"], "specific": false, "px": 5.9125, "abn": 2.69, "r5": 2.05, "r20": 2.38, "r60": 2.44, "mfe": 7.24, "mae": -0.06}, {"date": "2019-08-11", "event_date": "2019-08-12", "name": "Argentina PASO primary shock (2019)", "summary": "After Macri's heavy primary defeat, Argentine stocks plunged ~30%-48% and the peso fell ~23% in one of the largest single-day equity collapses on record, repricing default risk", "url": "https://www.cnbc.com/2019/08/12/argentina-election-macri-suffers-setback-as-analysts-warn-of-peso-depreciation.html", "region": "Argentina", "tags": ["credit", "sovereign", "fx_shock"], "specific": false, "px": 5.4874, "abn": null, "r5": -1.8, "r20": -3.96, "r60": -3.92, "mfe": -1.37, "mae": -8.02}, {"date": "2019-10-16", "event_date": "2019-10-17", "name": "Lebanon's 17 October Revolution / 'WhatsApp tax' protests (2019)", "summary": "Protests erupting on Oct 17 2019 over a proposed messaging-app fee coincided with banks restricting dollar withdrawals and the lira losing its three-decade peg stability.", "url": "https://en.wikipedia.org/wiki/17_October_Revolution", "region": "Lebanon", "tags": ["sovereign", "fx_shock"], "specific": false, "px": 5.8841, "abn": 2.89, "r5": 2.52, "r20": 2.22, "r60": -0.42, "mfe": 3.18, "mae": -1.53}, {"date": "2019-12-06", "event_date": "2019-12-09", "name": "Eskom first-ever Stage 6 load-shedding", "summary": "Eskom implemented Stage 6 load-shedding for the first time ever on 9 December 2019 after cascading plant breakdowns, an unprecedented power shock that pressured the rand.", "url": "https://en.wikipedia.org/wiki/South_African_energy_crisis", "region": "South Africa", "tags": ["energy", "fx_shock"], "specific": false, "px": 5.7453, "abn": -2.83, "r5": -0.46, "r20": -3.66, "r60": -8.03, "mfe": -0.46, "mae": -8.03}, {"date": "2020-03-06", "event_date": "2020-03-09", "name": "Lebanon's first-ever sovereign default (2020)", "summary": "Lebanon announced on March 9 2020 it would suspend payment on a $1.2bn Eurobond maturity, its first sovereign default, triggering cross-default on outstanding bonds.", "url": "https://english.alarabiya.net/News/middle-east/2020/03/17/Time-to-negotiate-Lebanon-officially-defaults-on-its-Eurobonds", "region": "Lebanon", "tags": ["sovereign"], "specific": false, "px": 6.1025, "abn": -2.87, "r5": -3.5, "r20": -8.68, "r60": -11.61, "mfe": -0.3, "mae": -17.94}, {"date": "2020-03-26", "event_date": "2020-03-27", "name": "Moody's strips South Africa of last investment-grade rating", "summary": "Moody's cut South Africa's sovereign rating to sub-investment grade Ba1 from Baa3 on 27 March 2020, removing the country's last investment-grade rating amid the COVID-19 shock.", "url": "https://www.timeslive.co.za/news/south-africa/2020-03-28-moodys-downgrades-sa-to-junk/", "region": "South Africa", "tags": ["sovereign", "fx_shock", "pandemic"], "specific": false, "px": 6.4186, "abn": -9.21, "r5": -4.5, "r20": -8.75, "r60": -6.44, "mfe": 0.29, "mae": -12.13}, {"date": "2021-03-19", "event_date": "2021-03-22", "name": "Turkey fires central-bank governor Agbal, sparking lira plunge (2021)", "summary": "The lira plunged as markets opened on Mar 22 2021 after Erdogan abruptly dismissed governor Naci Agbal days after a rate hike, replacing him with a rate-cut advocate.", "url": "https://en.wikipedia.org/wiki/Turkish_economic_crisis_(2018%E2%80%93current)", "region": "Turkey", "tags": ["risk_off", "monetary_tightening", "fx_shock"], "specific": false, "px": 7.3202, "abn": -9.76, "r5": -8.58, "r20": -9.68, "r60": -15.09, "mfe": -6.9, "mae": -18.94}, {"date": "2021-03-19", "event_date": "2021-03-22", "name": "Turkish lira plunges after Erdogan fires central-bank chief Agbal", "summary": "The lira fell about 10% in a day after President