{
    "Meta Data": {
        "1. Information": "Forex Daily Prices (open, high, low, close)",
        "2. From Symbol": "EUR",
        "3. To Symbol": "USD",
        "4. Output Size": "Full size",
        "5. Last Refreshed": "2026-03-05",
        "6. Time Zone": "UTC"
    },
    "Time Series FX (Daily)": {
        "2026-03-05": {
            "1. open": "1.16330",
            "2. high": "1.16470",
            "3. low": "1.15580",
            "4. close": "1.16070"
        },
        "2026-03-04": {
            "1. open": "1.16110",
            "2. high": "1.16540",
            "3. low": "1.15730",
            "4. close": "1.16330"
        },
        "2026-03-03": {
            "1. open": "1.16870",
            "2. high": "1.17060",
            "3. low": "1.15280",
            "4. close": "1.16130"
        },
        "2026-03-02": {
            "1. open": "1.17760",
            "2. high": "1.17950",
            "3. low": "1.16710",
            "4. close": "1.16870"
        },
        "2026-02-27": {
            "1. open": "1.17960",
            "2. high": "1.18260",
            "3. low": "1.17850",
            "4. close": "1.18130"
        },
        "2026-02-26": {
            "1. open": "1.18090",
            "2. high": "1.18280",
            "3. low": "1.17730",
            "4. close": "1.17970"
        },
        "2026-02-25": {
            "1. open": "1.17720",
            "2. high": "1.18140",
            "3. low": "1.17690",
            "4. close": "1.18090"
        },
        "2026-02-24": {
            "1. open": "1.17900",
            "2. high": "1.17960",
            "3. low": "1.17650",
            "4. close": "1.17710"
        },
        "2026-02-23": {
            "1. open": "1.17810",
            "2. high": "1.18340",
            "3. low": "1.17740",
            "4. close": "1.17840"
        },
        "2026-02-20": {
            "1. open": "1.17720",
            "2. high": "1.18070",
            "3. low": "1.17420",
            "4. close": "1.17800"
        },
        "2026-02-19": {
            "1. open": "1.17820",
            "2. high": "1.18070",
            "3. low": "1.17410",
            "4. close": "1.17720"
        },
        "2026-02-18": {
            "1. open": "1.18530",
            "2. high": "1.18570",
            "3. low": "1.17810",
            "4. close": "1.17820"
        },
        "2026-02-17": {
            "1. open": "1.18500",
            "2. high": "1.18550",
            "3. low": "1.18040",
            "4. close": "1.18530"
        },
        "2026-02-16": {
            "1. open": "1.18670",
            "2. high": "1.18750",
            "3. low": "1.18450",
            "4. close": "1.18500"
        },
        "2026-02-13": {
            "1. open": "1.18690",
            "2. high": "1.18840",
            "3. low": "1.18450",
            "4. close": "1.18670"
        },
        "2026-02-12": {
            "1. open": "1.18770",
            "2. high": "1.18890",
            "3. low": "1.18510",
            "4. close": "1.18690"
        },
        "2026-02-11": {
            "1. open": "1.18930",
            "2. high": "1.19270",
            "3. low": "1.18310",
            "4. close": "1.18700"
        },
        "2026-02-10": {
            "1. open": "1.19120",
            "2. high": "1.19280",
            "3. low": "1.18860",
            "4. close": "1.18940"
        },
        "2026-02-09": {
            "1. open": "1.18160",
            "2. high": "1.19260",
            "3. low": "1.18070",
            "4. close": "1.19130"
        },
        "2026-02-06": {
            "1. open": "1.17770",
            "2. high": "1.18260",
            "3. low": "1.17640",
            "4. close": "1.18160"
        },
        "2026-02-05": {
            "1. open": "1.18060",
            "2. high": "1.18210",
            "3. low": "1.17730",
            "4. close": "1.17750"
        },
        "2026-02-04": {
            "1. open": "1.18180",
            "2. high": "1.18380",
            "3. low": "1.17890",
            "4. close": "1.18060"
        },
        "2026-02-03": {
            "1. open": "1.17890",
            "2. high": "1.18280",
            "3. low": "1.17790",
            "4. close": "1.18180"
        },
        "2026-02-02": {
            "1. open": "1.18520",
            "2. high": "1.18740",
            "3. low": "1.17750",
            "4. close": "1.17890"
        },
        "2026-01-30": {
            "1. open": "1.19700",
            "2. high": "1.19740",
            "3. low": "1.18480",
            "4. close": "1.18480"
        },
        "2026-01-29": {
            "1. open": "1.19520",
            "2. high": "1.19960",
            "3. low": "1.19050",
            "4. close": "1.19690"
        },
        "2026-01-28": {
            "1. open": "1.20390",
            "2. high": "1.20440",
            "3. low": "1.18950",
            "4. close": "1.19520"
        },
        "2026-01-27": {
            "1. open": "1.18750",
            "2. high": "1.20780",
            "3. low": "1.18490",
            "4. close": "1.20410"
        },
        "2026-01-26": {
            "1. open": "1.18310",
            "2. high": "1.19060",
            "3. low": "1.18310",
            "4. close": "1.18790"
        },
        "2026-01-23": {
            "1. open": "1.17520",
            "2. high": "1.18330",
            "3. low": "1.17270",
            "4. close": "1.18260"
        },
        "2026-01-22": {
            "1. open": "1.16820",
            "2. high": "1.17560",
            "3. low": "1.16680",
            "4. close": "1.17540"
        },
        "2026-01-21": {
            "1. open": "1.17210",
            "2. high": "1.17420",
            "3. low": "1.16760",
            "4. close": "1.16820"
        },
        "2026-01-20": {
            "1. open": "1.16420",
            "2. high": "1.17680",
            "3. low": "1.16310",
            "4. close": "1.17240"
        },
        "2026-01-19": {
            "1. open": "1.15830",
            "2. high": "1.16480",
            "3. low": "1.15700",
            "4. close": "1.16450"
        },
        "2026-01-16": {
            "1. open": "1.16070",
            "2. high": "1.16270",
            "3. low": "1.15830",
            "4. close": "1.15970"
        },
        "2026-01-15": {
            "1. open": "1.16410",
            "2. high": "1.16470",
            "3. low": "1.15920",
            "4. close": "1.16060"
        },
        "2026-01-14": {
            "1. open": "1.16450",
            "2. high": "1.16610",
            "3. low": "1.16340",
            "4. close": "1.16420"
        },
        "2026-01-13": {
            "1. open": "1.16680",
            "2. high": "1.16770",
            "3. low": "1.16330",
            "4. close": "1.16410"
        },
        "2026-01-12": {
            "1. open": "1.16290",
            "2. high": "1.16980",
            "3. low": "1.16200",
            "4. close": "1.16670"
        },
        "2026-01-09": {
            "1. open": "1.16580",
            "2. high": "1.16620",
            "3. low": "1.16170",
            "4. close": "1.16370"
        },
        "2026-01-08": {
            "1. open": "1.16730",
            "2. high": "1.16820",
            "3. low": "1.16420",
            "4. close": "1.16580"
        },
        "2026-01-07": {
            "1. open": "1.16860",
            "2. high": "1.17020",
            "3. low": "1.16710",
            "4. close": "1.16730"
        },
        "2026-01-06": {
            "1. open": "1.17210",
            "2. high": "1.17420",
            "3. low": "1.16830",
            "4. close": "1.16870"
        },
        "2026-01-05": {
            "1. open": "1.17200",
            "2. high": "1.17280",
            "3. low": "1.16580",
            "4. close": "1.17200"
        },
        "2026-01-02": {
            "1. open": "1.17470",
            "2. high": "1.17640",
            "3. low": "1.17120",
            "4. close": "1.17190"
        },
        "2026-01-01": {
            "1. open": "1.17400",
            "2. high": "1.17450",
            "3. low": "1.17390",
            "4. close": "1.17450"
        },
        "2025-12-31": {
            "1. open": "1.17450",
            "2. high": "1.17590",
            "3. low": "1.17190",
            "4. close": "1.17450"
        },
        "2025-12-30": {
            "1. open": "1.17670",
            "2. high": "1.17790",
            "3. low": "1.17420",
            "4. close": "1.17460"
        },
        "2025-12-29": {
            "1. open": "1.17640",
            "2. high": "1.17880",
            "3. low": "1.17480",
            "4. close": "1.17720"
        },
        "2025-12-26": {
            "1. open": "1.17770",
            "2. high": "1.17960",
            "3. low": "1.17600",
            "4. close": "1.17710"
        },
        "2025-12-25": {
            "1. open": "1.17820",
            "2. high": "1.17850",
            "3. low": "1.17690",
            "4. close": "1.17770"
        },
        "2025-12-24": {
            "1. open": "1.17920",
            "2. high": "1.18070",
            "3. low": "1.17710",
            "4. close": "1.17780"
        },
        "2025-12-23": {
            "1. open": "1.17550",
            "2. high": "1.18010",
            "3. low": "1.17540",
            "4. close": "1.17940"
        },
        "2025-12-22": {
            "1. open": "1.17050",
            "2. high": "1.17690",
            "3. low": "1.17030",
            "4. close": "1.17600"
        },
        "2025-12-19": {
            "1. open": "1.17190",
            "2. high": "1.17370",
            "3. low": "1.17020",
            "4. close": "1.17080"
        },
        "2025-12-18": {
            "1. open": "1.17390",
            "2. high": "1.17620",
            "3. low": "1.17120",
            "4. close": "1.17210"
        },
        "2025-12-17": {
            "1. open": "1.17460",
            "2. high": "1.17580",
            "3. low": "1.17020",
            "4. close": "1.17390"
        },
        "2025-12-16": {
            "1. open": "1.17520",
            "2. high": "1.18030",
            "3. low": "1.17340",
            "4. close": "1.17460"
        },
        "2025-12-15": {
            "1. open": "1.17330",
            "2. high": "1.17680",
            "3. low": "1.17240",
            "4. close": "1.17520"
        },
        "2025-12-12": {
            "1. open": "1.17370",
            "2. high": "1.17490",
            "3. low": "1.17190",
            "4. close": "1.17400"
        },
        "2025-12-11": {
            "1. open": "1.16920",
            "2. high": "1.17620",
            "3. low": "1.16810",
            "4. close": "1.17380"
        },
        "2025-12-10": {
            "1. open": "1.16250",
            "2. high": "1.16990",
            "3. low": "1.16200",
            "4. close": "1.16940"
        },
        "2025-12-09": {
            "1. open": "1.16350",
            "2. high": "1.16570",
            "3. low": "1.16140",
            "4. close": "1.16250"
        },
        "2025-12-08": {
            "1. open": "1.16400",
            "2. high": "1.16710",
            "3. low": "1.16150",
            "4. close": "1.16360"
        },
        "2025-12-05": {
            "1. open": "1.16430",
            "2. high": "1.16710",
            "3. low": "1.16270",
            "4. close": "1.16420"
        },
        "2025-12-04": {
            "1. open": "1.16680",
            "2. high": "1.16810",
            "3. low": "1.16400",
            "4. close": "1.16430"
        },
        "2025-12-03": {
            "1. open": "1.16240",
            "2. high": "1.16770",
            "3. low": "1.16190",
            "4. close": "1.16700"
        },
        "2025-12-02": {
            "1. open": "1.16080",
            "2. high": "1.16250",
            "3. low": "1.15900",
            "4. close": "1.16230"
        },
        "2025-12-01": {
            "1. open": "1.15950",
            "2. high": "1.16520",
            "3. low": "1.15880",
            "4. close": "1.16100"
        },
        "2025-11-28": {
            "1. open": "1.15950",
            "2. high": "1.16070",
            "3. low": "1.15530",
            "4. close": "1.15950"
        },
        "2025-11-27": {
            "1. open": "1.15950",
            "2. high": "1.16130",
            "3. low": "1.15750",
            "4. close": "1.15950"
        },
        "2025-11-26": {
            "1. open": "1.15690",
            "2. high": "1.16000",
            "3. low": "1.15460",
            "4. close": "1.15940"
        },
        "2025-11-25": {
            "1. open": "1.15200",
            "2. high": "1.15850",
            "3. low": "1.15100",
            "4. close": "1.15690"
        },
        "2025-11-24": {
            "1. open": "1.15110",
            "2. high": "1.15500",
            "3. low": "1.15010",
            "4. close": "1.15200"
        },
        "2025-11-21": {
            "1. open": "1.15270",
            "2. high": "1.15520",
            "3. low": "1.14880",
            "4. close": "1.15110"
        },
        "2025-11-20": {
            "1. open": "1.15350",
            "2. high": "1.15490",
            "3. low": "1.15060",
            "4. close": "1.15270"
        },
        "2025-11-19": {
            "1. open": "1.15790",
            "2. high": "1.15970",
            "3. low": "1.15170",
            "4. close": "1.15360"
        },
        "2025-11-18": {
            "1. open": "1.15910",
            "2. high": "1.16070",
            "3. low": "1.15700",
            "4. close": "1.15790"
        },
        "2025-11-17": {
            "1. open": "1.16200",
            "2. high": "1.16240",
            "3. low": "1.15810",
            "4. close": "1.15900"
        },
        "2025-11-14": {
            "1. open": "1.16380",
            "2. high": "1.16530",
            "3. low": "1.16040",
            "4. close": "1.16200"
        },
        "2025-11-13": {
            "1. open": "1.15920",
            "2. high": "1.16550",
            "3. low": "1.15780",
            "4. close": "1.16310"
        },
        "2025-11-12": {
            "1. open": "1.15800",
            "2. high": "1.15970",
            "3. low": "1.15620",
            "4. close": "1.15920"
        },
        "2025-11-11": {
            "1. open": "1.15560",
            "2. high": "1.16050",
            "3. low": "1.15460",
            "4. close": "1.15800"
        },
        "2025-11-10": {
            "1. open": "1.15650",
            "2. high": "1.15830",
            "3. low": "1.15380",
            "4. close": "1.15560"
        },
        "2025-11-07": {
            "1. open": "1.15460",
            "2. high": "1.15910",
            "3. low": "1.15280",
            "4. close": "1.15650"
        },
        "2025-11-06": {
            "1. open": "1.14910",
            "2. high": "1.15520",
            "3. low": "1.14890",
            "4. close": "1.15470"
        },
        "2025-11-05": {
            "1. open": "1.14830",
            "2. high": "1.14970",
            "3. low": "1.14680",
            "4. close": "1.14910"
        },
        "2025-11-04": {
            "1. open": "1.15190",
            "2. high": "1.15330",
            "3. low": "1.14720",
            "4. close": "1.14820"
        },
        "2025-11-03": {
            "1. open": "1.15340",
            "2. high": "1.15410",
            "3. low": "1.15040",
            "4. close": "1.15180"
        },
        "2025-10-31": {
            "1. open": "1.15650",
            "2. high": "1.15770",
            "3. low": "1.15200",
            "4. close": "1.15340"
        },
        "2025-10-30": {
            "1. open": "1.16000",
            "2. high": "1.16370",
            "3. low": "1.15460",
            "4. close": "1.15650"
        },
        "2025-10-29": {
            "1. open": "1.16500",
            "2. high": "1.16650",
            "3. low": "1.15770",
            "4. close": "1.15990"
        },
        "2025-10-28": {
            "1. open": "1.16440",
            "2. high": "1.16680",
            "3. low": "1.16250",
            "4. close": "1.16500"
        },
        "2025-10-27": {
            "1. open": "1.16250",
            "2. high": "1.16510",
            "3. low": "1.16160",
            "4. close": "1.16430"
        },
        "2025-10-24": {
            "1. open": "1.16180",
            "2. high": "1.16470",
            "3. low": "1.15990",
            "4. close": "1.16250"
        },
        "2025-10-23": {
            "1. open": "1.16090",
            "2. high": "1.16200",
            "3. low": "1.15840",
            "4. close": "1.16170"
        },
        "2025-10-22": {
            "1. open": "1.15980",
            "2. high": "1.16220",
            "3. low": "1.15760",
            "4. close": "1.16100"
        },
        "2025-10-21": {
            "1. open": "1.16410",
            "2. high": "1.16550",
            "3. low": "1.15970",
            "4. close": "1.15980"
        },
        "2025-10-20": {
            "1. open": "1.16570",
            "2. high": "1.16750",
            "3. low": "1.16370",
            "4. close": "1.16400"
        },
        "2025-10-17": {
            "1. open": "1.16860",
            "2. high": "1.17280",
            "3. low": "1.16500",
            "4. close": "1.16510"
        },
        "2025-10-16": {
            "1. open": "1.16470",
            "2. high": "1.16940",
            "3. low": "1.16400",
            "4. close": "1.16870"
        },
        "2025-10-15": {
            "1. open": "1.16050",
            "2. high": "1.16470",
            "3. low": "1.16000",
            "4. close": "1.16460"
        },
        "2025-10-14": {
            "1. open": "1.15700",
            "2. high": "1.16150",
            "3. low": "1.15400",
            "4. close": "1.16050"
        },
        "2025-10-13": {
            "1. open": "1.16180",
            "2. high": "1.16290",
            "3. low": "1.15560",
            "4. close": "1.15680"
        },
        "2025-10-10": {
            "1. open": "1.15630",
            "2. high": "1.16300",
            "3. low": "1.15550",
            "4. close": "1.16180"
        },
        "2025-10-09": {
            "1. open": "1.16230",
            "2. high": "1.16480",
            "3. low": "1.15410",
            "4. close": "1.15630"
        },
        "2025-10-08": {
            "1. open": "1.16530",
            "2. high": "1.16610",
            "3. low": "1.15970",
            "4. close": "1.16260"
        },
        "2025-10-07": {
            "1. open": "1.17120",
            "2. high": "1.17160",
            "3. low": "1.16470",
            "4. close": "1.16550"
        },
        "2025-10-06": {
            "1. open": "1.17410",
            "2. high": "1.17410",
            "3. low": "1.16490",
            "4. close": "1.17090"
        },
        "2025-10-03": {
            "1. open": "1.17140",
            "2. high": "1.17580",
            "3. low": "1.17120",
            "4. close": "1.17410"
        },
        "2025-10-02": {
            "1. open": "1.17280",
            "2. high": "1.17580",
            "3. low": "1.16810",
            "4. close": "1.17140"
        },
        "2025-10-01": {
            "1. open": "1.17330",
            "2. high": "1.17780",
            "3. low": "1.17120",
            "4. close": "1.17290"
        },
        "2025-09-30": {
            "1. open": "1.17260",
            "2. high": "1.17610",
            "3. low": "1.17110",
            "4. close": "1.17330"
        },
        "2025-09-29": {
            "1. open": "1.16970",
            "2. high": "1.17540",
            "3. low": "1.16970",
            "4. close": "1.17250"
        },
        "2025-09-26": {
            "1. open": "1.16650",
            "2. high": "1.17070",
            "3. low": "1.16570",
            "4. close": "1.17010"
        },
        "2025-09-25": {
            "1. open": "1.17380",
            "2. high": "1.17530",
            "3. low": "1.16450",
            "4. close": "1.16650"
        },
        "2025-09-24": {
            "1. open": "1.18140",
            "2. high": "1.18190",
            "3. low": "1.17270",
            "4. close": "1.17370"
        },
        "2025-09-23": {
            "1. open": "1.18020",
            "2. high": "1.18190",
            "3. low": "1.17780",
            "4. close": "1.18150"
        },
        "2025-09-22": {
            "1. open": "1.17440",
            "2. high": "1.18030",
            "3. low": "1.17250",
            "4. close": "1.18020"
        },
        "2025-09-19": {
            "1. open": "1.17860",
            "2. high": "1.17920",
            "3. low": "1.17280",
            "4. close": "1.17440"
        },
        "2025-09-18": {
            "1. open": "1.18120",
            "2. high": "1.18480",
            "3. low": "1.17500",
            "4. close": "1.17860"
        },
        "2025-09-17": {
            "1. open": "1.18660",
            "2. high": "1.19180",
            "3. low": "1.18060",
            "4. close": "1.18120"
        },
        "2025-09-16": {
            "1. open": "1.17620",
            "2. high": "1.18780",
            "3. low": "1.17560",
            "4. close": "1.18660"
        },
        "2025-09-15": {
            "1. open": "1.17330",
            "2. high": "1.17740",
            "3. low": "1.17150",
            "4. close": "1.17600"
        },
        "2025-09-12": {
            "1. open": "1.17330",
            "2. high": "1.17470",
            "3. low": "1.17000",
            "4. close": "1.17330"
        },
        "2025-09-11": {
            "1. open": "1.16930",
            "2. high": "1.17450",
            "3. low": "1.16610",
            "4. close": "1.17330"
        },
        "2025-09-10": {
            "1. open": "1.17070",
            "2. high": "1.17300",
            "3. low": "1.16810",
            "4. close": "1.16930"
        },
        "2025-09-09": {
            "1. open": "1.17620",
            "2. high": "1.17790",
            "3. low": "1.17020",
            "4. close": "1.17060"
        },
        "2025-09-08": {
            "1. open": "1.17170",
            "2. high": "1.17650",
            "3. low": "1.17000",
            "4. close": "1.17620"
        },
        "2025-09-05": {
            "1. open": "1.16480",
            "2. high": "1.17590",
            "3. low": "1.16450",
            "4. close": "1.17170"
        },
        "2025-09-04": {
            "1. open": "1.16590",
            "2. high": "1.16690",
            "3. low": "1.16280",
            "4. close": "1.16490"
        },
        "2025-09-03": {
            "1. open": "1.16420",
            "2. high": "1.16820",
            "3. low": "1.16060",
            "4. close": "1.16610"
        },
        "2025-09-02": {
            "1. open": "1.17090",
            "2. high": "1.17180",
            "3. low": "1.16100",
            "4. close": "1.16380"
        },
        "2025-09-01": {
            "1. open": "1.16840",
            "2. high": "1.17360",
            "3. low": "1.16830",
            "4. close": "1.17090"
        },
        "2025-08-29": {
            "1. open": "1.16820",
            "2. high": "1.17080",
            "3. low": "1.16490",
            "4. close": "1.16840"
        },
        "2025-08-28": {
            "1. open": "1.16370",
            "2. high": "1.16970",
            "3. low": "1.16270",
            "4. close": "1.16820"
        },
        "2025-08-27": {
            "1. open": "1.16420",
            "2. high": "1.16470",
            "3. low": "1.15730",
            "4. close": "1.16370"
        },
        "2025-08-26": {
            "1. open": "1.16180",
            "2. high": "1.16650",
            "3. low": "1.15990",
            "4. close": "1.16420"
        },
        "2025-08-25": {
            "1. open": "1.17150",
            "2. high": "1.17270",
            "3. low": "1.16010",
            "4. close": "1.16180"
        },
        "2025-08-22": {
            "1. open": "1.16050",
            "2. high": "1.17420",
            "3. low": "1.15810",
            "4. close": "1.17150"
        },
        "2025-08-21": {
            "1. open": "1.16520",
            "2. high": "1.16620",
            "3. low": "1.15980",
            "4. close": "1.16050"
        },
        "2025-08-20": {
            "1. open": "1.16490",
            "2. high": "1.16730",
            "3. low": "1.16210",
            "4. close": "1.16510"
        },
        "2025-08-19": {
            "1. open": "1.16590",
            "2. high": "1.16920",
            "3. low": "1.16370",
            "4. close": "1.16460"
        },
        "2025-08-18": {
            "1. open": "1.16910",
            "2. high": "1.17160",
            "3. low": "1.16550",
            "4. close": "1.16600"
        },
        "2025-08-15": {
            "1. open": "1.16470",
            "2. high": "1.17150",
            "3. low": "1.16440",
            "4. close": "1.16970"
        },
        "2025-08-14": {
            "1. open": "1.17050",
            "2. high": "1.17150",
            "3. low": "1.16300",
            "4. close": "1.16460"
        },
        "2025-08-13": {
            "1. open": "1.16740",
            "2. high": "1.17300",
            "3. low": "1.16670",
            "4. close": "1.17040"
        },
        "2025-08-12": {
            "1. open": "1.16140",
            "2. high": "1.16970",
            "3. low": "1.15970",
            "4. close": "1.16730"
        },
        "2025-08-11": {
            "1. open": "1.16370",
            "2. high": "1.16750",
            "3. low": "1.15890",
            "4. close": "1.16140"
        },
        "2025-08-08": {
            "1. open": "1.16650",
            "2. high": "1.16790",
            "3. low": "1.16280",
            "4. close": "1.16390"
        },
        "2025-08-07": {
            "1. open": "1.16590",
            "2. high": "1.16980",
            "3. low": "1.16090",
            "4. close": "1.16650"
        },
        "2025-08-06": {
            "1. open": "1.15710",
            "2. high": "1.16680",
            "3. low": "1.15630",
            "4. close": "1.16590"
        },
        "2025-08-05": {
            "1. open": "1.15700",
            "2. high": "1.15870",
            "3. low": "1.15250",
            "4. close": "1.15740"
        },
        "2025-08-04": {
            "1. open": "1.15770",
            "2. high": "1.15960",
            "3. low": "1.15470",
            "4. close": "1.15700"
        },
        "2025-08-01": {
            "1. open": "1.14140",
            "2. high": "1.15970",
            "3. low": "1.13890",
            "4. close": "1.15840"
        },
        "2025-07-31": {
            "1. open": "1.14040",
            "2. high": "1.14600",
            "3. low": "1.14020",
            "4. close": "1.14150"
        },
        "2025-07-30": {
            "1. open": "1.15450",
            "2. high": "1.15720",
            "3. low": "1.13990",
            "4. close": "1.14040"
        },
        "2025-07-29": {
            "1. open": "1.15880",
            "2. high": "1.15990",
            "3. low": "1.15150",
            "4. close": "1.15450"
        },
        "2025-07-28": {
            "1. open": "1.17460",
            "2. high": "1.17720",
            "3. low": "1.15840",
            "4. close": "1.15880"
        },
        "2025-07-25": {
            "1. open": "1.17470",
            "2. high": "1.17610",
            "3. low": "1.17020",
            "4. close": "1.17400"
        },
        "2025-07-24": {
            "1. open": "1.17700",
            "2. high": "1.17880",
            "3. low": "1.17290",
            "4. close": "1.17540"
        },
        "2025-07-23": {
            "1. open": "1.17520",
            "2. high": "1.17750",
            "3. low": "1.17090",
            "4. close": "1.17700"
        },
        "2025-07-22": {
            "1. open": "1.16950",
            "2. high": "1.17600",
            "3. low": "1.16770",
            "4. close": "1.17530"
        },
        "2025-07-21": {
            "1. open": "1.16180",
            "2. high": "1.17160",
            "3. low": "1.16140",
            "4. close": "1.16950"
        },
        "2025-07-18": {
            "1. open": "1.15950",
            "2. high": "1.16710",
            "3. low": "1.15890",
            "4. close": "1.16250"
        },
        "2025-07-17": {
            "1. open": "1.16400",
            "2. high": "1.16420",
            "3. low": "1.15550",
            "4. close": "1.15950"
        },
        "2025-07-16": {
            "1. open": "1.15990",
            "2. high": "1.17210",
            "3. low": "1.15610",
            "4. close": "1.16340"
        },
        "2025-07-15": {
            "1. open": "1.16660",
            "2. high": "1.16920",
            "3. low": "1.15900",
            "4. close": "1.15990"
        },
        "2025-07-14": {
            "1. open": "1.16730",
            "2. high": "1.16970",
            "3. low": "1.16490",
            "4. close": "1.16630"
        },
        "2025-07-11": {
            "1. open": "1.17000",
            "2. high": "1.17130",
            "3. low": "1.16630",
            "4. close": "1.16890"
        },
        "2025-07-10": {
            "1. open": "1.17200",
            "2. high": "1.17490",
            "3. low": "1.16610",
            "4. close": "1.17000"
        },
        "2025-07-09": {
            "1. open": "1.17240",
            "2. high": "1.17290",
            "3. low": "1.16890",
            "4. close": "1.17190"
        },
        "2025-07-08": {
            "1. open": "1.17090",
            "2. high": "1.17650",
            "3. low": "1.16820",
            "4. close": "1.17240"
        },
        "2025-07-07": {
            "1. open": "1.17700",
            "2. high": "1.17900",
            "3. low": "1.16860",
            "4. close": "1.17070"
        },
        "2025-07-04": {
            "1. open": "1.17560",
            "2. high": "1.17870",
            "3. low": "1.17520",
            "4. close": "1.17780"
        },
        "2025-07-03": {
            "1. open": "1.17980",
            "2. high": "1.18090",
            "3. low": "1.17170",
            "4. close": "1.17560"
        },
        "2025-07-02": {
            "1. open": "1.18020",
            "2. high": "1.18090",
            "3. low": "1.17460",
            "4. close": "1.17980"
        },
        "2025-07-01": {
            "1. open": "1.17860",
            "2. high": "1.18290",
            "3. low": "1.17590",
            "4. close": "1.18050"
        },
        "2025-06-30": {
            "1. open": "1.17110",
            "2. high": "1.17880",
            "3. low": "1.17020",
            "4. close": "1.17860"
        },
        "2025-06-27": {
            "1. open": "1.16950",
            "2. high": "1.17540",
            "3. low": "1.16790",
            "4. close": "1.17190"
        },
        "2025-06-26": {
            "1. open": "1.16580",
            "2. high": "1.17440",
            "3. low": "1.16530",
            "4. close": "1.16990"
        },
        "2025-06-25": {
            "1. open": "1.16080",
            "2. high": "1.16650",
            "3. low": "1.15890",
            "4. close": "1.16590"
        },
        "2025-06-24": {
            "1. open": "1.15760",
            "2. high": "1.16410",
            "3. low": "1.15730",
            "4. close": "1.16080"
        },
        "2025-06-23": {
            "1. open": "1.14790",
            "2. high": "1.15810",
            "3. low": "1.14510",
            "4. close": "1.15760"
        },
        "2025-06-20": {
            "1. open": "1.14940",
            "2. high": "1.15430",
            "3. low": "1.14890",
            "4. close": "1.15220"
        },
        "2025-06-19": {
            "1. open": "1.14830",
            "2. high": "1.14990",
            "3. low": "1.14450",
            "4. close": "1.14940"
        },
        "2025-06-18": {
            "1. open": "1.14790",
            "2. high": "1.15300",
            "3. low": "1.14600",
            "4. close": "1.14790"
        },
        "2025-06-17": {
            "1. open": "1.15660",
            "2. high": "1.15770",
            "3. low": "1.14740",
            "4. close": "1.14790"
        },
        "2025-06-16": {
            "1. open": "1.15350",
            "2. high": "1.16140",
            "3. low": "1.15220",
            "4. close": "1.15610"
        },
        "2025-06-13": {
            "1. open": "1.15810",
            "2. high": "1.16140",
            "3. low": "1.14880",
            "4. close": "1.15520"
        },
        "2025-06-12": {
            "1. open": "1.14910",
            "2. high": "1.16310",
            "3. low": "1.14840",
            "4. close": "1.15830"
        },
        "2025-06-11": {
            "1. open": "1.14260",
            "2. high": "1.14990",
            "3. low": "1.14040",
            "4. close": "1.14870"
        },
        "2025-06-10": {
            "1. open": "1.14220",
            "2. high": "1.14470",
            "3. low": "1.13720",
            "4. close": "1.14230"
        },
        "2025-06-09": {
            "1. open": "1.13910",
            "2. high": "1.14390",
            "3. low": "1.13850",
            "4. close": "1.14200"
        },
        "2025-06-06": {
            "1. open": "1.14430",
            "2. high": "1.14570",
            "3. low": "1.13690",
            "4. close": "1.13940"
        },
        "2025-06-05": {
            "1. open": "1.14157",
            "2. high": "1.14950",
            "3. low": "1.14043",
            "4. close": "1.14416"
        },
        "2025-06-04": {
            "1. open": "1.13749",
            "2. high": "1.14344",
            "3. low": "1.13567",
            "4. close": "1.14157"
        },
        "2025-06-03": {
            "1. open": "1.14398",
            "2. high": "1.14546",
            "3. low": "1.13638",
            "4. close": "1.13750"
        },
        "2025-06-02": {
            "1. open": "1.13494",
            "2. high": "1.14498",
            "3. low": "1.13454",
            "4. close": "1.14377"
        },
        "2025-05-30": {
            "1. open": "1.13672",
            "2. high": "1.13900",
            "3. low": "1.13121",
            "4. close": "1.13450"
        },
        "2025-05-29": {
            "1. open": "1.12940",
            "2. high": "1.13845",
            "3. low": "1.12098",
            "4. close": "1.13690"
        },
        "2025-05-28": {
            "1. open": "1.13309",
            "2. high": "1.13456",
            "3. low": "1.12834",
            "4. close": "1.12925"
        },
        "2025-05-27": {
            "1. open": "1.13855",
            "2. high": "1.14071",
            "3. low": "1.13230",
            "4. close": "1.13304"
        },
        "2025-05-26": {
            "1. open": "1.13667",
            "2. high": "1.14187",
            "3. low": "1.13617",
            "4. close": "1.13848"
        },
        "2025-05-23": {
            "1. open": "1.12803",
            "2. high": "1.13757",
            "3. low": "1.12785",
            "4. close": "1.13606"
        },
        "2025-05-22": {
            "1. open": "1.13282",
            "2. high": "1.13450",
            "3. low": "1.12555",
            "4. close": "1.12791"
        },
        "2025-05-21": {
            "1. open": "1.12823",
            "2. high": "1.13628",
            "3. low": "1.12787",
            "4. close": "1.13281"
        },
        "2025-05-20": {
            "1. open": "1.12433",
            "2. high": "1.12858",
            "3. low": "1.12177",
            "4. close": "1.12822"
        },
        "2025-05-19": {
            "1. open": "1.11737",
            "2. high": "1.12881",
            "3. low": "1.11711",
            "4. close": "1.12431"
        },
        "2025-05-16": {
            "1. open": "1.11883",
            "2. high": "1.12196",
            "3. low": "1.11307",
            "4. close": "1.11640"
        },
        "2025-05-15": {
            "1. open": "1.11763",
            "2. high": "1.12280",
            "3. low": "1.11700",
            "4. close": "1.11872"
        },
        "2025-05-14": {
            "1. open": "1.11855",
            "2. high": "1.12658",
            "3. low": "1.11643",
            "4. close": "1.11749"
        },
        "2025-05-13": {
            "1. open": "1.10878",
            "2. high": "1.11947",
            "3. low": "1.10868",
            "4. close": "1.11856"
        },
        "2025-05-12": {
            "1. open": "1.12136",
            "2. high": "1.12428",
            "3. low": "1.10651",
            "4. close": "1.10880"
        },
        "2025-05-09": {
            "1. open": "1.12268",
            "2. high": "1.12929",
            "3. low": "1.11964",
            "4. close": "1.12460"
        },
        "2025-05-08": {
            "1. open": "1.13120",
            "2. high": "1.13362",
            "3. low": "1.12116",
            "4. close": "1.12261"
        },
        "2025-05-07": {
            "1. open": "1.13721",
            "2. high": "1.13782",
            "3. low": "1.12914",
            "4. close": "1.13106"
        },
        "2025-05-06": {
            "1. open": "1.13157",
            "2. high": "1.13811",
            "3. low": "1.12796",
            "4. close": "1.13715"
        },
        "2025-05-05": {
            "1. open": "1.12990",
            "2. high": "1.13648",
            "3. low": "1.12968",
            "4. close": "1.13143"
        },
        "2025-05-02": {
            "1. open": "1.12865",
            "2. high": "1.13810",
            "3. low": "1.12739",
            "4. close": "1.12952"
        },
        "2025-05-01": {
            "1. open": "1.13253",
            "2. high": "1.13411",
            "3. low": "1.12655",
            "4. close": "1.12857"
        },
        "2025-04-30": {
            "1. open": "1.13861",
            "2. high": "1.13994",
            "3. low": "1.13168",
            "4. close": "1.13253"
        },
        "2025-04-29": {
            "1. open": "1.14202",
            "2. high": "1.14220",
            "3. low": "1.13698",
            "4. close": "1.13846"
        },
        "2025-04-28": {
            "1. open": "1.13601",
            "2. high": "1.14250",
            "3. low": "1.13290",
            "4. close": "1.14198"
        },
        "2025-04-25": {
            "1. open": "1.13849",
            "2. high": "1.13912",
            "3. low": "1.13155",
            "4. close": "1.13640"
        },
        "2025-04-24": {
            "1. open": "1.13223",
            "2. high": "1.13980",
            "3. low": "1.13194",
            "4. close": "1.13857"
        },
        "2025-04-23": {
            "1. open": "1.13651",
            "2. high": "1.14400",
            "3. low": "1.13072",
            "4. close": "1.13236"
        },
        "2025-04-22": {
            "1. open": "1.15085",
            "2. high": "1.15473",
            "3. low": "1.13613",
            "4. close": "1.13623"
        },
        "2025-04-21": {
            "1. open": "1.14072",
            "2. high": "1.15733",
            "3. low": "1.13900",
            "4. close": "1.15085"
        },
        "2025-04-18": {
            "1. open": "1.13670",
            "2. high": "1.13980",
            "3. low": "1.13576",
            "4. close": "1.13913"
        },
        "2025-04-17": {
            "1. open": "1.13965",
            "2. high": "1.14091",
            "3. low": "1.13349",
            "4. close": "1.13668"
        },
        "2025-04-16": {
            "1. open": "1.12806",
            "2. high": "1.14127",
            "3. low": "1.12805",
            "4. close": "1.13970"
        },
        "2025-04-15": {
            "1. open": "1.13531",
            "2. high": "1.13789",
            "3. low": "1.12638",
            "4. close": "1.12812"
        },
        "2025-04-14": {
            "1. open": "1.13177",
            "2. high": "1.14246",
            "3. low": "1.12956",
            "4. close": "1.13522"
        },
        "2025-04-11": {
            "1. open": "1.11918",
            "2. high": "1.14736",
            "3. low": "1.11918",
            "4. close": "1.13586"
        },
        "2025-04-10": {
            "1. open": "1.09497",
            "2. high": "1.12414",
            "3. low": "1.09426",
            "4. close": "1.11888"
        },
        "2025-04-09": {
            "1. open": "1.09564",
            "2. high": "1.10952",
            "3. low": "1.09130",
            "4. close": "1.09503"
        },
        "2025-04-08": {
            "1. open": "1.09112",
            "2. high": "1.09918",
            "3. low": "1.08881",
            "4. close": "1.09565"
        },
        "2025-04-07": {
            "1. open": "1.09148",
            "2. high": "1.10500",
            "3. low": "1.09007",
            "4. close": "1.09112"
        },
        "2025-04-04": {
            "1. open": "1.10509",
            "2. high": "1.11076",
            "3. low": "1.09242",
            "4. close": "1.09573"
        },
        "2025-04-03": {
            "1. open": "1.08262",
            "2. high": "1.11466",
            "3. low": "1.08046",
            "4. close": "1.10505"
        },
        "2025-04-02": {
            "1. open": "1.07929",
            "2. high": "1.09243",
            "3. low": "1.07800",
            "4. close": "1.08264"
        },
        "2025-04-01": {
            "1. open": "1.08181",
            "2. high": "1.08301",
            "3. low": "1.07779",
            "4. close": "1.07929"
        },
        "2025-03-31": {
            "1. open": "1.08144",
            "2. high": "1.08494",
            "3. low": "1.07837",
            "4. close": "1.08184"
        },
        "2025-03-28": {
            "1. open": "1.07971",
            "2. high": "1.08448",
            "3. low": "1.07644",
            "4. close": "1.08237"
        },
        "2025-03-27": {
            "1. open": "1.07365",
            "2. high": "1.08212",
            "3. low": "1.07327",
            "4. close": "1.07974"
        },
        "2025-03-26": {
            "1. open": "1.07921",
            "2. high": "1.08030",
            "3. low": "1.07342",
            "4. close": "1.07362"
        },
        "2025-03-25": {
            "1. open": "1.07991",
            "2. high": "1.08301",
            "3. low": "1.07765",
            "4. close": "1.07908"
        },
        "2025-03-24": {
            "1. open": "1.08168",
            "2. high": "1.08582",
            "3. low": "1.07813",
            "4. close": "1.07995"
        },
        "2025-03-21": {
            "1. open": "1.08535",
            "2. high": "1.08613",
            "3. low": "1.07962",
            "4. close": "1.08121"
        },
        "2025-03-20": {
            "1. open": "1.09045",
            "2. high": "1.09173",
            "3. low": "1.08143",
            "4. close": "1.08539"
        },
        "2025-03-19": {
            "1. open": "1.09436",
            "2. high": "1.09460",
            "3. low": "1.08603",
            "4. close": "1.09033"
        },
        "2025-03-18": {
            "1. open": "1.09214",
            "2. high": "1.09547",
            "3. low": "1.08921",
            "4. close": "1.09442"
        },
        "2025-03-17": {
            "1. open": "1.08800",
            "2. high": "1.09297",
            "3. low": "1.08680",
            "4. close": "1.09212"
        },
        "2025-03-14": {
            "1. open": "1.08515",
            "2. high": "1.09127",
            "3. low": "1.08304",
            "4. close": "1.08765"
        },
        "2025-03-13": {
            "1. open": "1.08856",
            "2. high": "1.08972",
            "3. low": "1.08222",
            "4. close": "1.08510"
        },
        "2025-03-12": {
            "1. open": "1.09111",
            "2. high": "1.09314",
            "3. low": "1.08754",
            "4. close": "1.08857"
        },
        "2025-03-11": {
            "1. open": "1.08345",
            "2. high": "1.09472",
            "3. low": "1.08305",
            "4. close": "1.09110"
        },
        "2025-03-10": {
            "1. open": "1.08392",
            "2. high": "1.08747",
            "3. low": "1.08048",
            "4. close": "1.08340"
        },
        "2025-03-07": {
            "1. open": "1.07820",
            "2. high": "1.08888",
            "3. low": "1.07768",
            "4. close": "1.08300"
        },
        "2025-03-06": {
            "1. open": "1.07864",
            "2. high": "1.08537",
            "3. low": "1.07655",
            "4. close": "1.07818"
        },
        "2025-03-05": {
            "1. open": "1.06249",
            "2. high": "1.07968",
            "3. low": "1.06017",
            "4. close": "1.07875"
        },
        "2025-03-04": {
            "1. open": "1.04849",
            "2. high": "1.06275",
            "3. low": "1.04708",
            "4. close": "1.06253"
        },
        "2025-03-03": {
            "1. open": "1.04027",
            "2. high": "1.05036",
            "3. low": "1.03883",
            "4. close": "1.04857"
        },
        "2025-02-28": {
            "1. open": "1.03966",
            "2. high": "1.04200",
            "3. low": "1.03596",
            "4. close": "1.03747"
        },
        "2025-02-27": {
            "1. open": "1.04834",
            "2. high": "1.04924",
            "3. low": "1.03965",
            "4. close": "1.03973"
        },
        "2025-02-26": {
            "1. open": "1.05124",
            "2. high": "1.05289",
            "3. low": "1.04747",
            "4. close": "1.04836"
        },
        "2025-02-25": {
            "1. open": "1.04664",
            "2. high": "1.05193",
            "3. low": "1.04559",
            "4. close": "1.05121"
        },
        "2025-02-24": {
            "1. open": "1.04768",
            "2. high": "1.05283",
            "3. low": "1.04524",
            "4. close": "1.04671"
        },
        "2025-02-21": {
            "1. open": "1.05001",
            "2. high": "1.05054",
            "3. low": "1.04490",
            "4. close": "1.04559"
        },
        "2025-02-20": {
            "1. open": "1.04217",
            "2. high": "1.05034",
            "3. low": "1.04183",
            "4. close": "1.05002"
        },
        "2025-02-19": {
            "1. open": "1.04450",
            "2. high": "1.04613",
            "3. low": "1.04004",
            "4. close": "1.04222"
        },
        "2025-02-18": {
            "1. open": "1.04833",
            "2. high": "1.04863",
            "3. low": "1.04348",
            "4. close": "1.04459"
        },
        "2025-02-17": {
            "1. open": "1.04858",
            "2. high": "1.05062",
            "3. low": "1.04667",
            "4. close": "1.04840"
        },
        "2025-02-14": {
            "1. open": "1.04625",
            "2. high": "1.05141",
            "3. low": "1.04469",
            "4. close": "1.04913"
        },
        "2025-02-13": {
            "1. open": "1.03818",
            "2. high": "1.04670",
            "3. low": "1.03726",
            "4. close": "1.04641"
        },
        "2025-02-12": {
            "1. open": "1.03605",
            "2. high": "1.04299",
            "3. low": "1.03168",
            "4. close": "1.03824"
        },
        "2025-02-11": {
            "1. open": "1.03062",
            "2. high": "1.03815",
            "3. low": "1.02917",
            "4. close": "1.03604"
        },
        "2025-02-10": {
            "1. open": "1.02886",
            "2. high": "1.03365",
            "3. low": "1.02808",
            "4. close": "1.03063"
        },
        "2025-02-07": {
            "1. open": "1.03821",
            "2. high": "1.04124",
            "3. low": "1.03048",
            "4. close": "1.03260"
        },
        "2025-02-06": {
            "1. open": "1.04019",
            "2. high": "1.04058",
            "3. low": "1.03521",
            "4. close": "1.03828"
        },
        "2025-02-05": {
            "1. open": "1.03780",
            "2. high": "1.04425",
            "3. low": "1.03693",
            "4. close": "1.04021"
        },
        "2025-02-04": {
            "1. open": "1.03427",
            "2. high": "1.03876",
            "3. low": "1.02720",
            "4. close": "1.03783"
        },
        "2025-02-03": {
            "1. open": "1.02320",
            "2. high": "1.03499",
            "3. low": "1.02103",
            "4. close": "1.03430"
        },
        "2025-01-31": {
            "1. open": "1.03879",
            "2. high": "1.04340",
            "3. low": "1.03496",
            "4. close": "1.03602"
        },
        "2025-01-30": {
            "1. open": "1.04203",
            "2. high": "1.04679",
            "3. low": "1.03859",
            "4. close": "1.03875"
        },
        "2025-01-29": {
            "1. open": "1.04296",
            "2. high": "1.04436",
            "3. low": "1.03821",
            "4. close": "1.04207"
        },
        "2025-01-28": {
            "1. open": "1.04912",
            "2. high": "1.04932",
            "3. low": "1.04135",
            "4. close": "1.04298"
        },
        "2025-01-27": {
            "1. open": "1.04790",
            "2. high": "1.05334",
            "3. low": "1.04536",
            "4. close": "1.04916"
        },
        "2025-01-24": {
            "1. open": "1.04147",
            "2. high": "1.05214",
            "3. low": "1.04112",
            "4. close": "1.04919"
        },
        "2025-01-23": {
            "1. open": "1.04080",
            "2. high": "1.04380",
            "3. low": "1.03717",
            "4. close": "1.04148"
        },
        "2025-01-22": {
            "1. open": "1.04285",
            "2. high": "1.04573",
            "3. low": "1.03918",
            "4. close": "1.04077"
        },
        "2025-01-21": {
            "1. open": "1.04156",
            "2. high": "1.04343",
            "3. low": "1.03518",
            "4. close": "1.03876"
        },
        "2025-01-20": {
            "1. open": "1.02831",
            "2. high": "1.04342",
            "3. low": "1.02659",
            "4. close": "1.04155"
        },
        "2025-01-17": {
            "1. open": "1.02965",
            "2. high": "1.03306",
            "3. low": "1.02650",
            "4. close": "1.02710"
        },
        "2025-01-16": {
            "1. open": "1.02880",
            "2. high": "1.03151",
            "3. low": "1.02604",
            "4. close": "1.02990"
        },
        "2025-01-15": {
            "1. open": "1.03074",
            "2. high": "1.03544",
            "3. low": "1.02588",
            "4. close": "1.02861"
        },
        "2025-01-14": {
            "1. open": "1.02407",
            "2. high": "1.03086",
            "3. low": "1.02382",
            "4. close": "1.03076"
        },
        "2025-01-13": {
            "1. open": "1.02402",
            "2. high": "1.02500",
            "3. low": "1.01772",
            "4. close": "1.02441"
        },
        "2025-01-10": {
            "1. open": "1.02990",
            "2. high": "1.03118",
            "3. low": "1.02124",
            "4. close": "1.02440"
        },
        "2025-01-09": {
            "1. open": "1.03177",
            "2. high": "1.03215",
            "3. low": "1.02834",
            "4. close": "1.02990"
        },
        "2025-01-08": {
            "1. open": "1.03398",
            "2. high": "1.03575",
            "3. low": "1.02728",
            "4. close": "1.03178"
        },
        "2025-01-07": {
            "1. open": "1.03884",
            "2. high": "1.04344",
            "3. low": "1.03390",
            "4. close": "1.03394"
        },
        "2025-01-06": {
            "1. open": "1.03020",
            "2. high": "1.04368",
            "3. low": "1.02940",
            "4. close": "1.03898"
        },
        "2025-01-03": {
            "1. open": "1.02640",
            "2. high": "1.03100",
            "3. low": "1.02524",
            "4. close": "1.03066"
        },
        "2025-01-02": {
            "1. open": "1.03544",
            "2. high": "1.03756",
            "3. low": "1.02238",
            "4. close": "1.02619"
        },
        "2025-01-01": {
            "1. open": "1.03580",
            "2. high": "1.03590",
            "3. low": "1.03520",
            "4. close": "1.03520"
        },
        "2024-12-31": {
            "1. open": "1.04054",
            "2. high": "1.04244",
            "3. low": "1.03438",
            "4. close": "1.03522"
        },
        "2024-12-30": {
            "1. open": "1.04275",
            "2. high": "1.04584",
            "3. low": "1.03714",
            "4. close": "1.04068"
        },
        "2024-12-27": {
            "1. open": "1.04184",
            "2. high": "1.04441",
            "3. low": "1.04047",
            "4. close": "1.04239"
        },
        "2024-12-26": {
            "1. open": "1.04030",
            "2. high": "1.04301",
            "3. low": "1.03901",
            "4. close": "1.04220"
        },
        "2024-12-25": {
            "1. open": "1.03950",
            "2. high": "1.04120",
            "3. low": "1.03950",
            "4. close": "1.04010"
        },
        "2024-12-24": {
            "1. open": "1.04043",
            "2. high": "1.04099",
            "3. low": "1.03832",
            "4. close": "1.04010"
        },
        "2024-12-23": {
            "1. open": "1.04304",
            "2. high": "1.04452",
            "3. low": "1.03838",
            "4. close": "1.04048"
        },
        "2024-12-20": {
            "1. open": "1.03616",
            "2. high": "1.04475",
            "3. low": "1.03426",
            "4. close": "1.04244"
        },
        "2024-12-19": {
            "1. open": "1.03513",
            "2. high": "1.04224",
            "3. low": "1.03457",
            "4. close": "1.03605"
        },
        "2024-12-18": {
            "1. open": "1.04904",
            "2. high": "1.05127",
            "3. low": "1.03436",
            "4. close": "1.03507"
        },
        "2024-12-17": {
            "1. open": "1.05099",
            "2. high": "1.05341",
            "3. low": "1.04788",
            "4. close": "1.04903"
        },
        "2024-12-16": {
            "1. open": "1.04865",
            "2. high": "1.05248",
            "3. low": "1.04742",
            "4. close": "1.05121"
        },
        "2024-12-13": {
            "1. open": "1.04655",
            "2. high": "1.05242",
            "3. low": "1.04527",
            "4. close": "1.05017"
        },
        "2024-12-12": {
            "1. open": "1.04935",
            "2. high": "1.05309",
            "3. low": "1.04634",
            "4. close": "1.04690"
        },
        "2024-12-11": {
            "1. open": "1.05259",
            "2. high": "1.05394",
            "3. low": "1.04797",
            "4. close": "1.04933"
        },
        "2024-12-10": {
            "1. open": "1.05519",
            "2. high": "1.05681",
            "3. low": "1.04980",
            "4. close": "1.05268"
        },
        "2024-12-09": {
            "1. open": "1.05574",
            "2. high": "1.05945",
            "3. low": "1.05317",
            "4. close": "1.05531"
        },
        "2024-12-06": {
            "1. open": "1.05839",
            "2. high": "1.06298",
            "3. low": "1.05419",
            "4. close": "1.05673"
        },
        "2024-12-05": {
            "1. open": "1.05071",
            "2. high": "1.05896",
            "3. low": "1.05054",
            "4. close": "1.05840"
        },
        "2024-12-04": {
            "1. open": "1.05065",
            "2. high": "1.05441",
            "3. low": "1.04718",
            "4. close": "1.05114"
        },
        "2024-12-03": {
            "1. open": "1.04970",