Erdogan abruptly sacked hawkish governor Naci Agbal days after a rate hike.", "url": "https://www.cnn.com/2021/03/22/economy/turkey-lira-erdogan-central-bank-intl-hnk/index.html", "region": "", "tags": ["monetary_tightening", "fx_shock"], "specific": true, "px": 7.3202, "abn": -9.76, "r5": -8.58, "r20": -9.68, "r60": -15.09, "mfe": -6.9, "mae": -18.94}, {"date": "2021-09-19", "event_date": "2021-09-20", "name": "Evergrande debt crisis - global selloff", "summary": "Fears that property giant Evergrande (~$300bn liabilities) would default on an imminent payment sparked a global risk-off Monday, with US and Hong Kong equities selling off, the VIX spiking and contagion fears across China's property and credit markets.", "url": "https://www.npr.org/2021/09/20/1038944385/china-evergrande-wall-street-stocks-selloff", "region": "", "tags": ["risk_off", "sovereign", "vol_spike", "china_growth"], "specific": false, "px": 8.6352, "abn": null, "r5": -2.59, "r20": -6.97, "r60": -60.45, "mfe": 0.17, "mae": -60.45}, {"date": "2021-11-22", "event_date": "2021-11-23", "name": "Turkish lira record low on rate cuts (2021)", "summary": "The lira sank to fresh record lows around Nov 23 2021 and protests erupted after the central bank cut rates despite high inflation and Erdogan defended the easing.", "url": "https://www.euronews.com/next/2021/11/24/turkish-lira-plunges-to-a-historic-low-and-protests-erupt-after-erdogan-defends-rates-cuts", "region": "Turkey", "tags": ["risk_off", "monetary_easing", "inflation", "fx_shock"], "specific": false, "px": 11.1055, "abn": -47.79, "r5": -11.02, "r20": -49.56, "r60": -21.61, "mfe": 2.69, "mae": -49.56}, {"date": "2021-12-20", "event_date": "2021-12-21", "name": "Turkey's FX-protected deposit scheme sparks record lira rally (2021)", "summary": "After hitting 18.36/USD, the lira rocketed to ~11/USD on Dec 21 2021 when Erdogan unveiled the state-backed FX-protected deposit (KKM) scheme to guarantee lira savings.", "url": "https://www.aljazeera.com/economy/2021/12/21/turkish-lira-rebounds-after-erdogans-anti-dollarization-plan", "region": "Turkey", "tags": ["fx_shock"], "specific": false, "px": 16.609, "abn": 20.9, "r5": 34.93, "r20": 19.12, "r60": 11.19, "mfe": 34.93, "mae": 10.66}, {"date": "2022-02-18", "event_date": "2022-02-21", "name": "Russia recognizes Donetsk and Luhansk separatist republics", "summary": "Putin recognized the breakaway Donbas republics and ordered troops in, sending the ruble past 80/USD and Russian stocks to multi-year lows days before the full invasion.", "url": "https://en.wikipedia.org/wiki/Putin's_recognition_of_the_Donbas_republics", "region": "Russia / Eastern Europe", "tags": ["fx_shock", "geopolitical"], "specific": false, "px": 13.5226, "abn": -7.82, "r5": -3.92, "r20": -8.73, "r60": -13.93, "mfe": -0.63, "mae": -13.93}, {"date": "2022-02-25", "event_date": "2022-02-28", "name": "Russia cut from SWIFT + central-bank reserves frozen", "summary": "Western sanctions over the weekend froze much of Russia's central-bank reserves and removed key banks from SWIFT, collapsing the ruble at Monday's open and forcing the Bank of Russia to roughly double its policy rate.", "url": "https://www.cnn.com/2022/02/28/business/russia-ruble-banks-sanctions/index.html", "region": "", "tags": ["fx_shock", "de_dollarization"], "specific": false, "px": 14.053, "abn": -4.93, "r5": -0.43, "r20": -5.57, "r60": -13.16, "mfe": 1.86, "mae": -13.54}, {"date": "2022-03-07", "event_date": "2022-03-08", "name": "LME nickel short squeeze and trade cancellation", "summary": "A massive short by Tsingshan triggered an explosive nickel spike that prompted the London Metal Exchange to suspend trading and retroactively cancel a day's worth of trades to avert member