            "2. high": "1.05351",
            "3. low": "1.04806",
            "4. close": "1.05073"
        },
        "2024-12-02": {
            "1. open": "1.05695",
            "2. high": "1.05742",
            "3. low": "1.04603",
            "4. close": "1.04966"
        },
        "2024-11-29": {
            "1. open": "1.05511",
            "2. high": "1.05971",
            "3. low": "1.05411",
            "4. close": "1.05748"
        },
        "2024-11-28": {
            "1. open": "1.05652",
            "2. high": "1.05700",
            "3. low": "1.05271",
            "4. close": "1.05489"
        },
        "2024-11-27": {
            "1. open": "1.04868",
            "2. high": "1.05878",
            "3. low": "1.04740",
            "4. close": "1.05660"
        },
        "2024-11-26": {
            "1. open": "1.04929",
            "2. high": "1.05448",
            "3. low": "1.04246",
            "4. close": "1.04879"
        },
        "2024-11-25": {
            "1. open": "1.04829",
            "2. high": "1.05303",
            "3. low": "1.04486",
            "4. close": "1.04942"
        },
        "2024-11-22": {
            "1. open": "1.04734",
            "2. high": "1.04981",
            "3. low": "1.03325",
            "4. close": "1.04193"
        },
        "2024-11-21": {
            "1. open": "1.05427",
            "2. high": "1.05550",
            "3. low": "1.04618",
            "4. close": "1.04738"
        },
        "2024-11-20": {
            "1. open": "1.05931",
            "2. high": "1.06100",
            "3. low": "1.05065",
            "4. close": "1.05432"
        },
        "2024-11-19": {
            "1. open": "1.05979",
            "2. high": "1.06010",
            "3. low": "1.05229",
            "4. close": "1.05937"
        },
        "2024-11-18": {
            "1. open": "1.05294",
            "2. high": "1.06072",
            "3. low": "1.05280",
            "4. close": "1.05979"
        },
        "2024-11-15": {
            "1. open": "1.05290",
            "2. high": "1.05930",
            "3. low": "1.05159",
            "4. close": "1.05394"
        },
        "2024-11-14": {
            "1. open": "1.05627",
            "2. high": "1.05825",
            "3. low": "1.04958",
            "4. close": "1.05290"
        },
        "2024-11-13": {
            "1. open": "1.06202",
            "2. high": "1.06540",
            "3. low": "1.05555",
            "4. close": "1.05622"
        },
        "2024-11-12": {
            "1. open": "1.06534",
            "2. high": "1.06631",
            "3. low": "1.05946",
            "4. close": "1.06216"
        },
        "2024-11-11": {
            "1. open": "1.07070",
            "2. high": "1.07280",
            "3. low": "1.06283",
            "4. close": "1.06533"
        },
        "2024-11-08": {
            "1. open": "1.08021",
            "2. high": "1.08050",
            "3. low": "1.06865",
            "4. close": "1.07182"
        },
        "2024-11-07": {
            "1. open": "1.07262",
            "2. high": "1.08247",
            "3. low": "1.07125",
            "4. close": "1.08038"
        },
        "2024-11-06": {
            "1. open": "1.09265",
            "2. high": "1.09369",
            "3. low": "1.06822",
            "4. close": "1.07269"
        },
        "2024-11-05": {
            "1. open": "1.08757",
            "2. high": "1.09365",
            "3. low": "1.08721",
            "4. close": "1.09288"
        },
        "2024-11-04": {
            "1. open": "1.08790",
            "2. high": "1.09147",
            "3. low": "1.08695",
            "4. close": "1.08767"
        },
        "2024-11-01": {
            "1. open": "1.08821",
            "2. high": "1.09057",
            "3. low": "1.08315",
            "4. close": "1.08340"
        },
        "2024-10-31": {
            "1. open": "1.08571",
            "2. high": "1.08881",
            "3. low": "1.08438",
            "4. close": "1.08820"
        },
        "2024-10-30": {
            "1. open": "1.08147",
            "2. high": "1.08713",
            "3. low": "1.08076",
            "4. close": "1.08569"
        },
        "2024-10-29": {
            "1. open": "1.08134",
            "2. high": "1.08263",
            "3. low": "1.07687",
            "4. close": "1.08140"
        },
        "2024-10-28": {
            "1. open": "1.07935",
            "2. high": "1.08276",
            "3. low": "1.07817",
            "4. close": "1.08134"
        },
        "2024-10-25": {
            "1. open": "1.08280",
            "2. high": "1.08393",
            "3. low": "1.07927",
            "4. close": "1.07930"
        },
        "2024-10-24": {
            "1. open": "1.07824",
            "2. high": "1.08300",
            "3. low": "1.07702",
            "4. close": "1.08278"
        },
        "2024-10-23": {
            "1. open": "1.07980",
            "2. high": "1.08067",
            "3. low": "1.07609",
            "4. close": "1.07830"
        },
        "2024-10-22": {
            "1. open": "1.08149",
            "2. high": "1.08381",
            "3. low": "1.07922",
            "4. close": "1.07982"
        },
        "2024-10-21": {
            "1. open": "1.08660",
            "2. high": "1.08720",
            "3. low": "1.08108",
            "4. close": "1.08147"
        },
        "2024-10-18": {
            "1. open": "1.08316",
            "2. high": "1.08694",
            "3. low": "1.08250",
            "4. close": "1.08650"
        },
        "2024-10-17": {
            "1. open": "1.08627",
            "2. high": "1.08737",
            "3. low": "1.08106",
            "4. close": "1.08318"
        },
        "2024-10-16": {
            "1. open": "1.08918",
            "2. high": "1.09014",
            "3. low": "1.08530",
            "4. close": "1.08628"
        },
        "2024-10-15": {
            "1. open": "1.09077",
            "2. high": "1.09167",
            "3. low": "1.08816",
            "4. close": "1.08919"
        },
        "2024-10-14": {
            "1. open": "1.09312",
            "2. high": "1.09366",
            "3. low": "1.08880",
            "4. close": "1.09059"
        },
        "2024-10-11": {
            "1. open": "1.09350",
            "2. high": "1.09537",
            "3. low": "1.09257",
            "4. close": "1.09353"
        },
        "2024-10-10": {
            "1. open": "1.09405",
            "2. high": "1.09548",
            "3. low": "1.08998",
            "4. close": "1.09349"
        },
        "2024-10-09": {
            "1. open": "1.09785",
            "2. high": "1.09810",
            "3. low": "1.09359",
            "4. close": "1.09403"
        },
        "2024-10-08": {
            "1. open": "1.09735",
            "2. high": "1.09971",
            "3. low": "1.09606",
            "4. close": "1.09778"
        },
        "2024-10-07": {
            "1. open": "1.09682",
            "2. high": "1.09870",
            "3. low": "1.09540",
            "4. close": "1.09733"
        },
        "2024-10-04": {
            "1. open": "1.10318",
            "2. high": "1.10396",
            "3. low": "1.09510",
            "4. close": "1.09739"
        },
        "2024-10-03": {
            "1. open": "1.10478",
            "2. high": "1.10490",
            "3. low": "1.10080",
            "4. close": "1.10321"
        },
        "2024-10-02": {
            "1. open": "1.10685",
            "2. high": "1.10828",
            "3. low": "1.10323",
            "4. close": "1.10474"
        },
        "2024-10-01": {
            "1. open": "1.11350",
            "2. high": "1.11440",
            "3. low": "1.10455",
            "4. close": "1.10676"
        },
        "2024-09-30": {
            "1. open": "1.11583",
            "2. high": "1.12089",
            "3. low": "1.11132",
            "4. close": "1.11349"
        },
        "2024-09-27": {
            "1. open": "1.11747",
            "2. high": "1.12030",
            "3. low": "1.11247",
            "4. close": "1.11610"
        },
        "2024-09-26": {
            "1. open": "1.11325",
            "2. high": "1.11893",
            "3. low": "1.11255",
            "4. close": "1.11748"
        },
        "2024-09-25": {
            "1. open": "1.11786",
            "2. high": "1.12140",
            "3. low": "1.11210",
            "4. close": "1.11330"
        },
        "2024-09-24": {
            "1. open": "1.11118",
            "2. high": "1.11810",
            "3. low": "1.11029",
            "4. close": "1.11783"
        },
        "2024-09-23": {
            "1. open": "1.11612",
            "2. high": "1.11672",
            "3. low": "1.10829",
            "4. close": "1.11110"
        },
        "2024-09-20": {
            "1. open": "1.11612",
            "2. high": "1.11819",
            "3. low": "1.11357",
            "4. close": "1.11617"
        },
        "2024-09-19": {
            "1. open": "1.11156",
            "2. high": "1.11790",
            "3. low": "1.10681",
            "4. close": "1.11613"
        },
        "2024-09-18": {
            "1. open": "1.11130",
            "2. high": "1.11891",
            "3. low": "1.10965",
            "4. close": "1.11156"
        },
        "2024-09-17": {
            "1. open": "1.11302",
            "2. high": "1.11461",
            "3. low": "1.11106",
            "4. close": "1.11127"
        },
        "2024-09-16": {
            "1. open": "1.10745",
            "2. high": "1.11376",
            "3. low": "1.10743",
            "4. close": "1.11310"
        },
        "2024-09-13": {
            "1. open": "1.10735",
            "2. high": "1.11019",
            "3. low": "1.10700",
            "4. close": "1.10737"
        },
        "2024-09-12": {
            "1. open": "1.10124",
            "2. high": "1.10751",
            "3. low": "1.10052",
            "4. close": "1.10735"
        },
        "2024-09-11": {
            "1. open": "1.10192",
            "2. high": "1.10550",
            "3. low": "1.10017",
            "4. close": "1.10128"
        },
        "2024-09-10": {
            "1. open": "1.10364",
            "2. high": "1.10498",
            "3. low": "1.10149",
            "4. close": "1.10190"
        },
        "2024-09-09": {
            "1. open": "1.10826",
            "2. high": "1.10911",
            "3. low": "1.10330",
            "4. close": "1.10357"
        },
        "2024-09-06": {
            "1. open": "1.11083",
            "2. high": "1.11556",
            "3. low": "1.10653",
            "4. close": "1.10830"
        },
        "2024-09-05": {
            "1. open": "1.10831",
            "2. high": "1.11197",
            "3. low": "1.10744",
            "4. close": "1.11080"
        },
        "2024-09-04": {
            "1. open": "1.10445",
            "2. high": "1.10952",
            "3. low": "1.10382",
            "4. close": "1.10820"
        },
        "2024-09-03": {
            "1. open": "1.10701",
            "2. high": "1.10730",
            "3. low": "1.10260",
            "4. close": "1.10450"
        },
        "2024-09-02": {
            "1. open": "1.10464",
            "2. high": "1.10775",
            "3. low": "1.10416",
            "4. close": "1.10702"
        },
        "2024-08-30": {
            "1. open": "1.10779",
            "2. high": "1.10950",
            "3. low": "1.10436",
            "4. close": "1.10465"
        },
        "2024-08-29": {
            "1. open": "1.11188",
            "2. high": "1.11399",
            "3. low": "1.10553",
            "4. close": "1.10780"
        },
        "2024-08-28": {
            "1. open": "1.11827",
            "2. high": "1.11850",
            "3. low": "1.11046",
            "4. close": "1.11188"
        },
        "2024-08-27": {
            "1. open": "1.11604",
            "2. high": "1.11906",
            "3. low": "1.11501",
            "4. close": "1.11824"
        },
        "2024-08-26": {
            "1. open": "1.11903",
            "2. high": "1.12015",
            "3. low": "1.11498",
            "4. close": "1.11604"
        },
        "2024-08-23": {
            "1. open": "1.11112",
            "2. high": "1.12010",
            "3. low": "1.11052",
            "4. close": "1.11913"
        },
        "2024-08-22": {
            "1. open": "1.11482",
            "2. high": "1.11649",
            "3. low": "1.10976",
            "4. close": "1.11108"
        },
        "2024-08-21": {
            "1. open": "1.11285",
            "2. high": "1.11741",
            "3. low": "1.10992",
            "4. close": "1.11481"
        },
        "2024-08-20": {
            "1. open": "1.10835",
            "2. high": "1.11304",
            "3. low": "1.10716",
            "4. close": "1.11286"
        },
        "2024-08-19": {
            "1. open": "1.10247",
            "2. high": "1.10864",
            "3. low": "1.10215",
            "4. close": "1.10830"
        },
        "2024-08-16": {
            "1. open": "1.09719",
            "2. high": "1.10297",
            "3. low": "1.09702",
            "4. close": "1.10253"
        },
        "2024-08-15": {
            "1. open": "1.10111",
            "2. high": "1.10160",
            "3. low": "1.09490",
            "4. close": "1.09717"
        },
        "2024-08-14": {
            "1. open": "1.09914",
            "2. high": "1.10264",
            "3. low": "1.09860",
            "4. close": "1.10253"
        },
        "2024-08-13": {
            "1. open": "1.09314",
            "2. high": "1.09997",
            "3. low": "1.09134",
            "4. close": "1.09914"
        },
        "2024-08-12": {
            "1. open": "1.09183",
            "2. high": "1.09395",
            "3. low": "1.09097",
            "4. close": "1.09317"
        },
        "2024-08-09": {
            "1. open": "1.09162",
            "2. high": "1.09314",
            "3. low": "1.09087",
            "4. close": "1.09148"
        },
        "2024-08-08": {
            "1. open": "1.09228",
            "2. high": "1.09451",
            "3. low": "1.08812",
            "4. close": "1.09164"
        },
        "2024-08-07": {
            "1. open": "1.09285",
            "2. high": "1.09366",
            "3. low": "1.09050",
            "4. close": "1.09226"
        },
        "2024-08-06": {
            "1. open": "1.09526",
            "2. high": "1.09631",
            "3. low": "1.09035",
            "4. close": "1.09290"
        },
        "2024-08-05": {
            "1. open": "1.09195",
            "2. high": "1.10090",
            "3. low": "1.08923",
            "4. close": "1.09524"
        },
        "2024-08-02": {
            "1. open": "1.07909",
            "2. high": "1.09270",
            "3. low": "1.07816",
            "4. close": "1.09098"
        },
        "2024-08-01": {
            "1. open": "1.08269",
            "2. high": "1.08354",
            "3. low": "1.07772",
            "4. close": "1.07910"
        },
        "2024-07-31": {
            "1. open": "1.08128",
            "2. high": "1.08494",
            "3. low": "1.08017",
            "4. close": "1.08268"
        },
        "2024-07-30": {
            "1. open": "1.08225",
            "2. high": "1.08358",
            "3. low": "1.07980",
            "4. close": "1.08131"
        },
        "2024-07-29": {
            "1. open": "1.08557",
            "2. high": "1.08700",
            "3. low": "1.08025",
            "4. close": "1.08223"
        },
        "2024-07-26": {
            "1. open": "1.08448",
            "2. high": "1.08683",
            "3. low": "1.08418",
            "4. close": "1.08550"
        },
        "2024-07-25": {
            "1. open": "1.08393",
            "2. high": "1.08701",
            "3. low": "1.08278",
            "4. close": "1.08449"
        },
        "2024-07-24": {
            "1. open": "1.08534",
            "2. high": "1.08666",
            "3. low": "1.08253",
            "4. close": "1.08400"
        },
        "2024-07-23": {
            "1. open": "1.08894",
            "2. high": "1.08968",
            "3. low": "1.08436",
            "4. close": "1.08531"
        },
        "2024-07-22": {
            "1. open": "1.08844",
            "2. high": "1.09030",
            "3. low": "1.08727",
            "4. close": "1.08900"
        },
        "2024-07-19": {
            "1. open": "1.08974",
            "2. high": "1.09020",
            "3. low": "1.08753",
            "4. close": "1.08822"
        },
        "2024-07-18": {
            "1. open": "1.09378",
            "2. high": "1.09410",
            "3. low": "1.08930",
            "4. close": "1.08975"
        },
        "2024-07-17": {
            "1. open": "1.08988",
            "2. high": "1.09481",
            "3. low": "1.08949",
            "4. close": "1.09378"
        },
        "2024-07-16": {
            "1. open": "1.08946",
            "2. high": "1.09056",
            "3. low": "1.08712",
            "4. close": "1.08977"
        },
        "2024-07-15": {
            "1. open": "1.08882",
            "2. high": "1.09223",
            "3. low": "1.08829",
            "4. close": "1.08946"
        },
        "2024-07-12": {
            "1. open": "1.08659",
            "2. high": "1.09114",
            "3. low": "1.08600",
            "4. close": "1.09054"
        },
        "2024-07-11": {
            "1. open": "1.08289",
            "2. high": "1.08999",
            "3. low": "1.08280",
            "4. close": "1.08659"
        },
        "2024-07-10": {
            "1. open": "1.08139",
            "2. high": "1.08305",
            "3. low": "1.08105",
            "4. close": "1.08289"
        },
        "2024-07-09": {
            "1. open": "1.08244",
            "2. high": "1.08333",
            "3. low": "1.08050",
            "4. close": "1.08140"
        },
        "2024-07-08": {
            "1. open": "1.08178",
            "2. high": "1.08451",
            "3. low": "1.08143",
            "4. close": "1.08241"
        },
        "2024-07-05": {
            "1. open": "1.08111",
            "2. high": "1.08426",
            "3. low": "1.07968",
            "4. close": "1.08370"
        },
        "2024-07-04": {
            "1. open": "1.07855",
            "2. high": "1.08140",
            "3. low": "1.07834",
            "4. close": "1.08110"
        },
        "2024-07-03": {
            "1. open": "1.07446",
            "2. high": "1.08169",
            "3. low": "1.07360",
            "4. close": "1.07855"
        },
        "2024-07-02": {
            "1. open": "1.07384",
            "2. high": "1.07472",
            "3. low": "1.07097",
            "4. close": "1.07446"
        },
        "2024-07-01": {
            "1. open": "1.07380",
            "2. high": "1.07765",
            "3. low": "1.07195",
            "4. close": "1.07384"
        },
        "2024-06-28": {
            "1. open": "1.07050",
            "2. high": "1.07248",
            "3. low": "1.06851",
            "4. close": "1.07112"
        },
        "2024-06-27": {
            "1. open": "1.06795",
            "2. high": "1.07264",
            "3. low": "1.06767",
            "4. close": "1.07048"
        },
        "2024-06-26": {
            "1. open": "1.07123",
            "2. high": "1.07180",
            "3. low": "1.06658",
            "4. close": "1.06799"
        },
        "2024-06-25": {
            "1. open": "1.07329",
            "2. high": "1.07442",
            "3. low": "1.06903",
            "4. close": "1.07123"
        },
        "2024-06-24": {
            "1. open": "1.06906",
            "2. high": "1.07465",
            "3. low": "1.06834",
            "4. close": "1.07332"
        },
        "2024-06-21": {
            "1. open": "1.07039",
            "2. high": "1.07206",
            "3. low": "1.06707",
            "4. close": "1.06910"
        },
        "2024-06-20": {
            "1. open": "1.07441",
            "2. high": "1.07490",
            "3. low": "1.06994",
            "4. close": "1.07040"
        },
        "2024-06-19": {
            "1. open": "1.07401",
            "2. high": "1.07534",
            "3. low": "1.07244",
            "4. close": "1.07440"
        },
        "2024-06-18": {
            "1. open": "1.07314",
            "2. high": "1.07615",
            "3. low": "1.07098",
            "4. close": "1.07400"
        },
        "2024-06-17": {
            "1. open": "1.07045",
            "2. high": "1.07380",
            "3. low": "1.06862",
            "4. close": "1.07313"
        },
        "2024-06-14": {
            "1. open": "1.07386",
            "2. high": "1.07450",
            "3. low": "1.06673",
            "4. close": "1.07025"
        },
        "2024-06-13": {
            "1. open": "1.08120",
            "2. high": "1.08164",
            "3. low": "1.07309",
            "4. close": "1.07388"
        },
        "2024-06-12": {
            "1. open": "1.07425",
            "2. high": "1.08523",
            "3. low": "1.07343",
            "4. close": "1.08109"
        },
        "2024-06-11": {
            "1. open": "1.07649",
            "2. high": "1.07734",
            "3. low": "1.07190",
            "4. close": "1.07416"
        },
        "2024-06-10": {
            "1. open": "1.07713",
            "2. high": "1.07817",
            "3. low": "1.07325",
            "4. close": "1.07648"
        },
        "2024-06-07": {
            "1. open": "1.08893",
            "2. high": "1.09020",
            "3. low": "1.07993",
            "4. close": "1.08000"
        },
        "2024-06-06": {
            "1. open": "1.08700",
            "2. high": "1.09020",
            "3. low": "1.08617",
            "4. close": "1.08891"
        },
        "2024-06-05": {
            "1. open": "1.08788",
            "2. high": "1.08915",
            "3. low": "1.08541",
            "4. close": "1.08702"
        },
        "2024-06-04": {
            "1. open": "1.09017",
            "2. high": "1.09160",
            "3. low": "1.08585",
            "4. close": "1.08786"
        },
        "2024-06-03": {
            "1. open": "1.08462",
            "2. high": "1.09045",
            "3. low": "1.08260",
            "4. close": "1.09028"
        },
        "2024-05-31": {
            "1. open": "1.08334",
            "2. high": "1.08823",
            "3. low": "1.08109",
            "4. close": "1.08450"
        },
        "2024-05-30": {
            "1. open": "1.08032",
            "2. high": "1.08451",
            "3. low": "1.07879",
            "4. close": "1.08334"
        },
        "2024-05-29": {
            "1. open": "1.08572",
            "2. high": "1.08604",
            "3. low": "1.07991",
            "4. close": "1.08029"
        },
        "2024-05-28": {
            "1. open": "1.08563",
            "2. high": "1.08890",
            "3. low": "1.08542",
            "4. close": "1.08569"
        },
        "2024-05-27": {
            "1. open": "1.08444",
            "2. high": "1.08675",
            "3. low": "1.08404",
            "4. close": "1.08560"
        },
        "2024-05-24": {
            "1. open": "1.08144",
            "2. high": "1.08580",
            "3. low": "1.08052",
            "4. close": "1.08450"
        },
        "2024-05-23": {
            "1. open": "1.08233",
            "2. high": "1.08610",
            "3. low": "1.08045",
            "4. close": "1.08142"
        },
        "2024-05-22": {
            "1. open": "1.08551",
            "2. high": "1.08635",
            "3. low": "1.08170",
            "4. close": "1.08233"
        },
        "2024-05-21": {
            "1. open": "1.08593",
            "2. high": "1.08748",
            "3. low": "1.08424",
            "4. close": "1.08550"
        },
        "2024-05-20": {
            "1. open": "1.08688",
            "2. high": "1.08845",
            "3. low": "1.08530",
            "4. close": "1.08592"
        },
        "2024-05-17": {
            "1. open": "1.08660",
            "2. high": "1.08786",
            "3. low": "1.08353",
            "4. close": "1.08674"
        },
        "2024-05-16": {
            "1. open": "1.08828",
            "2. high": "1.08950",
            "3. low": "1.08540",
            "4. close": "1.08656"
        },
        "2024-05-15": {
            "1. open": "1.08171",
            "2. high": "1.08860",
            "3. low": "1.08128",
            "4. close": "1.08832"
        },
        "2024-05-14": {
            "1. open": "1.07896",
            "2. high": "1.08257",
            "3. low": "1.07668",
            "4. close": "1.08163"
        },
        "2024-05-13": {
            "1. open": "1.07706",
            "2. high": "1.08068",
            "3. low": "1.07655",
            "4. close": "1.07883"
        },
        "2024-05-10": {
            "1. open": "1.07805",
            "2. high": "1.07901",
            "3. low": "1.07602",
            "4. close": "1.07694"
        },
        "2024-05-09": {
            "1. open": "1.07475",
            "2. high": "1.07847",
            "3. low": "1.07236",
            "4. close": "1.07807"
        },
        "2024-05-08": {
            "1. open": "1.07553",
            "2. high": "1.07575",
            "3. low": "1.07330",
            "4. close": "1.07474"
        },
        "2024-05-07": {
            "1. open": "1.07685",
            "2. high": "1.07874",
            "3. low": "1.07477",
            "4. close": "1.07559"
        },
        "2024-05-06": {
            "1. open": "1.07630",
            "2. high": "1.07907",
            "3. low": "1.07550",
            "4. close": "1.07689"
        },
        "2024-05-03": {
            "1. open": "1.07221",
            "2. high": "1.08124",
            "3. low": "1.07221",
            "4. close": "1.07609"
        },
        "2024-05-02": {
            "1. open": "1.07114",
            "2. high": "1.07302",
            "3. low": "1.06740",
            "4. close": "1.07233"
        },
        "2024-05-01": {
            "1. open": "1.06688",
            "2. high": "1.07328",
            "3. low": "1.06490",
            "4. close": "1.07096"
        },
        "2024-04-30": {
            "1. open": "1.07205",
            "2. high": "1.07353",
            "3. low": "1.06628",
            "4. close": "1.06690"
        },
        "2024-04-29": {
            "1. open": "1.06946",
            "2. high": "1.07337",
            "3. low": "1.06898",
            "4. close": "1.07203"
        },
        "2024-04-26": {
            "1. open": "1.07284",
            "2. high": "1.07530",
            "3. low": "1.06737",
            "4. close": "1.06922"
        },
        "2024-04-25": {
            "1. open": "1.06970",
            "2. high": "1.07400",
            "3. low": "1.06782",
            "4. close": "1.07281"
        },
        "2024-04-24": {
            "1. open": "1.07019",
            "2. high": "1.07142",
            "3. low": "1.06776",
            "4. close": "1.06967"
        },
        "2024-04-23": {
            "1. open": "1.06519",
            "2. high": "1.07113",
            "3. low": "1.06380",
            "4. close": "1.07019"
        },
        "2024-04-22": {
            "1. open": "1.06556",
            "2. high": "1.06706",
            "3. low": "1.06237",
            "4. close": "1.06513"
        },
        "2024-04-19": {
            "1. open": "1.06431",
            "2. high": "1.06776",
            "3. low": "1.06102",
            "4. close": "1.06526"
        },
        "2024-04-18": {
            "1. open": "1.06715",
            "2. high": "1.06900",
            "3. low": "1.06410",
            "4. close": "1.06435"
        },
        "2024-04-17": {
            "1. open": "1.06164",
            "2. high": "1.06796",
            "3. low": "1.06059",
            "4. close": "1.06709"
        },