defaults, an extraordinary market-structure intervention.", "url": "https://www.financialresearch.gov/working-papers/files/OFRwp-24-09_central-clearing-and-trade-cancellation.pdf", "region": "", "tags": ["crypto_crash", "fx_shock", "market_structure", "commodity"], "specific": false, "px": 14.2396, "abn": -3.83, "r5": -3.58, "r20": -3.05, "r60": -14.71, "mfe": -0.98, "mae": -14.9}, {"date": "2022-04-11", "event_date": "2022-04-12", "name": "Sri Lanka suspends external debt payments (first default)", "summary": "Sri Lanka announced a pre-emptive default on about $51 billion of external debt amid record-low reserves, fuel shortages and soaring inflation.", "url": "https://en.wikipedia.org/wiki/Sri_Lanka_sovereign_default", "region": "Sri Lanka", "tags": ["inflation", "sovereign"], "specific": false, "px": 14.6646, "abn": 1.04, "r5": 0.16, "r20": -2.96, "r60": -14.41, "mfe": 0.57, "mae": -18.28}, {"date": "2022-04-26", "event_date": "2022-04-27", "name": "Russia cuts gas to Poland and Bulgaria over ruble demand", "summary": "Gazprom halted gas to Poland and Bulgaria after they refused to pay in rubles, the first weaponized cutoff to EU states and a roughly 20% intraday jump in European gas prices.", "url": "https://www.npr.org/2022/04/27/1094995330/putin-gas-rubles-poland-bulgaria", "region": "Europe", "tags": ["energy", "fx_shock"], "specific": false, "px": 14.7997, "abn": -5.73, "r5": -0.05, "r20": -8.77, "r60": -18.52, "mfe": 0.41, "mae": -18.52}, {"date": "2022-05-10", "event_date": "2022-05-11", "name": "Sunac China dollar-bond default (property crisis spreads)", "summary": "Sunac, China's fourth-largest developer, missed a dollar-bond coupon after its grace period and warned of further misses, widening the property default wave.", "url": "https://fortune.com/2022/05/11/sunac-china-property-developer-miss-bond-payment-evergrande-default/", "region": "China", "tags": ["credit", "sovereign", "china_growth"], "specific": false, "px": 15.3254, "abn": -9.03, "r5": -3.83, "r20": -9.86, "r60": -17.08, "mfe": 0.26, "mae": -17.09}, {"date": "2022-06-26", "event_date": "2022-06-27", "name": "Three Arrows Capital liquidation order", "summary": "Voyager issued a default notice on a >$650M loan and a BVI court ordered crypto hedge fund Three Arrows Capital into liquidation, deepening the 2022 deleveraging cascade across lenders and tokens.", "url": "https://en.wikipedia.org/wiki/Three_Arrows_Capital", "region": "", "tags": ["risk_off", "sovereign", "crypto_crash"], "specific": false, "px": 16.6689, "abn": null, "r5": -0.39, "r20": -6.53, "r60": -9.51, "mfe": 0.63, "mae": -9.62}, {"date": "2022-07-04", "event_date": "2022-07-05", "name": "Voyager Digital files for Chapter 11 bankruptcy", "summary": "Crypto broker Voyager Digital filed for Chapter 11 bankruptcy after the Three Arrows Capital default cascaded through crypto lenders.", "url": "https://www.cnbc.com/2022/07/06/crypto-firm-voyager-digital-files-for-chapter-11-bankruptcy-protection.html", "region": "United States", "tags": ["sovereign", "crypto_crash"], "specific": false, "px": 16.7784, "abn": null, "r5": -3.37, "r20": -6.65, "r60": -9.96, "mfe": -1.33, "mae": -9.96}, {"date": "2022-09-21", "event_date": "2022-09-22", "name": "Japan yen-buying intervention (first since 1998)", "summary": "Japan's MOF/BOJ intervened to buy yen for the first time since 1998 after the currency breached 145 per dollar on widening rate differentials, snapping the yen sharply higher intraday.", "url": "https://www.bloomberg.com/news/articles/2022-09-22/japan-intervenes-to-buoy-sliding-yen-for-first-time-since-1998", "region": "", "tags": ["fx_shock"], "specific": false, "px": 18.315, "abn": 