        "2024-04-16": {
            "1. open": "1.06238",
            "2. high": "1.06535",
            "3. low": "1.06010",
            "4. close": "1.06146"
        },
        "2024-04-15": {
            "1. open": "1.06337",
            "2. high": "1.06652",
            "3. low": "1.06200",
            "4. close": "1.06234"
        },
        "2024-04-12": {
            "1. open": "1.07265",
            "2. high": "1.07293",
            "3. low": "1.06220",
            "4. close": "1.06385"
        },
        "2024-04-11": {
            "1. open": "1.07429",
            "2. high": "1.07566",
            "3. low": "1.06989",
            "4. close": "1.07267"
        },
        "2024-04-10": {
            "1. open": "1.08569",
            "2. high": "1.08665",
            "3. low": "1.07285",
            "4. close": "1.07429"
        },
        "2024-04-09": {
            "1. open": "1.08589",
            "2. high": "1.08851",
            "3. low": "1.08475",
            "4. close": "1.08575"
        },
        "2024-04-08": {
            "1. open": "1.08371",
            "2. high": "1.08630",
            "3. low": "1.08206",
            "4. close": "1.08590"
        },
        "2024-04-05": {
            "1. open": "1.08381",
            "2. high": "1.08480",
            "3. low": "1.07912",
            "4. close": "1.08360"
        },
        "2024-04-04": {
            "1. open": "1.08331",
            "2. high": "1.08766",
            "3. low": "1.08314",
            "4. close": "1.08382"
        },
        "2024-04-03": {
            "1. open": "1.07722",
            "2. high": "1.08370",
            "3. low": "1.07637",
            "4. close": "1.08334"
        },
        "2024-04-02": {
            "1. open": "1.07435",
            "2. high": "1.07790",
            "3. low": "1.07244",
            "4. close": "1.07734"
        },
        "2024-04-01": {
            "1. open": "1.07910",
            "2. high": "1.07990",
            "3. low": "1.07307",
            "4. close": "1.07428"
        },
        "2024-03-29": {
            "1. open": "1.07889",
            "2. high": "1.08051",
            "3. low": "1.07677",
            "4. close": "1.07900"
        },
        "2024-03-28": {
            "1. open": "1.08260",
            "2. high": "1.08270",
            "3. low": "1.07748",
            "4. close": "1.07890"
        },
        "2024-03-27": {
            "1. open": "1.08319",
            "2. high": "1.08391",
            "3. low": "1.08104",
            "4. close": "1.08258"
        },
        "2024-03-26": {
            "1. open": "1.08364",
            "2. high": "1.08643",
            "3. low": "1.08240",
            "4. close": "1.08316"
        },
        "2024-03-25": {
            "1. open": "1.08074",
            "2. high": "1.08426",
            "3. low": "1.08019",
            "4. close": "1.08359"
        },
        "2024-03-22": {
            "1. open": "1.08605",
            "2. high": "1.08681",
            "3. low": "1.08015",
            "4. close": "1.08050"
        },
        "2024-03-21": {
            "1. open": "1.09206",
            "2. high": "1.09426",
            "3. low": "1.08551",
            "4. close": "1.08605"
        },
        "2024-03-20": {
            "1. open": "1.08653",
            "2. high": "1.09230",
            "3. low": "1.08360",
            "4. close": "1.09211"
        },
        "2024-03-19": {
            "1. open": "1.08728",
            "2. high": "1.08766",
            "3. low": "1.08345",
            "4. close": "1.08649"
        },
        "2024-03-18": {
            "1. open": "1.08878",
            "2. high": "1.09061",
            "3. low": "1.08658",
            "4. close": "1.08721"
        },
        "2024-03-15": {
            "1. open": "1.08853",
            "2. high": "1.08997",
            "3. low": "1.08726",
            "4. close": "1.08869"
        },
        "2024-03-14": {
            "1. open": "1.09485",
            "2. high": "1.09550",
            "3. low": "1.08804",
            "4. close": "1.08847"
        },
        "2024-03-13": {
            "1. open": "1.09258",
            "2. high": "1.09638",
            "3. low": "1.09199",
            "4. close": "1.09479"
        },
        "2024-03-12": {
            "1. open": "1.09258",
            "2. high": "1.09438",
            "3. low": "1.09021",
            "4. close": "1.09255"
        },
        "2024-03-11": {
            "1. open": "1.09393",
            "2. high": "1.09481",
            "3. low": "1.09140",
            "4. close": "1.09257"
        },
        "2024-03-08": {
            "1. open": "1.09480",
            "2. high": "1.09813",
            "3. low": "1.09183",
            "4. close": "1.09381"
        },
        "2024-03-07": {
            "1. open": "1.08980",
            "2. high": "1.09493",
            "3. low": "1.08677",
            "4. close": "1.09480"
        },
        "2024-03-06": {
            "1. open": "1.08560",
            "2. high": "1.09153",
            "3. low": "1.08418",
            "4. close": "1.08986"
        },
        "2024-03-05": {
            "1. open": "1.08560",
            "2. high": "1.08762",
            "3. low": "1.08401",
            "4. close": "1.08547"
        },
        "2024-03-04": {
            "1. open": "1.08380",
            "2. high": "1.08670",
            "3. low": "1.08349",
            "4. close": "1.08555"
        },
        "2024-03-01": {
            "1. open": "1.08046",
            "2. high": "1.08432",
            "3. low": "1.07980",
            "4. close": "1.08368"
        },
        "2024-02-29": {
            "1. open": "1.08363",
            "2. high": "1.08560",
            "3. low": "1.07956",
            "4. close": "1.08053"
        },
        "2024-02-28": {
            "1. open": "1.08437",
            "2. high": "1.08474",
            "3. low": "1.07965",
            "4. close": "1.08377"
        },
        "2024-02-27": {
            "1. open": "1.08504",
            "2. high": "1.08660",
            "3. low": "1.08328",
            "4. close": "1.08437"
        },
        "2024-02-26": {
            "1. open": "1.08319",
            "2. high": "1.08597",
            "3. low": "1.08124",
            "4. close": "1.08509"
        },
        "2024-02-23": {
            "1. open": "1.08221",
            "2. high": "1.08396",
            "3. low": "1.08115",
            "4. close": "1.08188"
        },
        "2024-02-22": {
            "1. open": "1.08182",
            "2. high": "1.08882",
            "3. low": "1.08025",
            "4. close": "1.08222"
        },
        "2024-02-21": {
            "1. open": "1.08075",
            "2. high": "1.08245",
            "3. low": "1.07897",
            "4. close": "1.08185"
        },
        "2024-02-20": {
            "1. open": "1.07770",
            "2. high": "1.08390",
            "3. low": "1.07614",
            "4. close": "1.08076"
        },
        "2024-02-19": {
            "1. open": "1.07719",
            "2. high": "1.07894",
            "3. low": "1.07618",
            "4. close": "1.07785"
        },
        "2024-02-16": {
            "1. open": "1.07718",
            "2. high": "1.07874",
            "3. low": "1.07318",
            "4. close": "1.07749"
        },
        "2024-02-15": {
            "1. open": "1.07243",
            "2. high": "1.07848",
            "3. low": "1.07224",
            "4. close": "1.07720"
        },
        "2024-02-14": {
            "1. open": "1.07087",
            "2. high": "1.07344",
            "3. low": "1.06945",
            "4. close": "1.07264"
        },
        "2024-02-13": {
            "1. open": "1.07708",
            "2. high": "1.07985",
            "3. low": "1.07003",
            "4. close": "1.07079"
        },
        "2024-02-12": {
            "1. open": "1.07778",
            "2. high": "1.08055",
            "3. low": "1.07556",
            "4. close": "1.07713"
        },
        "2024-02-09": {
            "1. open": "1.07767",
            "2. high": "1.07951",
            "3. low": "1.07619",
            "4. close": "1.07821"
        },
        "2024-02-08": {
            "1. open": "1.07704",
            "2. high": "1.07889",
            "3. low": "1.07414",
            "4. close": "1.07775"
        },
        "2024-02-07": {
            "1. open": "1.07540",
            "2. high": "1.07840",
            "3. low": "1.07487",
            "4. close": "1.07717"
        },
        "2024-02-06": {
            "1. open": "1.07418",
            "2. high": "1.07623",
            "3. low": "1.07224",
            "4. close": "1.07545"
        },
        "2024-02-05": {
            "1. open": "1.07850",
            "2. high": "1.07861",
            "3. low": "1.07229",
            "4. close": "1.07419"
        },
        "2024-02-02": {
            "1. open": "1.08714",
            "2. high": "1.08974",
            "3. low": "1.07802",
            "4. close": "1.07849"
        },
        "2024-02-01": {
            "1. open": "1.08180",
            "2. high": "1.08750",
            "3. low": "1.07797",
            "4. close": "1.08713"
        },
        "2024-01-31": {
            "1. open": "1.08446",
            "2. high": "1.08874",
            "3. low": "1.07947",
            "4. close": "1.08180"
        },
        "2024-01-30": {
            "1. open": "1.08320",
            "2. high": "1.08573",
            "3. low": "1.08117",
            "4. close": "1.08447"
        },
        "2024-01-29": {
            "1. open": "1.08430",
            "2. high": "1.08501",
            "3. low": "1.07956",
            "4. close": "1.08328"
        },
        "2024-01-26": {
            "1. open": "1.08449",
            "2. high": "1.08854",
            "3. low": "1.08125",
            "4. close": "1.08512"
        },
        "2024-01-25": {
            "1. open": "1.08843",
            "2. high": "1.09018",
            "3. low": "1.08214",
            "4. close": "1.08454"
        },
        "2024-01-24": {
            "1. open": "1.08540",
            "2. high": "1.09323",
            "3. low": "1.08462",
            "4. close": "1.08843"
        },
        "2024-01-23": {
            "1. open": "1.08820",
            "2. high": "1.09162",
            "3. low": "1.08214",
            "4. close": "1.08541"
        },
        "2024-01-22": {
            "1. open": "1.08901",
            "2. high": "1.09095",
            "3. low": "1.08797",
            "4. close": "1.08824"
        },
        "2024-01-19": {
            "1. open": "1.08757",
            "2. high": "1.08983",
            "3. low": "1.08654",
            "4. close": "1.08960"
        },
        "2024-01-18": {
            "1. open": "1.08811",
            "2. high": "1.09068",
            "3. low": "1.08464",
            "4. close": "1.08762"
        },
        "2024-01-17": {
            "1. open": "1.08740",
            "2. high": "1.08845",
            "3. low": "1.08443",
            "4. close": "1.08827"
        },
        "2024-01-16": {
            "1. open": "1.09482",
            "2. high": "1.09510",
            "3. low": "1.08620",
            "4. close": "1.08751"
        },
        "2024-01-15": {
            "1. open": "1.09530",
            "2. high": "1.09676",
            "3. low": "1.09330",
            "4. close": "1.09483"
        },
        "2024-01-12": {
            "1. open": "1.09715",
            "2. high": "1.09870",
            "3. low": "1.09356",
            "4. close": "1.09483"
        },
        "2024-01-11": {
            "1. open": "1.09722",
            "2. high": "1.09999",
            "3. low": "1.09300",
            "4. close": "1.09723"
        },
        "2024-01-10": {
            "1. open": "1.09294",
            "2. high": "1.09731",
            "3. low": "1.09226",
            "4. close": "1.09724"
        },
        "2024-01-09": {
            "1. open": "1.09501",
            "2. high": "1.09663",
            "3. low": "1.09101",
            "4. close": "1.09310"
        },
        "2024-01-08": {
            "1. open": "1.09446",
            "2. high": "1.09788",
            "3. low": "1.09224",
            "4. close": "1.09495"
        },
        "2024-01-05": {
            "1. open": "1.09440",
            "2. high": "1.09984",
            "3. low": "1.08767",
            "4. close": "1.09392"
        },
        "2024-01-04": {
            "1. open": "1.09209",
            "2. high": "1.09722",
            "3. low": "1.09142",
            "4. close": "1.09447"
        },
        "2024-01-03": {
            "1. open": "1.09414",
            "2. high": "1.09654",
            "3. low": "1.08928",
            "4. close": "1.09215"
        },
        "2024-01-02": {
            "1. open": "1.10438",
            "2. high": "1.10454",
            "3. low": "1.09380",
            "4. close": "1.09416"
        },
        "2024-01-01": {
            "1. open": "1.10400",
            "2. high": "1.10460",
            "3. low": "1.10340",
            "4. close": "1.10440"
        },
        "2023-12-29": {
            "1. open": "1.10594",
            "2. high": "1.10842",
            "3. low": "1.10338",
            "4. close": "1.10374"
        },
        "2023-12-28": {
            "1. open": "1.11044",
            "2. high": "1.11395",
            "3. low": "1.10549",
            "4. close": "1.10593"
        },
        "2023-12-27": {
            "1. open": "1.10417",
            "2. high": "1.11226",
            "3. low": "1.10284",
            "4. close": "1.11044"
        },
        "2023-12-26": {
            "1. open": "1.10110",
            "2. high": "1.10450",
            "3. low": "1.10073",
            "4. close": "1.10417"
        },
        "2023-12-25": {
            "1. open": "1.10160",
            "2. high": "1.10202",
            "3. low": "1.09913",
            "4. close": "1.10080"
        },
        "2023-12-22": {
            "1. open": "1.10109",
            "2. high": "1.10401",
            "3. low": "1.09935",
            "4. close": "1.10110"
        },
        "2023-12-21": {
            "1. open": "1.09413",
            "2. high": "1.10126",
            "3. low": "1.09347",
            "4. close": "1.10109"
        },
        "2023-12-20": {
            "1. open": "1.09787",
            "2. high": "1.09843",
            "3. low": "1.09296",
            "4. close": "1.09413"
        },
        "2023-12-19": {
            "1. open": "1.09228",
            "2. high": "1.09873",
            "3. low": "1.09145",
            "4. close": "1.09805"
        },
        "2023-12-18": {
            "1. open": "1.08970",
            "2. high": "1.09312",
            "3. low": "1.08914",
            "4. close": "1.09235"
        },
        "2023-12-15": {
            "1. open": "1.09912",
            "2. high": "1.10038",
            "3. low": "1.08885",
            "4. close": "1.08922"
        },
        "2023-12-14": {
            "1. open": "1.08728",
            "2. high": "1.10092",
            "3. low": "1.08700",
            "4. close": "1.09921"
        },
        "2023-12-13": {
            "1. open": "1.07937",
            "2. high": "1.08966",
            "3. low": "1.07729",
            "4. close": "1.08742"
        },
        "2023-12-12": {
            "1. open": "1.07631",
            "2. high": "1.08281",
            "3. low": "1.07570",
            "4. close": "1.07943"
        },
        "2023-12-11": {
            "1. open": "1.07590",
            "2. high": "1.07790",
            "3. low": "1.07414",
            "4. close": "1.07640"
        },
        "2023-12-08": {
            "1. open": "1.07918",
            "2. high": "1.08007",
            "3. low": "1.07230",
            "4. close": "1.07608"
        },
        "2023-12-07": {
            "1. open": "1.07621",
            "2. high": "1.08175",
            "3. low": "1.07548",
            "4. close": "1.07936"
        },
        "2023-12-06": {
            "1. open": "1.07965",
            "2. high": "1.08047",
            "3. low": "1.07583",
            "4. close": "1.07643"
        },
        "2023-12-05": {
            "1. open": "1.08360",
            "2. high": "1.08474",
            "3. low": "1.07778",
            "4. close": "1.07965"
        },
        "2023-12-04": {
            "1. open": "1.08765",
            "2. high": "1.08950",
            "3. low": "1.08039",
            "4. close": "1.08359"
        },
        "2023-12-01": {
            "1. open": "1.08860",
            "2. high": "1.09127",
            "3. low": "1.08287",
            "4. close": "1.08818"
        },
        "2023-11-30": {
            "1. open": "1.09675",
            "2. high": "1.09840",
            "3. low": "1.08790",
            "4. close": "1.08861"
        },
        "2023-11-29": {
            "1. open": "1.09908",
            "2. high": "1.10171",
            "3. low": "1.09600",
            "4. close": "1.09692"
        },
        "2023-11-28": {
            "1. open": "1.09518",
            "2. high": "1.10090",
            "3. low": "1.09342",
            "4. close": "1.09927"
        },
        "2023-11-27": {
            "1. open": "1.09426",
            "2. high": "1.09594",
            "3. low": "1.09247",
            "4. close": "1.09531"
        },
        "2023-11-24": {
            "1. open": "1.09031",
            "2. high": "1.09486",
            "3. low": "1.08947",
            "4. close": "1.09367"
        },
        "2023-11-23": {
            "1. open": "1.08864",
            "2. high": "1.09304",
            "3. low": "1.08815",
            "4. close": "1.09035"
        },
        "2023-11-22": {
            "1. open": "1.09100",
            "2. high": "1.09230",
            "3. low": "1.08522",
            "4. close": "1.08883"
        },
        "2023-11-21": {
            "1. open": "1.09386",
            "2. high": "1.09651",
            "3. low": "1.08998",
            "4. close": "1.09110"
        },
        "2023-11-20": {
            "1. open": "1.09095",
            "2. high": "1.09518",
            "3. low": "1.08970",
            "4. close": "1.09394"
        },
        "2023-11-17": {
            "1. open": "1.08501",
            "2. high": "1.09148",
            "3. low": "1.08246",
            "4. close": "1.09138"
        },
        "2023-11-16": {
            "1. open": "1.08453",
            "2. high": "1.08955",
            "3. low": "1.08299",
            "4. close": "1.08517"
        },
        "2023-11-15": {
            "1. open": "1.08788",
            "2. high": "1.08861",
            "3. low": "1.08313",
            "4. close": "1.08468"
        },
        "2023-11-14": {
            "1. open": "1.06975",
            "2. high": "1.08875",
            "3. low": "1.06927",
            "4. close": "1.08787"
        },
        "2023-11-13": {
            "1. open": "1.06826",
            "2. high": "1.07061",
            "3. low": "1.06647",
            "4. close": "1.06987"
        },
        "2023-11-10": {
            "1. open": "1.06671",
            "2. high": "1.06930",
            "3. low": "1.06559",
            "4. close": "1.06848"
        },
        "2023-11-09": {
            "1. open": "1.07076",
            "2. high": "1.07254",
            "3. low": "1.06598",
            "4. close": "1.06671"
        },
        "2023-11-08": {
            "1. open": "1.06993",
            "2. high": "1.07160",
            "3. low": "1.06590",
            "4. close": "1.07090"
        },
        "2023-11-07": {
            "1. open": "1.07168",
            "2. high": "1.07221",
            "3. low": "1.06640",
            "4. close": "1.06998"
        },
        "2023-11-06": {
            "1. open": "1.07243",
            "2. high": "1.07563",
            "3. low": "1.07158",
            "4. close": "1.07173"
        },
        "2023-11-03": {
            "1. open": "1.06203",
            "2. high": "1.07467",
            "3. low": "1.06144",
            "4. close": "1.07300"
        },
        "2023-11-02": {
            "1. open": "1.05670",
            "2. high": "1.06676",
            "3. low": "1.05670",
            "4. close": "1.06211"
        },
        "2023-11-01": {
            "1. open": "1.05740",
            "2. high": "1.05806",
            "3. low": "1.05165",
            "4. close": "1.05670"
        },
        "2023-10-31": {
            "1. open": "1.06145",
            "2. high": "1.06749",
            "3. low": "1.05571",
            "4. close": "1.05744"
        },
        "2023-10-30": {
            "1. open": "1.05653",
            "2. high": "1.06251",
            "3. low": "1.05468",
            "4. close": "1.06147"
        },
        "2023-10-27": {
            "1. open": "1.05596",
            "2. high": "1.05970",
            "3. low": "1.05350",
            "4. close": "1.05605"
        },
        "2023-10-26": {
            "1. open": "1.05668",
            "2. high": "1.05691",
            "3. low": "1.05218",
            "4. close": "1.05603"
        },
        "2023-10-25": {
            "1. open": "1.05911",
            "2. high": "1.06067",
            "3. low": "1.05634",
            "4. close": "1.05674"
        },
        "2023-10-24": {
            "1. open": "1.06675",
            "2. high": "1.06943",
            "3. low": "1.05828",
            "4. close": "1.05900"
        },
        "2023-10-23": {
            "1. open": "1.05928",
            "2. high": "1.06779",
            "3. low": "1.05711",
            "4. close": "1.06674"
        },
        "2023-10-20": {
            "1. open": "1.05816",
            "2. high": "1.06036",
            "3. low": "1.05648",
            "4. close": "1.05930"
        },
        "2023-10-19": {
            "1. open": "1.05354",
            "2. high": "1.06166",
            "3. low": "1.05278",
            "4. close": "1.05807"
        },
        "2023-10-18": {
            "1. open": "1.05742",
            "2. high": "1.05941",
            "3. low": "1.05228",
            "4. close": "1.05358"
        },
        "2023-10-17": {
            "1. open": "1.05589",
            "2. high": "1.05948",
            "3. low": "1.05326",
            "4. close": "1.05742"
        },
        "2023-10-16": {
            "1. open": "1.05209",
            "2. high": "1.05628",
            "3. low": "1.05132",
            "4. close": "1.05585"
        },
        "2023-10-13": {
            "1. open": "1.05300",
            "2. high": "1.05584",
            "3. low": "1.04952",
            "4. close": "1.05043"
        },
        "2023-10-12": {
            "1. open": "1.06191",
            "2. high": "1.06397",
            "3. low": "1.05240",
            "4. close": "1.05297"
        },
        "2023-10-11": {
            "1. open": "1.06046",
            "2. high": "1.06348",
            "3. low": "1.05799",
            "4. close": "1.06200"
        },
        "2023-10-10": {
            "1. open": "1.05654",
            "2. high": "1.06198",
            "3. low": "1.05542",
            "4. close": "1.06050"
        },
        "2023-10-09": {
            "1. open": "1.05545",
            "2. high": "1.05744",
            "3. low": "1.05192",
            "4. close": "1.05650"
        },
        "2023-10-06": {
            "1. open": "1.05483",
            "2. high": "1.06000",
            "3. low": "1.04823",
            "4. close": "1.05857"
        },
        "2023-10-05": {
            "1. open": "1.05062",
            "2. high": "1.05520",
            "3. low": "1.04998",
            "4. close": "1.05483"
        },
        "2023-10-04": {
            "1. open": "1.04646",
            "2. high": "1.05321",
            "3. low": "1.04510",
            "4. close": "1.05060"
        },
        "2023-10-03": {
            "1. open": "1.04786",
            "2. high": "1.04934",
            "3. low": "1.04480",
            "4. close": "1.04642"
        },
        "2023-10-02": {
            "1. open": "1.05676",
            "2. high": "1.05919",
            "3. low": "1.04749",
            "4. close": "1.04790"
        },
        "2023-09-29": {
            "1. open": "1.05639",
            "2. high": "1.06170",
            "3. low": "1.05577",
            "4. close": "1.05709"
        },
        "2023-09-28": {
            "1. open": "1.05051",
            "2. high": "1.05790",
            "3. low": "1.04908",
            "4. close": "1.05635"
        },
        "2023-09-27": {
            "1. open": "1.05698",
            "2. high": "1.05740",
            "3. low": "1.04878",
            "4. close": "1.05052"
        },
        "2023-09-26": {
            "1. open": "1.05915",
            "2. high": "1.06090",
            "3. low": "1.05618",
            "4. close": "1.05698"
        },
        "2023-09-25": {
            "1. open": "1.06445",
            "2. high": "1.06555",
            "3. low": "1.05753",
            "4. close": "1.05922"
        },
        "2023-09-22": {
            "1. open": "1.06582",
            "2. high": "1.06717",
            "3. low": "1.06147",
            "4. close": "1.06432"
        },
        "2023-09-21": {
            "1. open": "1.06635",
            "2. high": "1.06735",
            "3. low": "1.06165",
            "4. close": "1.06584"
        },
        "2023-09-20": {
            "1. open": "1.06793",
            "2. high": "1.07370",
            "3. low": "1.06490",
            "4. close": "1.06633"
        },
        "2023-09-19": {
            "1. open": "1.06914",
            "2. high": "1.07180",
            "3. low": "1.06720",
            "4. close": "1.06795"
        },
        "2023-09-18": {
            "1. open": "1.06626",
            "2. high": "1.06988",
            "3. low": "1.06540",
            "4. close": "1.06918"
        },
        "2023-09-15": {
            "1. open": "1.06421",
            "2. high": "1.06880",
            "3. low": "1.06328",
            "4. close": "1.06596"
        },
        "2023-09-14": {
            "1. open": "1.07294",
            "2. high": "1.07521",
            "3. low": "1.06315",
            "4. close": "1.06420"
        },
        "2023-09-13": {
            "1. open": "1.07589",
            "2. high": "1.07648",
            "3. low": "1.07109",
            "4. close": "1.07292"
        },
        "2023-09-12": {
            "1. open": "1.07493",
            "2. high": "1.07692",
            "3. low": "1.07052",
            "4. close": "1.07590"
        },
        "2023-09-11": {
            "1. open": "1.07147",
            "2. high": "1.07594",
            "3. low": "1.07064",
            "4. close": "1.07484"
        },
        "2023-09-08": {
            "1. open": "1.06969",
            "2. high": "1.07439",
            "3. low": "1.06920",
            "4. close": "1.06990"
        },
        "2023-09-07": {
            "1. open": "1.07239",
            "2. high": "1.07320",
            "3. low": "1.06860",
            "4. close": "1.06962"
        },
        "2023-09-06": {
            "1. open": "1.07221",
            "2. high": "1.07489",
            "3. low": "1.07021",
            "4. close": "1.07225"
        },
        "2023-09-05": {
            "1. open": "1.07943",
            "2. high": "1.07985",
            "3. low": "1.07062",
            "4. close": "1.07226"
        },
        "2023-09-04": {
            "1. open": "1.07739",
            "2. high": "1.08090",
            "3. low": "1.07712",
            "4. close": "1.07938"
        },
        "2023-09-01": {
            "1. open": "1.08414",
            "2. high": "1.08819",
            "3. low": "1.07706",
            "4. close": "1.07733"
        },
        "2023-08-31": {
            "1. open": "1.09227",
            "2. high": "1.09394",
            "3. low": "1.08348",
            "4. close": "1.08415"
        },
        "2023-08-30": {
            "1. open": "1.08781",
            "2. high": "1.09456",
            "3. low": "1.08549",