0.71, "r5": -1.14, "r20": -1.52, "r60": -1.6, "mfe": -0.13, "mae": -1.77}, {"date": "2023-05-28", "event_date": "2023-05-29", "name": "Turkish lira hits record low after Erdogan re-election (2023)", "summary": "The lira sank to a fresh record low on May 29 2023 as Erdogan secured re-election in the runoff, before a later pivot to orthodox policy and rate hikes.", "url": "https://www.cnbc.com/2023/05/29/turkeys-lira-sinks-to-near-record-low-as-erdogan-is-reelected.html", "region": "Turkey", "tags": ["risk_off", "fx_shock"], "specific": false, "px": 19.9892, "abn": null, "r5": -5.46, "r20": -26.66, "r60": -35.77, "mfe": -0.69, "mae": -35.77}, {"date": "2023-06-13", "event_date": "2023-06-14", "name": "Nigeria naira float under Tinubu", "summary": "The Central Bank of Nigeria unified its multiple exchange-rate windows into a market-determined rate on 14 June 2023, and the naira plunged sharply in the days that followed.", "url": "https://www.centralbanking.com/central-banks/reserves/foreign-exchange/7959058/nigeria-liberalises-exchange-rate", "region": "Nigeria", "tags": ["fx_shock"], "specific": false, "px": 23.6385, "abn": -9.72, "r5": 0.28, "r20": -10.46, "r60": -13.29, "mfe": 0.38, "mae": -15.09}, {"date": "2023-06-25", "event_date": "2023-06-26", "name": "Wagner Group mutiny against the Kremlin", "summary": "After Prigozhin's Wagner forces marched on Moscow over the weekend before standing down, the first trading Monday saw oil and safe havens bid and the ruble at a 14-month low on fears of instability in nuclear-armed Russia, then a partial unwind as the threat faded.", "url": "https://en.wikipedia.org/wiki/Wagner_Group_rebellion", "region": "", "tags": ["risk_off", "fx_shock", "geopolitical"], "specific": false, "px": 25.3178, "abn": null, "r5": -0.41, "r20": -6.45, "r60": -5.8, "mfe": -0.41, "mae": -7.46}, {"date": "2023-08-01", "event_date": "2023-08-02", "name": "Fitch downgrades US sovereign rating to AA+", "summary": "Late on Aug 1 Fitch stripped the US of its AAA rating, citing fiscal deterioration and repeated debt-ceiling brinkmanship; on the next session equities sold off and Treasury yields rose as the downgrade echoed S&P's 2011 cut.", "url": "https://www.cnbc.com/2023/08/01/fitch-downgrades-us-long-term-ratings-to-aa-from-aaa.html", "region": "", "tags": ["sovereign"], "specific": false, "px": 26.9735, "abn": 3.61, "r5": 0.18, "r20": 1.58, "r60": -4.26, "mfe": 3.96, "mae": -4.26}, {"date": "2023-10-08", "event_date": "2023-10-09", "name": "Bank of Israel pledges $30bn to defend the shekel (2023)", "summary": "After the Oct 7 Hamas attack drove the shekel to a 7-1/2-year low near 3.92/USD, the Bank of Israel announced on Oct 9 2023 its first-ever FX sale of up to $30bn.", "url": "https://www.cnbc.com/2023/10/09/shekel-israels-central-bank-sells-30-billion-in-foreign-reserves.html", "region": "Israel", "tags": ["fx_shock", "geopolitical"], "specific": false, "px": 27.7127, "abn": null, "r5": 0.02, "r20": -2.42, "r60": -4.71, "mfe": 0.02, "mae": -6.52}, {"date": "2023-12-14", "event_date": "2023-12-15", "name": "Ethiopia defaults on its only Eurobond", "summary": "S&P declared Ethiopia in selective default on 15 December 2023 after it missed a $33m coupon on its sole Eurobond, becoming Africa's third pandemic-era default.", "url": "https://www.bloomberg.com/news/articles/2023-12-15/s-p-says-ethiopia-in-default-on-missed-33-million-bond-payment", "region": "Ethiopia", "tags": ["sovereign", "pandemic"], "specific": false, "px": 28.9918, "abn": -1.65, "r5": -0.46, "r20": -2.97, "r60": -9.68, "mfe": 0.55, "mae": -9.68}, {"date": "2024-01-29", "event_date": "2024-01-30", "name": "Nigeria naira second devaluation to record low", "summary": "After the CBN and FMDQ revised the NAFEM pricing methodology, the naira plunged to a record low at