            "4. close": "1.09228"
        },
        "2023-08-29": {
            "1. open": "1.08191",
            "2. high": "1.08920",
            "3. low": "1.07820",
            "4. close": "1.08785"
        },
        "2023-08-28": {
            "1. open": "1.07957",
            "2. high": "1.08232",
            "3. low": "1.07930",
            "4. close": "1.08187"
        },
        "2023-08-25": {
            "1. open": "1.08120",
            "2. high": "1.08418",
            "3. low": "1.07650",
            "4. close": "1.07930"
        },
        "2023-08-24": {
            "1. open": "1.08618",
            "2. high": "1.08767",
            "3. low": "1.08030",
            "4. close": "1.08126"
        },
        "2023-08-23": {
            "1. open": "1.08448",
            "2. high": "1.08715",
            "3. low": "1.08010",
            "4. close": "1.08619"
        },
        "2023-08-22": {
            "1. open": "1.08953",
            "2. high": "1.09305",
            "3. low": "1.08328",
            "4. close": "1.08445"
        },
        "2023-08-21": {
            "1. open": "1.08742",
            "2. high": "1.09137",
            "3. low": "1.08692",
            "4. close": "1.08943"
        },
        "2023-08-18": {
            "1. open": "1.08673",
            "2. high": "1.08940",
            "3. low": "1.08447",
            "4. close": "1.08711"
        },
        "2023-08-17": {
            "1. open": "1.08813",
            "2. high": "1.09182",
            "3. low": "1.08560",
            "4. close": "1.08672"
        },
        "2023-08-16": {
            "1. open": "1.09024",
            "2. high": "1.09346",
            "3. low": "1.08713",
            "4. close": "1.08805"
        },
        "2023-08-15": {
            "1. open": "1.09048",
            "2. high": "1.09525",
            "3. low": "1.08965",
            "4. close": "1.09027"
        },
        "2023-08-14": {
            "1. open": "1.09475",
            "2. high": "1.09602",
            "3. low": "1.08745",
            "4. close": "1.09046"
        },
        "2023-08-11": {
            "1. open": "1.09828",
            "2. high": "1.10050",
            "3. low": "1.09418",
            "4. close": "1.09436"
        },
        "2023-08-10": {
            "1. open": "1.09761",
            "2. high": "1.10652",
            "3. low": "1.09660",
            "4. close": "1.09801"
        },
        "2023-08-09": {
            "1. open": "1.09536",
            "2. high": "1.09954",
            "3. low": "1.09500",
            "4. close": "1.09759"
        },
        "2023-08-08": {
            "1. open": "1.10031",
            "2. high": "1.10111",
            "3. low": "1.09280",
            "4. close": "1.09535"
        },
        "2023-08-07": {
            "1. open": "1.10105",
            "2. high": "1.10139",
            "3. low": "1.09640",
            "4. close": "1.10029"
        },
        "2023-08-04": {
            "1. open": "1.09472",
            "2. high": "1.10420",
            "3. low": "1.09340",
            "4. close": "1.10072"
        },
        "2023-08-03": {
            "1. open": "1.09383",
            "2. high": "1.09629",
            "3. low": "1.09110",
            "4. close": "1.09483"
        },
        "2023-08-02": {
            "1. open": "1.10178",
            "2. high": "1.10181",
            "3. low": "1.09170",
            "4. close": "1.09381"
        },
        "2023-08-01": {
            "1. open": "1.09966",
            "2. high": "1.10195",
            "3. low": "1.09510",
            "4. close": "1.10181"
        },
        "2023-07-31": {
            "1. open": "1.10180",
            "2. high": "1.10459",
            "3. low": "1.09920",
            "4. close": "1.09968"
        },
        "2023-07-28": {
            "1. open": "1.09768",
            "2. high": "1.10475",
            "3. low": "1.09434",
            "4. close": "1.10147"
        },
        "2023-07-27": {
            "1. open": "1.10867",
            "2. high": "1.11497",
            "3. low": "1.09640",
            "4. close": "1.09764"
        },
        "2023-07-26": {
            "1. open": "1.10568",
            "2. high": "1.11068",
            "3. low": "1.10375",
            "4. close": "1.10866"
        },
        "2023-07-25": {
            "1. open": "1.10625",
            "2. high": "1.10869",
            "3. low": "1.10205",
            "4. close": "1.10570"
        },
        "2023-07-24": {
            "1. open": "1.11312",
            "2. high": "1.11470",
            "3. low": "1.10599",
            "4. close": "1.10627"
        },
        "2023-07-21": {
            "1. open": "1.11348",
            "2. high": "1.11450",
            "3. low": "1.11076",
            "4. close": "1.11245"
        },
        "2023-07-20": {
            "1. open": "1.11999",
            "2. high": "1.12291",
            "3. low": "1.11170",
            "4. close": "1.11339"
        },
        "2023-07-19": {
            "1. open": "1.12274",
            "2. high": "1.12403",
            "3. low": "1.11742",
            "4. close": "1.11998"
        },
        "2023-07-18": {
            "1. open": "1.12361",
            "2. high": "1.12758",
            "3. low": "1.12080",
            "4. close": "1.12274"
        },
        "2023-07-17": {
            "1. open": "1.12281",
            "2. high": "1.12488",
            "3. low": "1.12028",
            "4. close": "1.12354"
        },
        "2023-07-14": {
            "1. open": "1.12231",
            "2. high": "1.12449",
            "3. low": "1.12040",
            "4. close": "1.12264"
        },
        "2023-07-13": {
            "1. open": "1.11283",
            "2. high": "1.12284",
            "3. low": "1.11272",
            "4. close": "1.12235"
        },
        "2023-07-12": {
            "1. open": "1.10060",
            "2. high": "1.11403",
            "3. low": "1.10040",
            "4. close": "1.11282"
        },
        "2023-07-11": {
            "1. open": "1.09996",
            "2. high": "1.10273",
            "3. low": "1.09760",
            "4. close": "1.10051"
        },
        "2023-07-10": {
            "1. open": "1.09648",
            "2. high": "1.10014",
            "3. low": "1.09420",
            "4. close": "1.09995"
        },
        "2023-07-07": {
            "1. open": "1.08885",
            "2. high": "1.09733",
            "3. low": "1.08668",
            "4. close": "1.09640"
        },
        "2023-07-06": {
            "1. open": "1.08543",
            "2. high": "1.09006",
            "3. low": "1.08330",
            "4. close": "1.08880"
        },
        "2023-07-05": {
            "1. open": "1.08793",
            "2. high": "1.09079",
            "3. low": "1.08500",
            "4. close": "1.08545"
        },
        "2023-07-04": {
            "1. open": "1.09102",
            "2. high": "1.09163",
            "3. low": "1.08750",
            "4. close": "1.08791"
        },
        "2023-07-03": {
            "1. open": "1.09076",
            "2. high": "1.09339",
            "3. low": "1.08700",
            "4. close": "1.09100"
        },
        "2023-06-30": {
            "1. open": "1.08639",
            "2. high": "1.09318",
            "3. low": "1.08350",
            "4. close": "1.09074"
        },
        "2023-06-29": {
            "1. open": "1.09129",
            "2. high": "1.09414",
            "3. low": "1.08599",
            "4. close": "1.08625"
        },
        "2023-06-28": {
            "1. open": "1.09603",
            "2. high": "1.09627",
            "3. low": "1.08967",
            "4. close": "1.09125"
        },
        "2023-06-27": {
            "1. open": "1.09056",
            "2. high": "1.09768",
            "3. low": "1.09020",
            "4. close": "1.09598"
        },
        "2023-06-26": {
            "1. open": "1.08998",
            "2. high": "1.09201",
            "3. low": "1.08873",
            "4. close": "1.09057"
        },
        "2023-06-23": {
            "1. open": "1.09548",
            "2. high": "1.09585",
            "3. low": "1.08443",
            "4. close": "1.08910"
        },
        "2023-06-22": {
            "1. open": "1.09838",
            "2. high": "1.10122",
            "3. low": "1.09483",
            "4. close": "1.09554"
        },
        "2023-06-21": {
            "1. open": "1.09170",
            "2. high": "1.09910",
            "3. low": "1.09040",
            "4. close": "1.09836"
        },
        "2023-06-20": {
            "1. open": "1.09213",
            "2. high": "1.09462",
            "3. low": "1.08910",
            "4. close": "1.09164"
        },
        "2023-06-19": {
            "1. open": "1.09385",
            "2. high": "1.09462",
            "3. low": "1.09050",
            "4. close": "1.09213"
        },
        "2023-06-16": {
            "1. open": "1.09413",
            "2. high": "1.09707",
            "3. low": "1.09178",
            "4. close": "1.09401"
        },
        "2023-06-15": {
            "1. open": "1.08310",
            "2. high": "1.09527",
            "3. low": "1.08020",
            "4. close": "1.09413"
        },
        "2023-06-14": {
            "1. open": "1.07890",
            "2. high": "1.08640",
            "3. low": "1.07730",
            "4. close": "1.08311"
        },
        "2023-06-13": {
            "1. open": "1.07568",
            "2. high": "1.08235",
            "3. low": "1.07557",
            "4. close": "1.07887"
        },
        "2023-06-12": {
            "1. open": "1.07447",
            "2. high": "1.07901",
            "3. low": "1.07329",
            "4. close": "1.07565"
        },
        "2023-06-09": {
            "1. open": "1.07812",
            "2. high": "1.07851",
            "3. low": "1.07420",
            "4. close": "1.07460"
        },
        "2023-06-08": {
            "1. open": "1.06983",
            "2. high": "1.07871",
            "3. low": "1.06950",
            "4. close": "1.07817"
        },
        "2023-06-07": {
            "1. open": "1.06943",
            "2. high": "1.07398",
            "3. low": "1.06670",
            "4. close": "1.06982"
        },
        "2023-06-06": {
            "1. open": "1.07116",
            "2. high": "1.07329",
            "3. low": "1.06660",
            "4. close": "1.06934"
        },
        "2023-06-05": {
            "1. open": "1.07059",
            "2. high": "1.07225",
            "3. low": "1.06730",
            "4. close": "1.07102"
        },
        "2023-06-02": {
            "1. open": "1.07592",
            "2. high": "1.07790",
            "3. low": "1.07040",
            "4. close": "1.07060"
        },
        "2023-06-01": {
            "1. open": "1.06856",
            "2. high": "1.07684",
            "3. low": "1.06610",
            "4. close": "1.07597"
        },
        "2023-05-31": {
            "1. open": "1.07319",
            "2. high": "1.07360",
            "3. low": "1.06340",
            "4. close": "1.06856"
        },
        "2023-05-30": {
            "1. open": "1.07088",
            "2. high": "1.07466",
            "3. low": "1.06710",
            "4. close": "1.07325"
        },
        "2023-05-29": {
            "1. open": "1.07210",
            "2. high": "1.07435",
            "3. low": "1.07040",
            "4. close": "1.07088"
        },
        "2023-05-26": {
            "1. open": "1.07278",
            "2. high": "1.07586",
            "3. low": "1.07000",
            "4. close": "1.07250"
        },
        "2023-05-25": {
            "1. open": "1.07495",
            "2. high": "1.07567",
            "3. low": "1.07071",
            "4. close": "1.07277"
        },
        "2023-05-24": {
            "1. open": "1.07728",
            "2. high": "1.08013",
            "3. low": "1.07470",
            "4. close": "1.07495"
        },
        "2023-05-23": {
            "1. open": "1.08111",
            "2. high": "1.08204",
            "3. low": "1.07590",
            "4. close": "1.07723"
        },
        "2023-05-22": {
            "1. open": "1.08061",
            "2. high": "1.08313",
            "3. low": "1.07940",
            "4. close": "1.08120"
        },
        "2023-05-19": {
            "1. open": "1.07697",
            "2. high": "1.08287",
            "3. low": "1.07590",
            "4. close": "1.08019"
        },
        "2023-05-18": {
            "1. open": "1.08389",
            "2. high": "1.08480",
            "3. low": "1.07610",
            "4. close": "1.07699"
        },
        "2023-05-17": {
            "1. open": "1.08614",
            "2. high": "1.08740",
            "3. low": "1.08090",
            "4. close": "1.08390"
        },
        "2023-05-16": {
            "1. open": "1.08745",
            "2. high": "1.09046",
            "3. low": "1.08540",
            "4. close": "1.08611"
        },
        "2023-05-15": {
            "1. open": "1.08528",
            "2. high": "1.08908",
            "3. low": "1.08392",
            "4. close": "1.08740"
        },
        "2023-05-12": {
            "1. open": "1.09160",
            "2. high": "1.09355",
            "3. low": "1.08468",
            "4. close": "1.08470"
        },
        "2023-05-11": {
            "1. open": "1.09811",
            "2. high": "1.09981",
            "3. low": "1.08990",
            "4. close": "1.09152"
        },
        "2023-05-10": {
            "1. open": "1.09534",
            "2. high": "1.10068",
            "3. low": "1.09400",
            "4. close": "1.09820"
        },
        "2023-05-09": {
            "1. open": "1.10038",
            "2. high": "1.10042",
            "3. low": "1.09400",
            "4. close": "1.09537"
        },
        "2023-05-08": {
            "1. open": "1.10209",
            "2. high": "1.10537",
            "3. low": "1.09980",
            "4. close": "1.10038"
        },
        "2023-05-05": {
            "1. open": "1.10127",
            "2. high": "1.10478",
            "3. low": "1.09665",
            "4. close": "1.10174"
        },
        "2023-05-04": {
            "1. open": "1.10609",
            "2. high": "1.10917",
            "3. low": "1.09860",
            "4. close": "1.10118"
        },
        "2023-05-03": {
            "1. open": "1.10008",
            "2. high": "1.10916",
            "3. low": "1.09990",
            "4. close": "1.10606"
        },
        "2023-05-02": {
            "1. open": "1.09744",
            "2. high": "1.10080",
            "3. low": "1.09410",
            "4. close": "1.10008"
        },
        "2023-05-01": {
            "1. open": "1.10178",
            "2. high": "1.10355",
            "3. low": "1.09640",
            "4. close": "1.09750"
        },
        "2023-04-28": {
            "1. open": "1.10235",
            "2. high": "1.10449",
            "3. low": "1.09610",
            "4. close": "1.10140"
        },
        "2023-04-27": {
            "1. open": "1.10409",
            "2. high": "1.10635",
            "3. low": "1.09910",
            "4. close": "1.10250"
        },
        "2023-04-26": {
            "1. open": "1.09729",
            "2. high": "1.10954",
            "3. low": "1.09670",
            "4. close": "1.10400"
        },
        "2023-04-25": {
            "1. open": "1.10445",
            "2. high": "1.10671",
            "3. low": "1.09630",
            "4. close": "1.09738"
        },
        "2023-04-24": {
            "1. open": "1.09861",
            "2. high": "1.10502",
            "3. low": "1.09650",
            "4. close": "1.10441"
        },
        "2023-04-21": {
            "1. open": "1.09666",
            "2. high": "1.09938",
            "3. low": "1.09370",
            "4. close": "1.09880"
        },
        "2023-04-20": {
            "1. open": "1.09560",
            "2. high": "1.09895",
            "3. low": "1.09320",
            "4. close": "1.09668"
        },
        "2023-04-19": {
            "1. open": "1.09706",
            "2. high": "1.09840",
            "3. low": "1.09160",
            "4. close": "1.09549"
        },
        "2023-04-18": {
            "1. open": "1.09250",
            "2. high": "1.09830",
            "3. low": "1.09210",
            "4. close": "1.09705"
        },
        "2023-04-17": {
            "1. open": "1.09926",
            "2. high": "1.09998",
            "3. low": "1.09080",
            "4. close": "1.09253"
        },
        "2023-04-14": {
            "1. open": "1.10459",
            "2. high": "1.10759",
            "3. low": "1.09710",
            "4. close": "1.09910"
        },
        "2023-04-13": {
            "1. open": "1.09914",
            "2. high": "1.10677",
            "3. low": "1.09750",
            "4. close": "1.10447"
        },
        "2023-04-12": {
            "1. open": "1.09106",
            "2. high": "1.10004",
            "3. low": "1.09093",
            "4. close": "1.09914"
        },
        "2023-04-11": {
            "1. open": "1.08586",
            "2. high": "1.09280",
            "3. low": "1.08569",
            "4. close": "1.09095"
        },
        "2023-04-10": {
            "1. open": "1.08995",
            "2. high": "1.09173",
            "3. low": "1.08300",
            "4. close": "1.08590"
        },
        "2023-04-07": {
            "1. open": "1.09177",
            "2. high": "1.09240",
            "3. low": "1.08759",
            "4. close": "1.09014"
        },
        "2023-04-06": {
            "1. open": "1.09058",
            "2. high": "1.09376",
            "3. low": "1.08830",
            "4. close": "1.09176"
        },
        "2023-04-05": {
            "1. open": "1.09549",
            "2. high": "1.09696",
            "3. low": "1.08900",
            "4. close": "1.09057"
        },
        "2023-04-04": {
            "1. open": "1.09011",
            "2. high": "1.09733",
            "3. low": "1.08810",
            "4. close": "1.09540"
        },
        "2023-04-03": {
            "1. open": "1.08418",
            "2. high": "1.09166",
            "3. low": "1.07870",
            "4. close": "1.09006"
        },
        "2023-03-31": {
            "1. open": "1.09042",
            "2. high": "1.09257",
            "3. low": "1.08350",
            "4. close": "1.08381"
        },
        "2023-03-30": {
            "1. open": "1.08403",
            "2. high": "1.09263",
            "3. low": "1.08230",
            "4. close": "1.09046"
        },
        "2023-03-29": {
            "1. open": "1.08399",
            "2. high": "1.08713",
            "3. low": "1.08170",
            "4. close": "1.08395"
        },
        "2023-03-28": {
            "1. open": "1.07963",
            "2. high": "1.08485",
            "3. low": "1.07937",
            "4. close": "1.08399"
        },
        "2023-03-27": {
            "1. open": "1.07645",
            "2. high": "1.08001",
            "3. low": "1.07430",
            "4. close": "1.07967"
        },
        "2023-03-24": {
            "1. open": "1.08325",
            "2. high": "1.08385",
            "3. low": "1.07120",
            "4. close": "1.07588"
        },
        "2023-03-23": {
            "1. open": "1.08590",
            "2. high": "1.09300",
            "3. low": "1.08230",
            "4. close": "1.08321"
        },
        "2023-03-22": {
            "1. open": "1.07680",
            "2. high": "1.09125",
            "3. low": "1.07570",
            "4. close": "1.08580"
        },
        "2023-03-21": {
            "1. open": "1.07192",
            "2. high": "1.07886",
            "3. low": "1.07020",
            "4. close": "1.07676"
        },
        "2023-03-20": {
            "1. open": "1.06832",
            "2. high": "1.07309",
            "3. low": "1.06290",
            "4. close": "1.07190"
        },
        "2023-03-17": {
            "1. open": "1.06121",
            "2. high": "1.06853",
            "3. low": "1.06075",
            "4. close": "1.06639"
        },
        "2023-03-16": {
            "1. open": "1.05780",
            "2. high": "1.06356",
            "3. low": "1.05490",
            "4. close": "1.06125"
        },
        "2023-03-15": {
            "1. open": "1.07317",
            "2. high": "1.07600",
            "3. low": "1.05150",
            "4. close": "1.05766"
        },
        "2023-03-14": {
            "1. open": "1.07273",
            "2. high": "1.07496",
            "3. low": "1.06770",
            "4. close": "1.07313"
        },
        "2023-03-13": {
            "1. open": "1.06938",
            "2. high": "1.07486",
            "3. low": "1.06490",
            "4. close": "1.07263"
        },
        "2023-03-10": {
            "1. open": "1.05788",
            "2. high": "1.07007",
            "3. low": "1.05720",
            "4. close": "1.06387"
        },
        "2023-03-09": {
            "1. open": "1.05430",
            "2. high": "1.05912",
            "3. low": "1.05377",
            "4. close": "1.05791"
        },
        "2023-03-08": {
            "1. open": "1.05490",
            "2. high": "1.05738",
            "3. low": "1.05240",
            "4. close": "1.05430"
        },
        "2023-03-07": {
            "1. open": "1.06791",
            "2. high": "1.06944",
            "3. low": "1.05440",
            "4. close": "1.05490"
        },
        "2023-03-06": {
            "1. open": "1.06237",
            "2. high": "1.06943",
            "3. low": "1.06200",
            "4. close": "1.06791"
        },
        "2023-03-03": {
            "1. open": "1.05963",
            "2. high": "1.06393",
            "3. low": "1.05870",
            "4. close": "1.06337"
        },
        "2023-03-02": {
            "1. open": "1.06660",
            "2. high": "1.06730",
            "3. low": "1.05750",
            "4. close": "1.05966"
        },
        "2023-03-01": {
            "1. open": "1.05743",
            "2. high": "1.06914",
            "3. low": "1.05640",
            "4. close": "1.06660"
        },
        "2023-02-28": {
            "1. open": "1.06090",
            "2. high": "1.06451",
            "3. low": "1.05720",
            "4. close": "1.05748"
        },
        "2023-02-27": {
            "1. open": "1.05451",
            "2. high": "1.06198",
            "3. low": "1.05310",
            "4. close": "1.06080"
        },
        "2023-02-24": {
            "1. open": "1.05934",
            "2. high": "1.06142",
            "3. low": "1.05350",
            "4. close": "1.05437"
        },
        "2023-02-23": {
            "1. open": "1.06031",
            "2. high": "1.06276",
            "3. low": "1.05760",
            "4. close": "1.05960"
        },
        "2023-02-22": {
            "1. open": "1.06464",
            "2. high": "1.06638",
            "3. low": "1.05980",
            "4. close": "1.06034"
        },
        "2023-02-21": {
            "1. open": "1.06850",
            "2. high": "1.06981",
            "3. low": "1.06360",
            "4. close": "1.06457"
        },
        "2023-02-20": {
            "1. open": "1.06868",
            "2. high": "1.07046",
            "3. low": "1.06690",
            "4. close": "1.06841"
        },
        "2023-02-17": {
            "1. open": "1.06719",
            "2. high": "1.06983",
            "3. low": "1.06110",
            "4. close": "1.06929"
        },
        "2023-02-16": {
            "1. open": "1.06871",
            "2. high": "1.07223",
            "3. low": "1.06530",
            "4. close": "1.06725"
        },
        "2023-02-15": {
            "1. open": "1.07361",
            "2. high": "1.07444",
            "3. low": "1.06590",
            "4. close": "1.06880"
        },
        "2023-02-14": {
            "1. open": "1.07216",
            "2. high": "1.08044",
            "3. low": "1.07060",
            "4. close": "1.07366"
        },
        "2023-02-13": {
            "1. open": "1.06807",
            "2. high": "1.07300",
            "3. low": "1.06540",
            "4. close": "1.07207"
        },
        "2023-02-10": {
            "1. open": "1.07366",
            "2. high": "1.07527",
            "3. low": "1.06650",
            "4. close": "1.06754"
        },
        "2023-02-09": {
            "1. open": "1.07099",
            "2. high": "1.07907",
            "3. low": "1.07065",
            "4. close": "1.07398"
        },
        "2023-02-08": {
            "1. open": "1.07247",
            "2. high": "1.07607",
            "3. low": "1.07080",
            "4. close": "1.07099"
        },
        "2023-02-07": {
            "1. open": "1.07251",
            "2. high": "1.07664",
            "3. low": "1.06670",
            "4. close": "1.07253"
        },
        "2023-02-06": {
            "1. open": "1.07814",
            "2. high": "1.07990",
            "3. low": "1.07080",
            "4. close": "1.07252"
        },
        "2023-02-03": {
            "1. open": "1.09086",
            "2. high": "1.09401",
            "3. low": "1.07910",
            "4. close": "1.07929"
        },
        "2023-02-02": {
            "1. open": "1.09890",
            "2. high": "1.10327",
            "3. low": "1.08850",
            "4. close": "1.09092"
        },
        "2023-02-01": {
            "1. open": "1.08610",
            "2. high": "1.10010",
            "3. low": "1.08500",
            "4. close": "1.09900"
        },
        "2023-01-31": {
            "1. open": "1.08488",
            "2. high": "1.08750",
            "3. low": "1.08000",
            "4. close": "1.08626"
        },
        "2023-01-30": {
            "1. open": "1.08644",
            "2. high": "1.09137",
            "3. low": "1.08370",
            "4. close": "1.08480"
        },
        "2023-01-27": {
            "1. open": "1.08918",
            "2. high": "1.09002",
            "3. low": "1.08360",
            "4. close": "1.08649"
        },
        "2023-01-26": {
            "1. open": "1.09150",
            "2. high": "1.09294",
            "3. low": "1.08490",
            "4. close": "1.08916"
        },
        "2023-01-25": {
            "1. open": "1.08848",
            "2. high": "1.09237",
            "3. low": "1.08560",
            "4. close": "1.09154"
        },
        "2023-01-24": {
            "1. open": "1.08710",
            "2. high": "1.08979",
            "3. low": "1.08330",
            "4. close": "1.08851"
        },
        "2023-01-23": {
            "1. open": "1.08672",
            "2. high": "1.09267",
            "3. low": "1.08440",
            "4. close": "1.08715"
        },
        "2023-01-20": {
            "1. open": "1.08310",
            "2. high": "1.08590",
            "3. low": "1.08010",
            "4. close": "1.08549"
        },
        "2023-01-19": {
            "1. open": "1.07928",
            "2. high": "1.08400",
            "3. low": "1.07810",
            "4. close": "1.08308"
        },
        "2023-01-18": {
            "1. open": "1.07872",
            "2. high": "1.08873",
            "3. low": "1.07650",
            "4. close": "1.07940"
        },
        "2023-01-17": {
            "1. open": "1.08205",
            "2. high": "1.08699",
            "3. low": "1.07730",
            "4. close": "1.07877"
        },
        "2023-01-16": {
            "1. open": "1.08333",
            "2. high": "1.08741",
            "3. low": "1.08000",
            "4. close": "1.08198"
        },
        "2023-01-13": {
            "1. open": "1.08506",
            "2. high": "1.08680",
            "3. low": "1.07790",
            "4. close": "1.08302"
        },
        "2023-01-12": {
            "1. open": "1.07566",
            "2. high": "1.08670",
            "3. low": "1.07292",
            "4. close": "1.08522"
        },
        "2023-01-11": {
            "1. open": "1.07322",