the official window on 30 January 2024 in a second major devaluation.", "url": "https://www.bloomberg.com/news/articles/2024-01-30/usd-ngn-naira-devaluation-sees-nigeria-s-currency-plunge-to-record", "region": "Nigeria", "tags": ["fx_shock"], "specific": false, "px": 30.3247, "abn": -1.74, "r5": 0.08, "r20": -2.53, "r60": -7.51, "mfe": 0.08, "mae": -7.51}, {"date": "2024-03-05", "event_date": "2024-03-06", "name": "Egypt floats pound to record low (IMF expansion to $8bn)", "summary": "Egypt floated the pound on 6 March 2024, sending it to a record low near 50 per dollar, and hiked rates by 600 basis points, clinching an expansion of its IMF loan to $8bn.", "url": "https://www.imf.org/en/news/articles/2024/03/06/pr-2459-egypt-staff-and-authorities-reach-agreement-on-reviews-under-the-eff-arrangement", "region": "Egypt", "tags": ["sovereign", "fx_shock"], "specific": false, "px": 31.5713, "abn": -1.29, "r5": -1.48, "r20": -2.19, "r60": -1.7, "mfe": -0.37, "mae": -3.27}, {"date": "2024-06-02", "event_date": "2024-06-03", "name": "Mexico's Sheinbaum landslide + supermajority scare", "summary": "Claudia Sheinbaum's win with an unexpected Morena supermajority sank the peso ~2.9% and Mexico's benchmark stock index ~6.1% on fears of anti-market judicial reforms.", "url": "https://www.bloomberg.com/news/articles/2024-06-03/investors-caught-off-guard-as-sweep-in-mexico-vote-tanks-peso", "region": "Mexico", "tags": ["risk_off", "fx_shock"], "specific": false, "px": 32.2358, "abn": null, "r5": -0.53, "r20": -1.66, "r60": -5.54, "mfe": 0.18, "mae": -5.54}, {"date": "2024-08-04", "event_date": "2024-08-05", "name": "Yen carry-trade unwind", "summary": "A BoJ hike unwound yen carry; the VIX briefly spiked above 65.", "url": "https://en.wikipedia.org/wiki/2024_Japanese_stock_market_crash", "region": "", "tags": ["fx_shock", "vol_spike", "risk_off"], "specific": false, "px": 33.2451, "abn": null, "r5": -0.84, "r20": -2.48, "r60": -3.12, "mfe": -0.45, "mae": -3.14}, {"date": "2024-12-03", "event_date": "2024-12-04", "name": "South Korea martial law crisis (Yoon self-coup)", "summary": "President Yoon's surprise late-night martial law declaration (lifted within hours by parliament) sent the won to a two-year low and knocked the KOSPI and chip/auto heavyweights lower as Seoul markets digested the shock and the ensuing impeachment crisis.", "url": "https://en.wikipedia.org/wiki/2024_South_Korean_martial_law_crisis", "region": "", "tags": ["fx_shock", "geopolitical"], "specific": false, "px": 34.7479, "abn": 0.76, "r5": -0.21, "r20": -1.6, "r60": -4.93, "mfe": 0.03, "mae": -4.93}, {"date": "2025-03-18", "event_date": "2025-03-19", "name": "Turkish lira plunges on arrest of Istanbul mayor Imamoglu (2025)", "summary": "The lira plunged on Mar 19 2025 after the detention of Erdogan's chief rival Ekrem Imamoglu, prompting the CBRT to burn tens of billions in reserves defending the currency.", "url": "https://en.wikipedia.org/wiki/Arrest_of_Ekrem_%C4%B0mamo%C4%9Flu", "region": "Turkey", "tags": ["fx_shock"], "specific": false, "px": 36.632, "abn": -1.25, "r5": -3.32, "r20": -3.84, "r60": -6.82, "mfe": -0.17, "mae": -7.28}, {"date": "2026-01-02", "event_date": "2026-01-05", "name": "US intervention removes Maduro in Venezuela", "summary": "After the US captured Nicolas Maduro on January 3, oil markets repriced Venezuelan supply risk as crude moved on the intervention, with prices contained by global oversupply.", "url": "https://www.aljazeera.com/news/2026/1/5/venezuela-after-maduro-oil-power-and-the-limits-of-intervention", "region": "Venezuela", "tags": ["oil_supply", "oil_glut", "fx_shock"], "specific": false, "px": 42.994, "abn": 0.06, "r5": -0.31, "r20": -1.07, "r60": -3.4, "mfe": -0.04, "mae": -3.4}]}