            "2. high": "1.07775",
            "3. low": "1.07240",
            "4. close": "1.07562"
        },
        "2023-01-10": {
            "1. open": "1.07280",
            "2. high": "1.07595",
            "3. low": "1.07100",
            "4. close": "1.07326"
        },
        "2023-01-09": {
            "1. open": "1.06409",
            "2. high": "1.07606",
            "3. low": "1.06360",
            "4. close": "1.07292"
        },
        "2023-01-06": {
            "1. open": "1.05200",
            "2. high": "1.06480",
            "3. low": "1.04816",
            "4. close": "1.06413"
        },
        "2023-01-05": {
            "1. open": "1.06020",
            "2. high": "1.06314",
            "3. low": "1.05130",
            "4. close": "1.05200"
        },
        "2023-01-04": {
            "1. open": "1.05461",
            "2. high": "1.06354",
            "3. low": "1.05390",
            "4. close": "1.06033"
        },
        "2023-01-03": {
            "1. open": "1.06646",
            "2. high": "1.06836",
            "3. low": "1.05170",
            "4. close": "1.05460"
        },
        "2023-01-02": {
            "1. open": "1.07031",
            "2. high": "1.07087",
            "3. low": "1.06489",
            "4. close": "1.06656"
        },
        "2022-12-30": {
            "1. open": "1.06610",
            "2. high": "1.07131",
            "3. low": "1.06370",
            "4. close": "1.07025"
        },
        "2022-12-29": {
            "1. open": "1.06100",
            "2. high": "1.06916",
            "3. low": "1.06078",
            "4. close": "1.06609"
        },
        "2022-12-28": {
            "1. open": "1.06360",
            "2. high": "1.06745",
            "3. low": "1.06050",
            "4. close": "1.06110"
        },
        "2022-12-27": {
            "1. open": "1.06360",
            "2. high": "1.06694",
            "3. low": "1.06100",
            "4. close": "1.06390"
        },
        "2022-12-26": {
            "1. open": "1.06100",
            "2. high": "1.06364",
            "3. low": "1.05965",
            "4. close": "1.06332"
        },
        "2022-12-23": {
            "1. open": "1.05928",
            "2. high": "1.06330",
            "3. low": "1.05850",
            "4. close": "1.06172"
        },
        "2022-12-22": {
            "1. open": "1.06052",
            "2. high": "1.06594",
            "3. low": "1.05720",
            "4. close": "1.05965"
        },
        "2022-12-21": {
            "1. open": "1.06231",
            "2. high": "1.06455",
            "3. low": "1.05890",
            "4. close": "1.06039"
        },
        "2022-12-20": {
            "1. open": "1.06062",
            "2. high": "1.06586",
            "3. low": "1.05770",
            "4. close": "1.06232"
        },
        "2022-12-19": {
            "1. open": "1.05880",
            "2. high": "1.06579",
            "3. low": "1.05740",
            "4. close": "1.06060"
        },
        "2022-12-16": {
            "1. open": "1.06250",
            "2. high": "1.06631",
            "3. low": "1.05827",
            "4. close": "1.05839"
        },
        "2022-12-15": {
            "1. open": "1.06812",
            "2. high": "1.07363",
            "3. low": "1.05910",
            "4. close": "1.06269"
        },
        "2022-12-14": {
            "1. open": "1.06317",
            "2. high": "1.06952",
            "3. low": "1.06170",
            "4. close": "1.06815"
        },
        "2022-12-13": {
            "1. open": "1.05355",
            "2. high": "1.06733",
            "3. low": "1.05260",
            "4. close": "1.06324"
        },
        "2022-12-12": {
            "1. open": "1.05281",
            "2. high": "1.05802",
            "3. low": "1.05040",
            "4. close": "1.05367"
        },
        "2022-12-09": {
            "1. open": "1.05542",
            "2. high": "1.05882",
            "3. low": "1.05018",
            "4. close": "1.05329"
        },
        "2022-12-08": {
            "1. open": "1.05048",
            "2. high": "1.05649",
            "3. low": "1.04880",
            "4. close": "1.05540"
        },
        "2022-12-07": {
            "1. open": "1.04660",
            "2. high": "1.05498",
            "3. low": "1.04410",
            "4. close": "1.05029"
        },
        "2022-12-06": {
            "1. open": "1.04902",
            "2. high": "1.05329",
            "3. low": "1.04570",
            "4. close": "1.04650"
        },
        "2022-12-05": {
            "1. open": "1.05300",
            "2. high": "1.05948",
            "3. low": "1.04780",
            "4. close": "1.04877"
        },
        "2022-12-02": {
            "1. open": "1.05258",
            "2. high": "1.05450",
            "3. low": "1.04270",
            "4. close": "1.05325"
        },
        "2022-12-01": {
            "1. open": "1.04041",
            "2. high": "1.05340",
            "3. low": "1.03906",
            "4. close": "1.05257"
        },
        "2022-11-30": {
            "1. open": "1.03283",
            "2. high": "1.04288",
            "3. low": "1.02880",
            "4. close": "1.04041"
        },
        "2022-11-29": {
            "1. open": "1.03385",
            "2. high": "1.03945",
            "3. low": "1.03174",
            "4. close": "1.03280"
        },
        "2022-11-28": {
            "1. open": "1.03706",
            "2. high": "1.04969",
            "3. low": "1.03277",
            "4. close": "1.03388"
        },
        "2022-11-25": {
            "1. open": "1.04070",
            "2. high": "1.04293",
            "3. low": "1.03522",
            "4. close": "1.03950"
        },
        "2022-11-24": {
            "1. open": "1.03953",
            "2. high": "1.04485",
            "3. low": "1.03800",
            "4. close": "1.04087"
        },
        "2022-11-23": {
            "1. open": "1.03028",
            "2. high": "1.04052",
            "3. low": "1.02946",
            "4. close": "1.03954"
        },
        "2022-11-22": {
            "1. open": "1.02404",
            "2. high": "1.03082",
            "3. low": "1.02374",
            "4. close": "1.03030"
        },
        "2022-11-21": {
            "1. open": "1.03230",
            "2. high": "1.03332",
            "3. low": "1.02206",
            "4. close": "1.02411"
        },
        "2022-11-18": {
            "1. open": "1.03589",
            "2. high": "1.03960",
            "3. low": "1.03110",
            "4. close": "1.03235"
        },
        "2022-11-17": {
            "1. open": "1.03936",
            "2. high": "1.04065",
            "3. low": "1.03027",
            "4. close": "1.03608"
        },
        "2022-11-16": {
            "1. open": "1.03480",
            "2. high": "1.04385",
            "3. low": "1.03290",
            "4. close": "1.03942"
        },
        "2022-11-15": {
            "1. open": "1.03259",
            "2. high": "1.04818",
            "3. low": "1.02780",
            "4. close": "1.03478"
        },
        "2022-11-14": {
            "1. open": "1.03382",
            "2. high": "1.03586",
            "3. low": "1.02690",
            "4. close": "1.03265"
        },
        "2022-11-11": {
            "1. open": "1.02076",
            "2. high": "1.03642",
            "3. low": "1.01610",
            "4. close": "1.03538"
        },
        "2022-11-10": {
            "1. open": "1.00070",
            "2. high": "1.02219",
            "3. low": "0.99334",
            "4. close": "1.02080"
        },
        "2022-11-09": {
            "1. open": "1.00708",
            "2. high": "1.00882",
            "3. low": "0.99908",
            "4. close": "1.00103"
        },
        "2022-11-08": {
            "1. open": "1.00185",
            "2. high": "1.00963",
            "3. low": "0.99703",
            "4. close": "1.00728"
        },
        "2022-11-07": {
            "1. open": "0.99055",
            "2. high": "1.00345",
            "3. low": "0.99013",
            "4. close": "1.00190"
        },
        "2022-11-04": {
            "1. open": "0.97491",
            "2. high": "0.99665",
            "3. low": "0.97410",
            "4. close": "0.99581"
        },
        "2022-11-03": {
            "1. open": "0.98199",
            "2. high": "0.98396",
            "3. low": "0.97280",
            "4. close": "0.97480"
        },
        "2022-11-02": {
            "1. open": "0.98745",
            "2. high": "0.99760",
            "3. low": "0.98107",
            "4. close": "0.98146"
        },
        "2022-11-01": {
            "1. open": "0.98818",
            "2. high": "0.99543",
            "3. low": "0.98508",
            "4. close": "0.98746"
        },
        "2022-10-31": {
            "1. open": "0.99567",
            "2. high": "0.99658",
            "3. low": "0.98706",
            "4. close": "0.98814"
        },
        "2022-10-28": {
            "1. open": "0.99649",
            "2. high": "0.99980",
            "3. low": "0.99250",
            "4. close": "0.99630"
        },
        "2022-10-27": {
            "1. open": "1.00810",
            "2. high": "1.00937",
            "3. low": "0.99554",
            "4. close": "0.99643"
        },
        "2022-10-26": {
            "1. open": "0.99659",
            "2. high": "1.00887",
            "3. low": "0.99415",
            "4. close": "1.00797"
        },
        "2022-10-25": {
            "1. open": "0.98706",
            "2. high": "0.99769",
            "3. low": "0.98470",
            "4. close": "0.99660"
        },
        "2022-10-24": {
            "1. open": "0.98832",
            "2. high": "0.98992",
            "3. low": "0.98047",
            "4. close": "0.98690"
        },
        "2022-10-21": {
            "1. open": "0.97852",
            "2. high": "0.98692",
            "3. low": "0.97030",
            "4. close": "0.98610"
        },
        "2022-10-20": {
            "1. open": "0.97724",
            "2. high": "0.98455",
            "3. low": "0.97524",
            "4. close": "0.97842"
        },
        "2022-10-19": {
            "1. open": "0.98611",
            "2. high": "0.98725",
            "3. low": "0.97549",
            "4. close": "0.97715"
        },
        "2022-10-18": {
            "1. open": "0.98393",
            "2. high": "0.98755",
            "3. low": "0.98110",
            "4. close": "0.98620"
        },
        "2022-10-17": {
            "1. open": "0.97223",
            "2. high": "0.98522",
            "3. low": "0.97180",
            "4. close": "0.98400"
        },
        "2022-10-14": {
            "1. open": "0.97755",
            "2. high": "0.98086",
            "3. low": "0.97060",
            "4. close": "0.97190"
        },
        "2022-10-13": {
            "1. open": "0.97048",
            "2. high": "0.98060",
            "3. low": "0.96290",
            "4. close": "0.97771"
        },
        "2022-10-12": {
            "1. open": "0.97031",
            "2. high": "0.97351",
            "3. low": "0.96660",
            "4. close": "0.97050"
        },
        "2022-10-11": {
            "1. open": "0.97026",
            "2. high": "0.97747",
            "3. low": "0.96690",
            "4. close": "0.97027"
        },
        "2022-10-10": {
            "1. open": "0.97382",
            "2. high": "0.97531",
            "3. low": "0.96800",
            "4. close": "0.97016"
        },
        "2022-10-07": {
            "1. open": "0.97914",
            "2. high": "0.98170",
            "3. low": "0.97250",
            "4. close": "0.97410"
        },
        "2022-10-06": {
            "1. open": "0.98852",
            "2. high": "0.99265",
            "3. low": "0.97846",
            "4. close": "0.97915"
        },
        "2022-10-05": {
            "1. open": "0.99830",
            "2. high": "0.99949",
            "3. low": "0.98330",
            "4. close": "0.98839"
        },
        "2022-10-04": {
            "1. open": "0.98219",
            "2. high": "0.99997",
            "3. low": "0.98020",
            "4. close": "0.99828"
        },
        "2022-10-03": {
            "1. open": "0.97954",
            "2. high": "0.98446",
            "3. low": "0.97490",
            "4. close": "0.98210"
        },
        "2022-09-30": {
            "1. open": "0.98172",
            "2. high": "0.98539",
            "3. low": "0.97310",
            "4. close": "0.98003"
        },
        "2022-09-29": {
            "1. open": "0.97335",
            "2. high": "0.98240",
            "3. low": "0.96320",
            "4. close": "0.98167"
        },
        "2022-09-28": {
            "1. open": "0.95947",
            "2. high": "0.97508",
            "3. low": "0.95320",
            "4. close": "0.97332"
        },
        "2022-09-27": {
            "1. open": "0.96091",
            "2. high": "0.96710",
            "3. low": "0.95650",
            "4. close": "0.95940"
        },
        "2022-09-26": {
            "1. open": "0.96739",
            "2. high": "0.97098",
            "3. low": "0.95501",
            "4. close": "0.96091"
        },
        "2022-09-23": {
            "1. open": "0.98351",
            "2. high": "0.98520",
            "3. low": "0.96640",
            "4. close": "0.96900"
        },
        "2022-09-22": {
            "1. open": "0.98397",
            "2. high": "0.99075",
            "3. low": "0.98050",
            "4. close": "0.98332"
        },
        "2022-09-21": {
            "1. open": "0.99682",
            "2. high": "0.99752",
            "3. low": "0.98110",
            "4. close": "0.98360"
        },
        "2022-09-20": {
            "1. open": "1.00261",
            "2. high": "1.00510",
            "3. low": "0.99510",
            "4. close": "0.99691"
        },
        "2022-09-19": {
            "1. open": "1.00141",
            "2. high": "1.00294",
            "3. low": "0.99620",
            "4. close": "1.00256"
        },
        "2022-09-16": {
            "1. open": "0.99950",
            "2. high": "1.00370",
            "3. low": "0.99430",
            "4. close": "1.00150"
        },
        "2022-09-15": {
            "1. open": "0.99806",
            "2. high": "1.00179",
            "3. low": "0.99540",
            "4. close": "0.99960"
        },
        "2022-09-14": {
            "1. open": "0.99638",
            "2. high": "1.00236",
            "3. low": "0.99540",
            "4. close": "0.99783"
        },
        "2022-09-13": {
            "1. open": "1.01188",
            "2. high": "1.01872",
            "3. low": "0.99616",
            "4. close": "0.99642"
        },
        "2022-09-12": {
            "1. open": "1.00913",
            "2. high": "1.01979",
            "3. low": "1.00580",
            "4. close": "1.01188"
        },
        "2022-09-09": {
            "1. open": "0.99960",
            "2. high": "1.01134",
            "3. low": "0.99955",
            "4. close": "1.00390"
        },
        "2022-09-08": {
            "1. open": "1.00079",
            "2. high": "1.00300",
            "3. low": "0.99290",
            "4. close": "0.99969"
        },
        "2022-09-07": {
            "1. open": "0.99044",
            "2. high": "1.00109",
            "3. low": "0.98730",
            "4. close": "1.00079"
        },
        "2022-09-06": {
            "1. open": "0.99284",
            "2. high": "0.99864",
            "3. low": "0.98620",
            "4. close": "0.99040"
        },
        "2022-09-05": {
            "1. open": "0.99207",
            "2. high": "0.99441",
            "3. low": "0.98760",
            "4. close": "0.99293"
        },
        "2022-09-02": {
            "1. open": "0.99444",
            "2. high": "1.00340",
            "3. low": "0.99410",
            "4. close": "0.99500"
        },
        "2022-09-01": {
            "1. open": "1.00507",
            "2. high": "1.00543",
            "3. low": "0.99100",
            "4. close": "0.99430"
        },
        "2022-08-31": {
            "1. open": "1.00155",
            "2. high": "1.00790",
            "3. low": "0.99700",
            "4. close": "1.00501"
        },
        "2022-08-30": {
            "1. open": "0.99993",
            "2. high": "1.00549",
            "3. low": "0.99800",
            "4. close": "1.00155"
        },
        "2022-08-29": {
            "1. open": "0.99556",
            "2. high": "1.00292",
            "3. low": "0.99120",
            "4. close": "0.99979"
        },
        "2022-08-26": {
            "1. open": "0.99758",
            "2. high": "1.00900",
            "3. low": "0.99450",
            "4. close": "0.99610"
        },
        "2022-08-25": {
            "1. open": "0.99669",
            "2. high": "1.00334",
            "3. low": "0.99470",
            "4. close": "0.99763"
        },
        "2022-08-24": {
            "1. open": "0.99684",
            "2. high": "0.99993",
            "3. low": "0.99080",
            "4. close": "0.99677"
        },
        "2022-08-23": {
            "1. open": "0.99420",
            "2. high": "1.00183",
            "3. low": "0.98990",
            "4. close": "0.99680"
        },
        "2022-08-22": {
            "1. open": "1.00385",
            "2. high": "1.00466",
            "3. low": "0.99240",
            "4. close": "0.99424"
        },
        "2022-08-19": {
            "1. open": "1.00881",
            "2. high": "1.00955",
            "3. low": "1.00300",
            "4. close": "1.00340"
        },
        "2022-08-18": {
            "1. open": "1.01756",
            "2. high": "1.01930",
            "3. low": "1.00790",
            "4. close": "1.00866"
        },
        "2022-08-17": {
            "1. open": "1.01678",
            "2. high": "1.02030",
            "3. low": "1.01440",
            "4. close": "1.01760"
        },
        "2022-08-16": {
            "1. open": "1.01595",
            "2. high": "1.01949",
            "3. low": "1.01210",
            "4. close": "1.01673"
        },
        "2022-08-15": {
            "1. open": "1.02587",
            "2. high": "1.02683",
            "3. low": "1.01530",
            "4. close": "1.01599"
        },
        "2022-08-12": {
            "1. open": "1.03227",
            "2. high": "1.03274",
            "3. low": "1.02370",
            "4. close": "1.02580"
        },
        "2022-08-11": {
            "1. open": "1.02988",
            "2. high": "1.03644",
            "3. low": "1.02740",
            "4. close": "1.03205"
        },
        "2022-08-10": {
            "1. open": "1.02125",
            "2. high": "1.03687",
            "3. low": "1.02000",
            "4. close": "1.02976"
        },
        "2022-08-09": {
            "1. open": "1.01927",
            "2. high": "1.02475",
            "3. low": "1.01870",
            "4. close": "1.02137"
        },
        "2022-08-08": {
            "1. open": "1.01783",
            "2. high": "1.02220",
            "3. low": "1.01570",
            "4. close": "1.01930"
        },
        "2022-08-05": {
            "1. open": "1.02457",
            "2. high": "1.02520",
            "3. low": "1.01400",
            "4. close": "1.01810"
        },
        "2022-08-04": {
            "1. open": "1.01702",
            "2. high": "1.02539",
            "3. low": "1.01530",
            "4. close": "1.02447"
        },
        "2022-08-03": {
            "1. open": "1.01636",
            "2. high": "1.02105",
            "3. low": "1.01210",
            "4. close": "1.01691"
        },
        "2022-08-02": {
            "1. open": "1.02578",
            "2. high": "1.02939",
            "3. low": "1.01619",
            "4. close": "1.01625"
        },
        "2022-08-01": {
            "1. open": "1.02182",
            "2. high": "1.02753",
            "3. low": "1.02040",
            "4. close": "1.02587"
        },
        "2022-07-29": {
            "1. open": "1.01952",
            "2. high": "1.02544",
            "3. low": "1.01440",
            "4. close": "1.02248"
        },
        "2022-07-28": {
            "1. open": "1.02005",
            "2. high": "1.02344",
            "3. low": "1.01120",
            "4. close": "1.01947"
        },
        "2022-07-27": {
            "1. open": "1.01174",
            "2. high": "1.02209",
            "3. low": "1.00950",
            "4. close": "1.01998"
        },
        "2022-07-26": {
            "1. open": "1.02210",
            "2. high": "1.02502",
            "3. low": "1.01060",
            "4. close": "1.01179"
        },
        "2022-07-25": {
            "1. open": "1.02174",
            "2. high": "1.02579",
            "3. low": "1.01770",
            "4. close": "1.02200"
        },
        "2022-07-22": {
            "1. open": "1.02268",
            "2. high": "1.02553",
            "3. low": "1.01290",
            "4. close": "1.02100"
        },
        "2022-07-21": {
            "1. open": "1.01790",
            "2. high": "1.02781",
            "3. low": "1.01520",
            "4. close": "1.02267"
        },
        "2022-07-20": {
            "1. open": "1.02279",
            "2. high": "1.02731",
            "3. low": "1.01540",
            "4. close": "1.01791"
        },
        "2022-07-19": {
            "1. open": "1.01466",
            "2. high": "1.02692",
            "3. low": "1.01180",
            "4. close": "1.02260"
        },
        "2022-07-18": {
            "1. open": "1.00829",
            "2. high": "1.02013",
            "3. low": "1.00770",
            "4. close": "1.01440"
        },
        "2022-07-15": {
            "1. open": "1.00186",
            "2. high": "1.00979",
            "3. low": "1.00050",
            "4. close": "1.00843"
        },
        "2022-07-14": {
            "1. open": "1.00569",
            "2. high": "1.00589",
            "3. low": "0.99500",
            "4. close": "1.00183"
        },
        "2022-07-13": {
            "1. open": "1.00355",
            "2. high": "1.01222",
            "3. low": "0.99960",
            "4. close": "1.00553"
        },
        "2022-07-12": {
            "1. open": "1.00377",
            "2. high": "1.00738",
            "3. low": "0.99980",
            "4. close": "1.00340"
        },
        "2022-07-11": {
            "1. open": "1.01791",
            "2. high": "1.01834",
            "3. low": "1.00320",
            "4. close": "1.00370"
        },
        "2022-07-08": {
            "1. open": "1.01607",
            "2. high": "1.01912",
            "3. low": "1.00710",
            "4. close": "1.01830"
        },
        "2022-07-07": {
            "1. open": "1.01823",
            "2. high": "1.02210",
            "3. low": "1.01420",
            "4. close": "1.01603"
        },
        "2022-07-06": {
            "1. open": "1.02654",
            "2. high": "1.02766",
            "3. low": "1.01600",
            "4. close": "1.01821"
        },
        "2022-07-05": {
            "1. open": "1.04207",
            "2. high": "1.04488",
            "3. low": "1.02330",
            "4. close": "1.02646"
        },
        "2022-07-04": {
            "1. open": "1.04206",
            "2. high": "1.04628",
            "3. low": "1.04150",
            "4. close": "1.04220"
        },
        "2022-07-01": {
            "1. open": "1.04770",
            "2. high": "1.04820",
            "3. low": "1.03650",
            "4. close": "1.04280"
        },
        "2022-06-30": {
            "1. open": "1.04407",
            "2. high": "1.04888",
            "3. low": "1.03810",
            "4. close": "1.04771"
        },
        "2022-06-29": {
            "1. open": "1.05217",
            "2. high": "1.05355",
            "3. low": "1.04330",
            "4. close": "1.04390"
        },
        "2022-06-28": {
            "1. open": "1.05845",
            "2. high": "1.06063",
            "3. low": "1.05020",
            "4. close": "1.05208"
        },
        "2022-06-27": {
            "1. open": "1.05525",
            "2. high": "1.06150",
            "3. low": "1.05480",
            "4. close": "1.05830"
        },
        "2022-06-24": {
            "1. open": "1.05205",
            "2. high": "1.05712",
            "3. low": "1.05100",
            "4. close": "1.05540"
        },
        "2022-06-23": {
            "1. open": "1.05636",
            "2. high": "1.05812",
            "3. low": "1.04810",
            "4. close": "1.05208"
        },
        "2022-06-22": {
            "1. open": "1.05341",
            "2. high": "1.06059",
            "3. low": "1.04670",
            "4. close": "1.05638"
        },
        "2022-06-21": {
            "1. open": "1.05102",
            "2. high": "1.05825",
            "3. low": "1.05070",
            "4. close": "1.05337"
        },
        "2022-06-20": {
            "1. open": "1.04870",
            "2. high": "1.05458",
            "3. low": "1.04720",
            "4. close": "1.05117"
        },
        "2022-06-17": {
            "1. open": "1.05515",
            "2. high": "1.05608",
            "3. low": "1.04430",
            "4. close": "1.04980"
        },
        "2022-06-16": {
            "1. open": "1.04462",
            "2. high": "1.06014",
            "3. low": "1.03790",
            "4. close": "1.05540"
        },
        "2022-06-15": {
            "1. open": "1.04153",
            "2. high": "1.05078",
            "3. low": "1.03570",
            "4. close": "1.04451"
        },
        "2022-06-14": {
            "1. open": "1.04084",
            "2. high": "1.04848",
            "3. low": "1.03950",
            "4. close": "1.04117"
        },
        "2022-06-13": {
            "1. open": "1.05142",
            "2. high": "1.05201",
            "3. low": "1.03980",
            "4. close": "1.04075"
        },
        "2022-06-10": {
            "1. open": "1.06182",
            "2. high": "1.06423",
            "3. low": "1.05040",
            "4. close": "1.05150"
        },
        "2022-06-09": {
            "1. open": "1.07158",
            "2. high": "1.07738",
            "3. low": "1.06090",
            "4. close": "1.06171"
        },
        "2022-06-08": {
            "1. open": "1.07050",
            "2. high": "1.07485",
            "3. low": "1.06700",
            "4. close": "1.07159"
        },
        "2022-06-07": {
            "1. open": "1.06948",
            "2. high": "1.07142",
            "3. low": "1.06500",
            "4. close": "1.07048"
        },
        "2022-06-06": {
            "1. open": "1.07188",
            "2. high": "1.07520",
            "3. low": "1.06820",
            "4. close": "1.06940"
        },
        "2022-06-03": {
            "1. open": "1.07460",
            "2. high": "1.07646",
            "3. low": "1.07020",
            "4. close": "1.07190"
        },
        "2022-06-02": {
            "1. open": "1.06516",
            "2. high": "1.07560",
            "3. low": "1.06430",
            "4. close": "1.07471"
        },
        "2022-06-01": {
            "1. open": "1.07308",
            "2. high": "1.07393",
            "3. low": "1.06250",
            "4. close": "1.06519"
        },
        "2022-05-31": {
            "1. open": "1.07762",
            "2. high": "1.07794",
            "3. low": "1.06770",
            "4. close": "1.07313"
        },
        "2022-05-30": {
            "1. open": "1.07326",
            "2. high": "1.07870",
            "3. low": "1.07240",
            "4. close": "1.07770"
        },
        "2022-05-27": {
            "1. open": "1.07292",
            "2. high": "1.07652",
            "3. low": "1.06950",
            "4. close": "1.07317"
        },
        "2022-05-26": {
            "1. open": "1.06800",
            "2. high": "1.07315",
            "3. low": "1.06610",
            "4. close": "1.07300"
        },
        "2022-05-25": {
            "1. open": "1.07328",
            "2. high": "1.07390",
            "3. low": "1.06400",
            "4. close": "1.06785"
        },
        "2022-05-24": {
            "1. open": "1.06871",
            "2. high": "1.07487",
            "3. low": "1.06590",
            "4. close": "1.07320"
        },
        "2022-05-23": {
            "1. open": "1.05583",
            "2. high": "1.06973",
            "3. low": "1.05571",
            "4. close": "1.06890"
        },
        "2022-05-20": {
            "1. open": "1.05835",
            "2. high": "1.05993",
            "3. low": "1.05310",
            "4. close": "1.05600"
        },
        "2022-05-19": {
            "1. open": "1.04617",
            "2. high": "1.06073",
            "3. low": "1.04580",
            "4. close": "1.05812"
        },
        "2022-05-18": {
            "1. open": "1.05500",
            "2. high": "1.05637",
            "3. low": "1.04580",
            "4. close": "1.04615"
        },
        "2022-05-17": {
            "1. open": "1.04350",
            "2. high": "1.05558",
            "3. low": "1.04270",
            "4. close": "1.05492"
        },
        "2022-05-16": {
            "1. open": "1.03968",
            "2. high": "1.04430",
            "3. low": "1.03870",
            "4. close": "1.04347"
        },
        "2022-05-13": {
            "1. open": "1.03788",
            "2. high": "1.04196",
            "3. low": "1.03480",
            "4. close": "1.04120"
        },
        "2022-05-12": {
            "1. open": "1.05140",
            "2. high": "1.05292",
            "3. low": "1.03520",
            "4. close": "1.03775"
        },
        "2022-05-11": {
            "1. open": "1.05290",
            "2. high": "1.05771",
            "3. low": "1.05000",
            "4. close": "1.05132"
        },
        "2022-05-10": {
            "1. open": "1.05568",
            "2. high": "1.05854",
            "3. low": "1.05240",
            "4. close": "1.05292"
        },
        "2022-05-09": {
            "1. open": "1.05404",
            "2. high": "1.05924",
            "3. low": "1.04940",
            "4. close": "1.05564"
        },
        "2022-05-06": {
            "1. open": "1.05397",
            "2. high": "1.05988",
            "3. low": "1.04810",
            "4. close": "1.05510"
        },
        "2022-05-05": {
            "1. open": "1.06247",
            "2. high": "1.06418",
            "3. low": "1.04910",
            "4. close": "1.05399"
        },
        "2022-05-04": {
            "1. open": "1.05208",
            "2. high": "1.06310",
            "3. low": "1.05040",
            "4. close": "1.06237"
        },
        "2022-05-03": {
            "1. open": "1.05048",
            "2. high": "1.05778",
            "3. low": "1.04910",
            "4. close": "1.05214"
        },
        "2022-05-02": {
            "1. open": "1.05464",
            "2. high": "1.05684",
            "3. low": "1.04890",
            "4. close": "1.05037"
        },
        "2022-04-29": {
            "1. open": "1.04978",
            "2. high": "1.05930",
            "3. low": "1.04890",
            "4. close": "1.05410"
        },
        "2022-04-28": {
            "1. open": "1.05540",
            "2. high": "1.05649",
            "3. low": "1.04690",
            "4. close": "1.04983"
        },
        "2022-04-27": {
            "1. open": "1.06379",
            "2. high": "1.06549",
            "3. low": "1.05130",
            "4. close": "1.05541"
        },
        "2022-04-26": {
            "1. open": "1.07118",
            "2. high": "1.07387",
            "3. low": "1.06340",
            "4. close": "1.06374"
        },
        "2022-04-25": {
            "1. open": "1.08058",
            "2. high": "1.08153",
            "3. low": "1.06950",
            "4. close": "1.07121"
        },
        "2022-04-22": {
            "1. open": "1.08346",
            "2. high": "1.08516",
            "3. low": "1.07690",
            "4. close": "1.07940"
        },
        "2022-04-21": {
            "1. open": "1.08500",
            "2. high": "1.09364",
            "3. low": "1.08220",
            "4. close": "1.08346"
        },
        "2022-04-20": {
            "1. open": "1.07890",
            "2. high": "1.08671",
            "3. low": "1.07820",
            "4. close": "1.08506"
        },
        "2022-04-19": {
            "1. open": "1.07755",
            "2. high": "1.08145",
            "3. low": "1.07600",
            "4. close": "1.07880"
        },
        "2022-04-18": {
            "1. open": "1.08069",
            "2. high": "1.08216",
            "3. low": "1.07680",
            "4. close": "1.07780"
        },
        "2022-04-15": {
            "1. open": "1.08256",
            "2. high": "1.08290",
            "3. low": "1.07950",
            "4. close": "1.08050"
        },
        "2022-04-14": {
            "1. open": "1.08888",
            "2. high": "1.09233",
            "3. low": "1.07560",
            "4. close": "1.08270"
        },
        "2022-04-13": {
            "1. open": "1.08273",
            "2. high": "1.08942",
            "3. low": "1.08070",
            "4. close": "1.08889"
        },
        "2022-04-12": {
            "1. open": "1.08828",
            "2. high": "1.09038",
            "3. low": "1.08190",
            "4. close": "1.08270"
        },
        "2022-04-11": {
            "1. open": "1.09083",
            "2. high": "1.09333",
            "3. low": "1.08710",
            "4. close": "1.08823"
        },
        "2022-04-08": {
            "1. open": "1.08787",
            "2. high": "1.08918",
            "3. low": "1.08350",
            "4. close": "1.08750"
        },
        "2022-04-07": {
            "1. open": "1.08971",
            "2. high": "1.09385",
            "3. low": "1.08630",
            "4. close": "1.08780"
        },
        "2022-04-06": {
            "1. open": "1.09060",
            "2. high": "1.09381",
            "3. low": "1.08730",
            "4. close": "1.08961"
        },
        "2022-04-05": {
            "1. open": "1.09725",
            "2. high": "1.09887",
            "3. low": "1.08980",
            "4. close": "1.09060"
        },
        "2022-04-04": {
            "1. open": "1.10380",
            "2. high": "1.10544",
            "3. low": "1.09590",
            "4. close": "1.09723"
        },
        "2022-04-01": {
            "1. open": "1.10658",
            "2. high": "1.10761",
            "3. low": "1.10260",
            "4. close": "1.10470"
        },
        "2022-03-31": {
            "1. open": "1.11563",
            "2. high": "1.11849",
            "3. low": "1.10590",
            "4. close": "1.10660"
        },
        "2022-03-30": {
            "1. open": "1.10860",
            "2. high": "1.11711",
            "3. low": "1.10842",
            "4. close": "1.11570"
        },
        "2022-03-29": {
            "1. open": "1.09843",
            "2. high": "1.11372",
            "3. low": "1.09680",
            "4. close": "1.10861"
        },
        "2022-03-28": {
            "1. open": "1.09836",
            "2. high": "1.09995",
            "3. low": "1.09430",
            "4. close": "1.09841"
        },
        "2022-03-25": {
            "1. open": "1.09961",
            "2. high": "1.10379",
            "3. low": "1.09788",
            "4. close": "1.09820"
        },
        "2022-03-24": {
            "1. open": "1.10063",
            "2. high": "1.10139",
            "3. low": "1.09640",
            "4. close": "1.09964"
        },
        "2022-03-23": {
            "1. open": "1.10285",
            "2. high": "1.10437",
            "3. low": "1.09620",
            "4. close": "1.10050"
        },
        "2022-03-22": {
            "1. open": "1.10183",
            "2. high": "1.10458",
            "3. low": "1.09590",
            "4. close": "1.10280"
        },
        "2022-03-21": {
            "1. open": "1.10504",
            "2. high": "1.10703",
            "3. low": "1.10090",
            "4. close": "1.10180"
        },
        "2022-03-18": {
            "1. open": "1.10906",
            "2. high": "1.11186",
            "3. low": "1.10010",
            "4. close": "1.10500"
        },
        "2022-03-17": {
            "1. open": "1.10311",
            "2. high": "1.11375",
            "3. low": "1.10060",
            "4. close": "1.10888"
        },
        "2022-03-16": {
            "1. open": "1.09486",
            "2. high": "1.10468",
            "3. low": "1.09476",
            "4. close": "1.10309"
        },
        "2022-03-15": {
            "1. open": "1.09427",
            "2. high": "1.10199",
            "3. low": "1.09240",
            "4. close": "1.09490"
        },
        "2022-03-14": {
            "1. open": "1.09172",
            "2. high": "1.09940",
            "3. low": "1.08990",
            "4. close": "1.09420"
        },
        "2022-03-11": {
            "1. open": "1.09840",
            "2. high": "1.10435",
            "3. low": "1.09000",
            "4. close": "1.09099"
        },
        "2022-03-10": {
            "1. open": "1.10738",
            "2. high": "1.11212",
            "3. low": "1.09740",
            "4. close": "1.09849"
        },
        "2022-03-09": {
            "1. open": "1.08995",
            "2. high": "1.10953",
            "3. low": "1.08880",
            "4. close": "1.10750"
        },
        "2022-03-08": {
            "1. open": "1.08537",
            "2. high": "1.09583",
            "3. low": "1.08470",
            "4. close": "1.08993"
        },
        "2022-03-07": {
            "1. open": "1.09236",
            "2. high": "1.09325",
            "3. low": "1.08040",
            "4. close": "1.08549"
        },
        "2022-03-04": {
            "1. open": "1.10660",
            "2. high": "1.10680",
            "3. low": "1.08840",
            "4. close": "1.09241"
        },
        "2022-03-03": {
            "1. open": "1.11186",
            "2. high": "1.11224",
            "3. low": "1.10320",
            "4. close": "1.10659"
        },
        "2022-03-02": {
            "1. open": "1.11234",
            "2. high": "1.11440",
            "3. low": "1.10550",
            "4. close": "1.11186"
        },
        "2022-03-01": {
            "1. open": "1.12176",
            "2. high": "1.12331",
            "3. low": "1.10880",
            "4. close": "1.11239"
        },
        "2022-02-28": {
            "1. open": "1.11250",
            "2. high": "1.12465",
            "3. low": "1.11227",
            "4. close": "1.12175"
        },
        "2022-02-25": {
            "1. open": "1.11916",
            "2. high": "1.12743",
            "3. low": "1.11640",
            "4. close": "1.12657"
        },
        "2022-02-24": {
            "1. open": "1.13027",
            "2. high": "1.13110",
            "3. low": "1.11040",
            "4. close": "1.11914"
        },
        "2022-02-23": {
            "1. open": "1.13238",
            "2. high": "1.13593",
            "3. low": "1.12990",
            "4. close": "1.13044"
        },
        "2022-02-22": {
            "1. open": "1.13090",
            "2. high": "1.13669",
            "3. low": "1.12860",
            "4. close": "1.13230"
        },
        "2022-02-21": {
            "1. open": "1.13178",
            "2. high": "1.13907",
            "3. low": "1.13050",
            "4. close": "1.13102"
        },
        "2022-02-18": {
            "1. open": "1.13592",
            "2. high": "1.13771",
            "3. low": "1.13120",
            "4. close": "1.13203"
        },
        "2022-02-17": {
            "1. open": "1.13719",
            "2. high": "1.13863",
            "3. low": "1.13210",
            "4. close": "1.13592"
        },
        "2022-02-16": {
            "1. open": "1.13569",
            "2. high": "1.13959",
            "3. low": "1.13420",
            "4. close": "1.13721"
        },
        "2022-02-15": {
            "1. open": "1.13047",
            "2. high": "1.13684",
            "3. low": "1.12955",
            "4. close": "1.13580"
        },
        "2022-02-14": {
            "1. open": "1.13369",
            "2. high": "1.13691",
            "3. low": "1.12780",
            "4. close": "1.13052"
        },
        "2022-02-11": {
            "1. open": "1.14276",
            "2. high": "1.14304",
            "3. low": "1.13280",
            "4. close": "1.13457"
        },
        "2022-02-10": {
            "1. open": "1.14211",
            "2. high": "1.14949",
            "3. low": "1.13730",
            "4. close": "1.14270"
        },
        "2022-02-09": {
            "1. open": "1.14145",
            "2. high": "1.14479",
            "3. low": "1.14010",
            "4. close": "1.14230"
        },
        "2022-02-08": {
            "1. open": "1.14421",
            "2. high": "1.14488",
            "3. low": "1.13940",
            "4. close": "1.14153"
        },
        "2022-02-07": {
            "1. open": "1.14628",
            "2. high": "1.14652",
            "3. low": "1.14120",
            "4. close": "1.14412"
        },
        "2022-02-04": {
            "1. open": "1.14370",
            "2. high": "1.14839",
            "3. low": "1.14090",
            "4. close": "1.14480"
        },
        "2022-02-03": {
            "1. open": "1.13011",
            "2. high": "1.14515",
            "3. low": "1.12660",
            "4. close": "1.14400"
        },
        "2022-02-02": {
            "1. open": "1.12710",
            "2. high": "1.13302",
            "3. low": "1.12640",
            "4. close": "1.13022"
        },
        "2022-02-01": {
            "1. open": "1.12346",
            "2. high": "1.12788",
            "3. low": "1.12190",
            "4. close": "1.12704"
        },
        "2022-01-31": {
            "1. open": "1.11415",
            "2. high": "1.12479",
            "3. low": "1.11370",
            "4. close": "1.12334"
        },
        "2022-01-28": {
            "1. open": "1.11432",
            "2. high": "1.11736",
            "3. low": "1.11200",
            "4. close": "1.11456"
        },
        "2022-01-27": {
            "1. open": "1.12410",
            "2. high": "1.12434",
            "3. low": "1.11300",
            "4. close": "1.11424"
        },
        "2022-01-26": {
            "1. open": "1.12988",
            "2. high": "1.13107",
            "3. low": "1.12340",
            "4. close": "1.12408"
        },
        "2022-01-25": {
            "1. open": "1.13246",
            "2. high": "1.13290",
            "3. low": "1.12610",
            "4. close": "1.13012"
        },
        "2022-01-24": {
            "1. open": "1.13409",
            "2. high": "1.13450",
            "3. low": "1.12890",
            "4. close": "1.13270"
        },
        "2022-01-21": {
            "1. open": "1.13096",
            "2. high": "1.13599",
            "3. low": "1.12980",
            "4. close": "1.13403"
        },
        "2022-01-20": {
            "1. open": "1.13415",
            "2. high": "1.13691",
            "3. low": "1.13000",
            "4. close": "1.13114"
        },
        "2022-01-19": {
            "1. open": "1.13241",
            "2. high": "1.13571",
            "3. low": "1.13170",
            "4. close": "1.13424"
        },
        "2022-01-18": {
            "1. open": "1.14047",
            "2. high": "1.14215",
            "3. low": "1.13130",
            "4. close": "1.13230"
        },
        "2022-01-17": {
            "1. open": "1.14128",
            "2. high": "1.14345",
            "3. low": "1.13900",
            "4. close": "1.14060"
        },
        "2022-01-14": {
            "1. open": "1.14538",
            "2. high": "1.14830",
            "3. low": "1.13970",
            "4. close": "1.14091"
        },
        "2022-01-13": {
            "1. open": "1.14403",
            "2. high": "1.14817",
            "3. low": "1.14330",
            "4. close": "1.14547"
        },
        "2022-01-12": {
            "1. open": "1.13661",
            "2. high": "1.14528",
            "3. low": "1.13530",
            "4. close": "1.14408"
        },
        "2022-01-11": {
            "1. open": "1.13231",
            "2. high": "1.13754",
            "3. low": "1.13110",
            "4. close": "1.13660"
        },
        "2022-01-10": {
            "1. open": "1.13524",
            "2. high": "1.13603",
            "3. low": "1.12830",
            "4. close": "1.13250"
        },
        "2022-01-07": {
            "1. open": "1.12946",
            "2. high": "1.13649",
            "3. low": "1.12880",
            "4. close": "1.13593"
        },
        "2022-01-06": {
            "1. open": "1.13130",
            "2. high": "1.13320",
            "3. low": "1.12830",
            "4. close": "1.12925"
        },
        "2022-01-05": {
            "1. open": "1.12858",
            "2. high": "1.13465",
            "3. low": "1.12750",
            "4. close": "1.13116"
        },
        "2022-01-04": {
            "1. open": "1.12955",
            "2. high": "1.13226",
            "3. low": "1.12710",
            "4. close": "1.12860"
        },
        "2022-01-03": {
            "1. open": "1.13707",
            "2. high": "1.13790",
            "3. low": "1.12780",
            "4. close": "1.12965"
        },
        "2021-12-31": {
            "1. open": "1.13205",
            "2. high": "1.13865",
            "3. low": "1.13010",
            "4. close": "1.13659"
        },
        "2021-12-30": {
            "1. open": "1.13457",
            "2. high": "1.13600",
            "3. low": "1.12970",
            "4. close": "1.13250"
        },
        "2021-12-29": {
            "1. open": "1.13086",
            "2. high": "1.13691",
            "3. low": "1.12720",
            "4. close": "1.13459"
        },
        "2021-12-28": {
            "1. open": "1.13254",
            "2. high": "1.13333",
            "3. low": "1.12880",
            "4. close": "1.13085"
        },
        "2021-12-27": {
            "1. open": "1.13156",
            "2. high": "1.13347",
            "3. low": "1.13010",
            "4. close": "1.13270"
        },
        "2021-12-24": {
            "1. open": "1.13265",
            "2. high": "1.13435",
            "3. low": "1.13016",
            "4. close": "1.13181"
        },
        "2021-12-23": {
            "1. open": "1.13253",
            "2. high": "1.13422",
            "3. low": "1.12880",
            "4. close": "1.13284"
        },
        "2021-12-22": {
            "1. open": "1.12840",
            "2. high": "1.13424",
            "3. low": "1.12620",
            "4. close": "1.13258"
        },
        "2021-12-21": {
            "1. open": "1.12781",
            "2. high": "1.13028",
            "3. low": "1.12590",
            "4. close": "1.12801"
        },
        "2021-12-20": {
            "1. open": "1.12395",
            "2. high": "1.13040",
            "3. low": "1.12330",
            "4. close": "1.12801"
        },
        "2021-12-17": {
            "1. open": "1.13291",
            "2. high": "1.13490",
            "3. low": "1.12335",
            "4. close": "1.12370"
        },
        "2021-12-16": {
            "1. open": "1.12885",
            "2. high": "1.13605",
            "3. low": "1.12790",
            "4. close": "1.13302"
        },
        "2021-12-15": {
            "1. open": "1.12583",
            "2. high": "1.12993",
            "3. low": "1.12200",
            "4. close": "1.12892"
        },
        "2021-12-14": {
            "1. open": "1.12827",
            "2. high": "1.13240",
            "3. low": "1.12520",
            "4. close": "1.12579"
        },
        "2021-12-13": {
            "1. open": "1.13110",
            "2. high": "1.13193",
            "3. low": "1.12580",
            "4. close": "1.12837"
        },
        "2021-12-10": {
            "1. open": "1.12922",
            "2. high": "1.13241",
            "3. low": "1.12630",
            "4. close": "1.13140"
        },
        "2021-12-09": {
            "1. open": "1.13412",
            "2. high": "1.13460",
            "3. low": "1.12770",
            "4. close": "1.12923"
        },
        "2021-12-08": {
            "1. open": "1.12672",
            "2. high": "1.13548",
            "3. low": "1.12630",
            "4. close": "1.13410"
        },
        "2021-12-07": {
            "1. open": "1.12832",
            "2. high": "1.12985",
            "3. low": "1.12250",
            "4. close": "1.12672"
        },
        "2021-12-06": {
            "1. open": "1.13020",
            "2. high": "1.13151",
            "3. low": "1.12640",
            "4. close": "1.12850"
        },
        "2021-12-03": {
            "1. open": "1.12998",
            "2. high": "1.13335",
            "3. low": "1.12650",
            "4. close": "1.13131"
        },
        "2021-12-02": {
            "1. open": "1.13187",
            "2. high": "1.13477",
            "3. low": "1.12940",
            "4. close": "1.13005"
        },
        "2021-12-01": {
            "1. open": "1.13350",
            "2. high": "1.13598",
            "3. low": "1.13010",
            "4. close": "1.13190"
        },
        "2021-11-30": {
            "1. open": "1.12902",
            "2. high": "1.13830",
            "3. low": "1.12340",
            "4. close": "1.13368"
        },
        "2021-11-29": {
            "1. open": "1.13018",
            "2. high": "1.13156",
            "3. low": "1.12570",
            "4. close": "1.12906"
        },
        "2021-11-26": {
            "1. open": "1.12056",
            "2. high": "1.13308",
            "3. low": "1.12039",
            "4. close": "1.13155"
        },
        "2021-11-25": {
            "1. open": "1.11972",
            "2. high": "1.12300",
            "3. low": "1.11951",
            "4. close": "1.12065"
        },
        "2021-11-24": {
            "1. open": "1.12477",
            "2. high": "1.12553",
            "3. low": "1.11850",
            "4. close": "1.11977"
        },
        "2021-11-23": {
            "1. open": "1.12346",
            "2. high": "1.12751",
            "3. low": "1.12250",
            "4. close": "1.12477"
        },
        "2021-11-22": {
            "1. open": "1.12901",
            "2. high": "1.12930",
            "3. low": "1.12290",
            "4. close": "1.12340"
        },
        "2021-11-19": {
            "1. open": "1.13720",
            "2. high": "1.13730",
            "3. low": "1.12480",
            "4. close": "1.12794"
        },
        "2021-11-18": {
            "1. open": "1.13192",
            "2. high": "1.13741",
            "3. low": "1.13120",
            "4. close": "1.13710"
        },
        "2021-11-17": {
            "1. open": "1.13196",
            "2. high": "1.13323",
            "3. low": "1.12620",
            "4. close": "1.13180"
        },
        "2021-11-16": {
            "1. open": "1.13674",
            "2. high": "1.13860",
            "3. low": "1.13070",
            "4. close": "1.13199"
        },
        "2021-11-15": {
            "1. open": "1.14452",
            "2. high": "1.14640",
            "3. low": "1.13550",
            "4. close": "1.13672"
        },
        "2021-11-12": {
            "1. open": "1.14495",
            "2. high": "1.14622",
            "3. low": "1.14310",
            "4. close": "1.14447"
        },
        "2021-11-11": {
            "1. open": "1.14780",
            "2. high": "1.14877",
            "3. low": "1.14410",
            "4. close": "1.14499"
        },
        "2021-11-10": {
            "1. open": "1.15921",
            "2. high": "1.15953",
            "3. low": "1.14740",
            "4. close": "1.14781"
        },
        "2021-11-09": {
            "1. open": "1.15840",
            "2. high": "1.16089",
            "3. low": "1.15680",
            "4. close": "1.15924"
        },
        "2021-11-08": {
            "1. open": "1.15573",
            "2. high": "1.15950",
            "3. low": "1.15490",
            "4. close": "1.15863"
        },
        "2021-11-05": {
            "1. open": "1.15539",
            "2. high": "1.15732",
            "3. low": "1.15120",
            "4. close": "1.15660"
        },
        "2021-11-04": {
            "1. open": "1.16122",
            "2. high": "1.16164",
            "3. low": "1.15260",
            "4. close": "1.15526"
        },
        "2021-11-03": {
            "1. open": "1.15781",
            "2. high": "1.16164",
            "3. low": "1.15600",
            "4. close": "1.16130"
        },
        "2021-11-02": {
            "1. open": "1.16032",
            "2. high": "1.16134",
            "3. low": "1.15730",
            "4. close": "1.15783"
        },
        "2021-11-01": {
            "1. open": "1.15631",
            "2. high": "1.16092",
            "3. low": "1.15440",
            "4. close": "1.16040"
        },
        "2021-10-29": {
            "1. open": "1.16808",
            "2. high": "1.16902",
            "3. low": "1.15330",
            "4. close": "1.15610"
        },
        "2021-10-28": {
            "1. open": "1.16008",
            "2. high": "1.16922",
            "3. low": "1.15800",
            "4. close": "1.16810"
        },
        "2021-10-27": {
            "1. open": "1.15923",
            "2. high": "1.16262",
            "3. low": "1.15830",
            "4. close": "1.16017"
        },
        "2021-10-26": {
            "1. open": "1.16105",
            "2. high": "1.16258",
            "3. low": "1.15830",
            "4. close": "1.15920"
        },
        "2021-10-25": {
            "1. open": "1.16368",
            "2. high": "1.16652",
            "3. low": "1.15890",
            "4. close": "1.16099"
        },
        "2021-10-22": {
            "1. open": "1.16256",
            "2. high": "1.16558",
            "3. low": "1.16190",
            "4. close": "1.16470"
        },
        "2021-10-21": {
            "1. open": "1.16484",
            "2. high": "1.16674",
            "3. low": "1.16180",
            "4. close": "1.16250"
        },
        "2021-10-20": {
            "1. open": "1.16296",
            "2. high": "1.16586",
            "3. low": "1.16150",
            "4. close": "1.16480"
        },
        "2021-10-19": {
            "1. open": "1.16092",
            "2. high": "1.16694",
            "3. low": "1.16070",
            "4. close": "1.16286"
        },
        "2021-10-18": {
            "1. open": "1.15987",
            "2. high": "1.16224",
            "3. low": "1.15700",
            "4. close": "1.16089"
        },
        "2021-10-15": {
            "1. open": "1.15973",
            "2. high": "1.16190",
            "3. low": "1.15860",
            "4. close": "1.16000"
        },
        "2021-10-14": {
            "1. open": "1.15974",
            "2. high": "1.16245",
            "3. low": "1.15820",
            "4. close": "1.15980"
        },
        "2021-10-13": {
            "1. open": "1.15302",
            "2. high": "1.15985",
            "3. low": "1.15270",
            "4. close": "1.15974"
        },
        "2021-10-12": {
            "1. open": "1.15539",
            "2. high": "1.15703",
            "3. low": "1.15230",
            "4. close": "1.15300"
        },
        "2021-10-11": {
            "1. open": "1.15693",
            "2. high": "1.15868",
            "3. low": "1.15470",
            "4. close": "1.15540"
        },
        "2021-10-08": {
            "1. open": "1.15547",
            "2. high": "1.15861",
            "3. low": "1.15390",
            "4. close": "1.15670"
        },
        "2021-10-07": {
            "1. open": "1.15533",
            "2. high": "1.15721",
            "3. low": "1.15460",
            "4. close": "1.15544"
        },
        "2021-10-06": {
            "1. open": "1.15948",
            "2. high": "1.16006",
            "3. low": "1.15270",
            "4. close": "1.15540"
        },
        "2021-10-05": {
            "1. open": "1.16170",
            "2. high": "1.16220",
            "3. low": "1.15790",
            "4. close": "1.15960"
        },
        "2021-10-04": {
            "1. open": "1.15937",
            "2. high": "1.16402",
            "3. low": "1.15860",
            "4. close": "1.16180"
        },
        "2021-10-01": {
            "1. open": "1.15802",
            "2. high": "1.16074",
            "3. low": "1.15610",
            "4. close": "1.15940"
        },
        "2021-09-30": {
            "1. open": "1.15966",
            "2. high": "1.16098",
            "3. low": "1.15610",
            "4. close": "1.15800"
        },
        "2021-09-29": {
            "1. open": "1.16827",
            "2. high": "1.16902",
            "3. low": "1.15870",
            "4. close": "1.15960"
        },
        "2021-09-28": {
            "1. open": "1.16954",
            "2. high": "1.17033",
            "3. low": "1.16660",
            "4. close": "1.16812"
        },
        "2021-09-27": {
            "1. open": "1.17165",
            "2. high": "1.17252",
            "3. low": "1.16830",
            "4. close": "1.16961"
        },
        "2021-09-24": {
            "1. open": "1.17384",
            "2. high": "1.17476",
            "3. low": "1.16990",
            "4. close": "1.17180"
        },
        "2021-09-23": {
            "1. open": "1.16930",
            "2. high": "1.17502",
            "3. low": "1.16820",
            "4. close": "1.17380"
        },
        "2021-09-22": {
            "1. open": "1.17249",
            "2. high": "1.17557",
            "3. low": "1.16830",
            "4. close": "1.16930"
        },
        "2021-09-21": {
            "1. open": "1.17248",
            "2. high": "1.17487",
            "3. low": "1.17130",
            "4. close": "1.17255"
        },
        "2021-09-20": {
            "1. open": "1.17255",
            "2. high": "1.17365",
            "3. low": "1.16980",
            "4. close": "1.17273"
        },
        "2021-09-17": {
            "1. open": "1.17671",
            "2. high": "1.17889",
            "3. low": "1.17211",
            "4. close": "1.17240"
        },
        "2021-09-16": {
            "1. open": "1.18154",
            "2. high": "1.18207",
            "3. low": "1.17490",
            "4. close": "1.17666"
        },
        "2021-09-15": {
            "1. open": "1.18040",
            "2. high": "1.18320",
            "3. low": "1.17970",
            "4. close": "1.18149"
        },
        "2021-09-14": {
            "1. open": "1.18085",
            "2. high": "1.18460",
            "3. low": "1.17980",
            "4. close": "1.18031"
        },
        "2021-09-13": {
            "1. open": "1.18134",
            "2. high": "1.18171",
            "3. low": "1.17680",
            "4. close": "1.18110"
        },
        "2021-09-10": {
            "1. open": "1.18243",
            "2. high": "1.18512",
            "3. low": "1.18080",
            "4. close": "1.18115"
        },
        "2021-09-09": {
            "1. open": "1.18160",
            "2. high": "1.18414",
            "3. low": "1.18030",
            "4. close": "1.18243"
        },
        "2021-09-08": {
            "1. open": "1.18443",
            "2. high": "1.18512",
            "3. low": "1.18000",
            "4. close": "1.18154"
        },
        "2021-09-07": {
            "1. open": "1.18696",
            "2. high": "1.18854",
            "3. low": "1.18360",
            "4. close": "1.18450"
        },
        "2021-09-06": {
            "1. open": "1.18774",
            "2. high": "1.18864",
            "3. low": "1.18540",
            "4. close": "1.18703"
        },
        "2021-09-03": {
            "1. open": "1.18732",
            "2. high": "1.19090",
            "3. low": "1.18640",
            "4. close": "1.18832"
        },
        "2021-09-02": {
            "1. open": "1.18383",
            "2. high": "1.18761",
            "3. low": "1.18320",
            "4. close": "1.18725"
        },
        "2021-09-01": {
            "1. open": "1.18088",
            "2. high": "1.18573",
            "3. low": "1.17920",
            "4. close": "1.18372"
        },
        "2021-08-31": {
            "1. open": "1.17983",
            "2. high": "1.18451",
            "3. low": "1.17930",
            "4. close": "1.18080"
        },
        "2021-08-30": {
            "1. open": "1.17949",
            "2. high": "1.18099",
            "3. low": "1.17810",
            "4. close": "1.17977"
        },
        "2021-08-27": {
            "1. open": "1.17552",
            "2. high": "1.18023",
            "3. low": "1.17330",
            "4. close": "1.17924"
        },
        "2021-08-26": {
            "1. open": "1.17696",
            "2. high": "1.17790",
            "3. low": "1.17440",
            "4. close": "1.17540"
        },
        "2021-08-25": {
            "1. open": "1.17558",
            "2. high": "1.17745",
            "3. low": "1.17240",
            "4. close": "1.17686"
        },
        "2021-08-24": {
            "1. open": "1.17457",
            "2. high": "1.17652",
            "3. low": "1.17250",
            "4. close": "1.17550"
        },
        "2021-08-23": {
            "1. open": "1.16950",
            "2. high": "1.17503",
            "3. low": "1.16912",
            "4. close": "1.17460"
        },
        "2021-08-20": {
            "1. open": "1.16771",
            "2. high": "1.17045",
            "3. low": "1.16620",
            "4. close": "1.16949"
        },
        "2021-08-19": {
            "1. open": "1.17094",
            "2. high": "1.17156",
            "3. low": "1.16640",
            "4. close": "1.16766"
        },
        "2021-08-18": {
            "1. open": "1.17095",
            "2. high": "1.17427",
            "3. low": "1.16920",
            "4. close": "1.17093"
        },
        "2021-08-17": {
            "1. open": "1.17760",
            "2. high": "1.17848",
            "3. low": "1.17054",
            "4. close": "1.17097"
        },
        "2021-08-16": {
            "1. open": "1.17938",
            "2. high": "1.18010",
            "3. low": "1.17660",
            "4. close": "1.17740"
        },
        "2021-08-13": {
            "1. open": "1.17309",
            "2. high": "1.18048",
            "3. low": "1.17287",
            "4. close": "1.17936"
        },
        "2021-08-12": {
            "1. open": "1.17399",
            "2. high": "1.17483",
            "3. low": "1.17220",
            "4. close": "1.17310"
        },
        "2021-08-11": {
            "1. open": "1.17194",
            "2. high": "1.17541",
            "3. low": "1.17040",
            "4. close": "1.17404"
        },
        "2021-08-10": {
            "1. open": "1.17382",
            "2. high": "1.17430",
            "3. low": "1.17080",
            "4. close": "1.17200"
        },
        "2021-08-09": {
            "1. open": "1.17589",
            "2. high": "1.17690",
            "3. low": "1.17321",
            "4. close": "1.17380"
        },
        "2021-08-06": {
            "1. open": "1.18335",
            "2. high": "1.18354",
            "3. low": "1.17530",
            "4. close": "1.17610"
        },
        "2021-08-05": {
            "1. open": "1.18357",
            "2. high": "1.18573",
            "3. low": "1.18260",
            "4. close": "1.18332"
        },
        "2021-08-04": {
            "1. open": "1.18624",
            "2. high": "1.18997",
            "3. low": "1.18310",
            "4. close": "1.18350"
        },
        "2021-08-03": {
            "1. open": "1.18708",
            "2. high": "1.18934",
            "3. low": "1.18520",
            "4. close": "1.18620"
        },
        "2021-08-02": {
            "1. open": "1.18635",
            "2. high": "1.18970",
            "3. low": "1.18570",
            "4. close": "1.18689"
        },
        "2021-07-30": {
            "1. open": "1.18859",
            "2. high": "1.19087",
            "3. low": "1.18500",
            "4. close": "1.18684"
        },
        "2021-07-29": {
            "1. open": "1.18435",
            "2. high": "1.18930",
            "3. low": "1.18390",
            "4. close": "1.18857"
        },
        "2021-07-28": {
            "1. open": "1.18169",
            "2. high": "1.18496",
            "3. low": "1.17718",
            "4. close": "1.18434"
        },
        "2021-07-27": {
            "1. open": "1.18005",
            "2. high": "1.18412",
            "3. low": "1.17680",
            "4. close": "1.18163"
        },
        "2021-07-26": {
            "1. open": "1.17715",
            "2. high": "1.18173",
            "3. low": "1.17610",
            "4. close": "1.18010"
        },
        "2021-07-23": {
            "1. open": "1.17683",
            "2. high": "1.17865",
            "3. low": "1.17530",
            "4. close": "1.17680"
        },
        "2021-07-22": {
            "1. open": "1.17956",
            "2. high": "1.18305",
            "3. low": "1.17560",
            "4. close": "1.17678"
        },
        "2021-07-21": {
            "1. open": "1.17802",
            "2. high": "1.18050",
            "3. low": "1.17500",
            "4. close": "1.17948"
        },
        "2021-07-20": {
            "1. open": "1.17957",
            "2. high": "1.18025",
            "3. low": "1.17540",
            "4. close": "1.17805"
        },
        "2021-07-19": {
            "1. open": "1.18073",
            "2. high": "1.18245",
            "3. low": "1.17620",
            "4. close": "1.17975"
        },
        "2021-07-16": {
            "1. open": "1.18120",
            "2. high": "1.18224",
            "3. low": "1.17900",
            "4. close": "1.18050"
        },
        "2021-07-15": {
            "1. open": "1.18349",
            "2. high": "1.18506",
            "3. low": "1.17940",
            "4. close": "1.18117"
        },
        "2021-07-14": {
            "1. open": "1.17778",
            "2. high": "1.18388",
            "3. low": "1.17700",
            "4. close": "1.18346"
        },
        "2021-07-13": {
            "1. open": "1.18615",
            "2. high": "1.18751",
            "3. low": "1.17700",
            "4. close": "1.17760"
        },
        "2021-07-12": {
            "1. open": "1.18754",
            "2. high": "1.18802",
            "3. low": "1.18340",
            "4. close": "1.18598"
        },
        "2021-07-09": {
            "1. open": "1.18435",
            "2. high": "1.18812",
            "3. low": "1.18230",
            "4. close": "1.18746"
        },
        "2021-07-08": {
            "1. open": "1.17928",
            "2. high": "1.18678",
            "3. low": "1.17820",
            "4. close": "1.18444"
        },
        "2021-07-07": {
            "1. open": "1.18210",
            "2. high": "1.18364",
            "3. low": "1.17800",
            "4. close": "1.17930"
        },
        "2021-07-06": {
            "1. open": "1.18619",
            "2. high": "1.18952",
            "3. low": "1.18050",
            "4. close": "1.18207"
        },
        "2021-07-05": {
            "1. open": "1.18666",
            "2. high": "1.18806",
            "3. low": "1.18500",
            "4. close": "1.18615"
        },
        "2021-07-02": {
            "1. open": "1.18490",
            "2. high": "1.18743",
            "3. low": "1.18060",
            "4. close": "1.18620"
        },
        "2021-07-01": {
            "1. open": "1.18564",
            "2. high": "1.18842",
            "3. low": "1.18360",
            "4. close": "1.18480"
        },
        "2021-06-30": {
            "1. open": "1.18972",
            "2. high": "1.19090",
            "3. low": "1.18430",
            "4. close": "1.18570"
        },
        "2021-06-29": {
            "1. open": "1.19258",
            "2. high": "1.19300",
            "3. low": "1.18760",
            "4. close": "1.18982"
        },
        "2021-06-28": {
            "1. open": "1.19352",
            "2. high": "1.19445",
            "3. low": "1.19000",
            "4. close": "1.19246"
        },
        "2021-06-25": {
            "1. open": "1.19300",
            "2. high": "1.19753",
            "3. low": "1.19240",
            "4. close": "1.19330"
        },
        "2021-06-24": {
            "1. open": "1.19272",
            "2. high": "1.19563",
            "3. low": "1.19160",
            "4. close": "1.19303"
        },
        "2021-06-23": {
            "1. open": "1.19399",
            "2. high": "1.19701",
            "3. low": "1.19100",
            "4. close": "1.19273"
        },
        "2021-06-22": {
            "1. open": "1.19184",
            "2. high": "1.19527",
            "3. low": "1.18790",
            "4. close": "1.19389"
        },
        "2021-06-21": {
            "1. open": "1.18632",
            "2. high": "1.19214",
            "3. low": "1.18460",
            "4. close": "1.19184"
        },
        "2021-06-18": {
            "1. open": "1.19058",
            "2. high": "1.19250",
            "3. low": "1.18460",
            "4. close": "1.18592"
        },
        "2021-06-17": {
            "1. open": "1.19934",
            "2. high": "1.20063",
            "3. low": "1.18900",
            "4. close": "1.19050"
        },
        "2021-06-16": {
            "1. open": "1.21281",
            "2. high": "1.21350",
            "3. low": "1.19890",
            "4. close": "1.19940"
        },
        "2021-06-15": {
            "1. open": "1.21189",
            "2. high": "1.21473",
            "3. low": "1.20990",
            "4. close": "1.21280"
        },
        "2021-06-14": {
            "1. open": "1.21091",
            "2. high": "1.21305",
            "3. low": "1.20920",
            "4. close": "1.21182"
        },
        "2021-06-11": {
            "1. open": "1.21728",
            "2. high": "1.21930",
            "3. low": "1.20910",
            "4. close": "1.21080"
        },
        "2021-06-10": {
            "1. open": "1.21784",
            "2. high": "1.21947",
            "3. low": "1.21420",
            "4. close": "1.21730"
        },
        "2021-06-09": {
            "1. open": "1.21727",
            "2. high": "1.22180",
            "3. low": "1.21690",
            "4. close": "1.21780"
        },
        "2021-06-08": {
            "1. open": "1.21905",
            "2. high": "1.21942",
            "3. low": "1.21620",
            "4. close": "1.21720"
        },
        "2021-06-07": {
            "1. open": "1.21624",
            "2. high": "1.22018",
            "3. low": "1.21430",
            "4. close": "1.21904"
        },
        "2021-06-04": {
            "1. open": "1.21260",
            "2. high": "1.21858",
            "3. low": "1.21020",
            "4. close": "1.21640"
        },
        "2021-06-03": {
            "1. open": "1.22108",
            "2. high": "1.22142",
            "3. low": "1.21160",
            "4. close": "1.21260"
        },
        "2021-06-02": {
            "1. open": "1.22137",
            "2. high": "1.22265",
            "3. low": "1.21620",
            "4. close": "1.22101"
        },
        "2021-06-01": {
            "1. open": "1.22259",
            "2. high": "1.22544",
            "3. low": "1.22095",
            "4. close": "1.22136"
        },
        "2021-05-31": {
            "1. open": "1.21959",
            "2. high": "1.22313",
            "3. low": "1.21820",
            "4. close": "1.22260"
        },
        "2021-05-28": {
            "1. open": "1.21938",
            "2. high": "1.22050",
            "3. low": "1.21310",
            "4. close": "1.21890"
        },
        "2021-05-27": {
            "1. open": "1.21929",
            "2. high": "1.22151",
            "3. low": "1.21730",
            "4. close": "1.21936"
        },
        "2021-05-26": {
            "1. open": "1.22488",
            "2. high": "1.22630",
            "3. low": "1.21800",
            "4. close": "1.21927"
        },
        "2021-05-25": {
            "1. open": "1.22158",
            "2. high": "1.22664",
            "3. low": "1.22100",
            "4. close": "1.22489"
        },
        "2021-05-24": {
            "1. open": "1.21761",
            "2. high": "1.22300",
            "3. low": "1.21710",
            "4. close": "1.22160"
        },
        "2021-05-21": {
            "1. open": "1.22293",
            "2. high": "1.22399",
            "3. low": "1.21590",
            "4. close": "1.21780"
        },
        "2021-05-20": {
            "1. open": "1.21767",
            "2. high": "1.22301",
            "3. low": "1.21670",
            "4. close": "1.22288"
        },
        "2021-05-19": {
            "1. open": "1.22245",
            "2. high": "1.22454",
            "3. low": "1.21580",
            "4. close": "1.21767"
        },
        "2021-05-18": {
            "1. open": "1.21521",
            "2. high": "1.22341",
            "3. low": "1.21486",
            "4. close": "1.22240"
        },
        "2021-05-17": {
            "1. open": "1.21404",
            "2. high": "1.21690",
            "3. low": "1.21240",
            "4. close": "1.21537"
        },
        "2021-05-14": {
            "1. open": "1.20823",
            "2. high": "1.21477",
            "3. low": "1.20690",
            "4. close": "1.21451"
        },
        "2021-05-13": {
            "1. open": "1.20702",
            "2. high": "1.21061",
            "3. low": "1.20500",
            "4. close": "1.20820"
        },
        "2021-05-12": {
            "1. open": "1.21486",
            "2. high": "1.21522",
            "3. low": "1.20640",
            "4. close": "1.20693"
        },
        "2021-05-11": {
            "1. open": "1.21308",
            "2. high": "1.21817",
            "3. low": "1.21210",
            "4. close": "1.21480"
        },
        "2021-05-10": {
            "1. open": "1.21678",
            "2. high": "1.21782",
            "3. low": "1.21257",
            "4. close": "1.21317"
        },
        "2021-05-07": {
            "1. open": "1.20621",
            "2. high": "1.21715",
            "3. low": "1.20510",
            "4. close": "1.21625"
        },
        "2021-05-06": {
            "1. open": "1.20057",
            "2. high": "1.20719",
            "3. low": "1.19910",
            "4. close": "1.20620"
        },
        "2021-05-05": {
            "1. open": "1.20110",
            "2. high": "1.20267",
            "3. low": "1.19840",
            "4. close": "1.20060"
        },
        "2021-05-04": {
            "1. open": "1.20626",
            "2. high": "1.20637",
            "3. low": "1.19970",
            "4. close": "1.20100"
        },
        "2021-05-03": {
            "1. open": "1.20257",
            "2. high": "1.20762",
            "3. low": "1.20110",
            "4. close": "1.20630"
        },
        "2021-04-30": {
            "1. open": "1.21217",
            "2. high": "1.21266",
            "3. low": "1.20150",
            "4. close": "1.20190"
        },
        "2021-04-29": {
            "1. open": "1.21248",
            "2. high": "1.21500",
            "3. low": "1.21000",
            "4. close": "1.21210"
        },
        "2021-04-28": {
            "1. open": "1.20887",
            "2. high": "1.21347",
            "3. low": "1.20540",
            "4. close": "1.21241"
        },
        "2021-04-27": {
            "1. open": "1.20846",
            "2. high": "1.20930",
            "3. low": "1.20550",
            "4. close": "1.20894"
        },
        "2021-04-26": {
            "1. open": "1.20941",
            "2. high": "1.21170",
            "3. low": "1.20590",
            "4. close": "1.20848"
        },
        "2021-04-23": {
            "1. open": "1.20162",
            "2. high": "1.21000",
            "3. low": "1.20110",
            "4. close": "1.20965"
        },
        "2021-04-22": {
            "1. open": "1.20354",
            "2. high": "1.20697",
            "3. low": "1.19920",
            "4. close": "1.20156"
        },
        "2021-04-21": {
            "1. open": "1.20339",
            "2. high": "1.20437",
            "3. low": "1.19970",
            "4. close": "1.20348"
        },
        "2021-04-20": {
            "1. open": "1.20367",
            "2. high": "1.20798",
            "3. low": "1.20210",
            "4. close": "1.20330"
        },
        "2021-04-19": {
            "1. open": "1.19752",
            "2. high": "1.20480",
            "3. low": "1.19410",
            "4. close": "1.20370"
        },
        "2021-04-16": {
            "1. open": "1.19655",
            "2. high": "1.19948",
            "3. low": "1.19490",
            "4. close": "1.19823"
        },
        "2021-04-15": {
            "1. open": "1.19789",
            "2. high": "1.19933",
            "3. low": "1.19540",
            "4. close": "1.19654"
        },
        "2021-04-14": {
            "1. open": "1.19488",
            "2. high": "1.19874",
            "3. low": "1.19470",
            "4. close": "1.19781"
        },
        "2021-04-13": {
            "1. open": "1.19118",
            "2. high": "1.19559",
            "3. low": "1.18766",
            "4. close": "1.19493"
        },
        "2021-04-12": {
            "1. open": "1.18963",
            "2. high": "1.19192",
            "3. low": "1.18690",
            "4. close": "1.19107"
        },
        "2021-04-09": {
            "1. open": "1.19150",
            "2. high": "1.19201",
            "3. low": "1.18660",
            "4. close": "1.19008"
        },
        "2021-04-08": {
            "1. open": "1.18680",
            "2. high": "1.19275",
            "3. low": "1.18590",
            "4. close": "1.19142"
        },
        "2021-04-07": {
            "1. open": "1.18706",
            "2. high": "1.19148",
            "3. low": "1.18590",
            "4. close": "1.18680"
        },
        "2021-04-06": {
            "1. open": "1.18134",
            "2. high": "1.18776",
            "3. low": "1.17940",
            "4. close": "1.18700"
        },
        "2021-04-05": {
            "1. open": "1.17540",
            "2. high": "1.18195",
            "3. low": "1.17360",
            "4. close": "1.18123"
        },
        "2021-04-02": {
            "1. open": "1.17737",
            "2. high": "1.17867",
            "3. low": "1.17470",
            "4. close": "1.17610"
        },
        "2021-04-01": {
            "1. open": "1.17260",
            "2. high": "1.17800",
            "3. low": "1.17110",
            "4. close": "1.17740"
        },
        "2021-03-31": {
            "1. open": "1.17162",
            "2. high": "1.17598",
            "3. low": "1.17020",
            "4. close": "1.17266"
        },
        "2021-03-30": {
            "1. open": "1.17661",
            "2. high": "1.17740",
            "3. low": "1.17100",
            "4. close": "1.17179"
        },
        "2021-03-29": {
            "1. open": "1.17890",
            "2. high": "1.17939",
            "3. low": "1.17590",
            "4. close": "1.17656"
        },
        "2021-03-26": {
            "1. open": "1.17676",
            "2. high": "1.18053",
            "3. low": "1.17660",
            "4. close": "1.17928"
        },
        "2021-03-25": {
            "1. open": "1.18123",
            "2. high": "1.18278",
            "3. low": "1.17600",
            "4. close": "1.17680"
        },
        "2021-03-24": {
            "1. open": "1.18486",
            "2. high": "1.18520",
            "3. low": "1.18080",
            "4. close": "1.18117"
        },
        "2021-03-23": {
            "1. open": "1.19344",
            "2. high": "1.19409",
            "3. low": "1.18400",
            "4. close": "1.18490"
        },
        "2021-03-22": {
            "1. open": "1.18798",
            "2. high": "1.19470",
            "3. low": "1.18730",
            "4. close": "1.19325"
        },
        "2021-03-19": {
            "1. open": "1.19118",
            "2. high": "1.19372",
            "3. low": "1.18720",
            "4. close": "1.19040"
        },
        "2021-03-18": {
            "1. open": "1.19796",
            "2. high": "1.19889",
            "3. low": "1.19040",
            "4. close": "1.19124"
        },
        "2021-03-17": {
            "1. open": "1.19011",
            "2. high": "1.19857",
            "3. low": "1.18840",
            "4. close": "1.19800"
        },
        "2021-03-16": {
            "1. open": "1.19276",
            "2. high": "1.19519",
            "3. low": "1.18810",
            "4. close": "1.19008"
        },
        "2021-03-15": {
            "1. open": "1.19489",
            "2. high": "1.19675",
            "3. low": "1.19160",
            "4. close": "1.19270"
        },
        "2021-03-12": {
            "1. open": "1.19846",
            "2. high": "1.19885",
            "3. low": "1.19080",
            "4. close": "1.19516"
        },
        "2021-03-11": {
            "1. open": "1.19287",
            "2. high": "1.19900",
            "3. low": "1.19140",
            "4. close": "1.19839"
        },
        "2021-03-10": {
            "1. open": "1.18992",
            "2. high": "1.19300",
            "3. low": "1.18670",
            "4. close": "1.19287"
        },
        "2021-03-09": {
            "1. open": "1.18462",
            "2. high": "1.19158",
            "3. low": "1.18340",
            "4. close": "1.18995"
        },
        "2021-03-08": {
            "1. open": "1.19170",
            "2. high": "1.19324",
            "3. low": "1.18420",
            "4. close": "1.18460"
        },
        "2021-03-05": {
            "1. open": "1.19679",
            "2. high": "1.19777",
            "3. low": "1.18920",
            "4. close": "1.19079"
        },
        "2021-03-04": {
            "1. open": "1.20624",
            "2. high": "1.20666",
            "3. low": "1.19600",
            "4. close": "1.19688"
        },
        "2021-03-03": {
            "1. open": "1.20893",
            "2. high": "1.21133",
            "3. low": "1.20410",
            "4. close": "1.20634"
        },
        "2021-03-02": {
            "1. open": "1.20484",
            "2. high": "1.20945",
            "3. low": "1.19900",
            "4. close": "1.20900"
        },
        "2021-03-01": {
            "1. open": "1.20718",
            "2. high": "1.21012",
            "3. low": "1.20260",
            "4. close": "1.20492"
        },
        "2021-02-26": {
            "1. open": "1.21718",
            "2. high": "1.21841",
            "3. low": "1.20600",
            "4. close": "1.20704"
        },
        "2021-02-25": {
            "1. open": "1.21641",
            "2. high": "1.22432",
            "3. low": "1.21540",
            "4. close": "1.21740"
        },
        "2021-02-24": {
            "1. open": "1.21496",
            "2. high": "1.21747",
            "3. low": "1.21070",
            "4. close": "1.21664"
        },
        "2021-02-23": {
            "1. open": "1.21526",
            "2. high": "1.21801",
            "3. low": "1.21330",
            "4. close": "1.21486"
        },
        "2021-02-22": {
            "1. open": "1.21148",
            "2. high": "1.21695",
            "3. low": "1.20890",
            "4. close": "1.21551"
        },
        "2021-02-19": {
            "1. open": "1.20888",
            "2. high": "1.21445",
            "3. low": "1.20800",
            "4. close": "1.21167"
        },
        "2021-02-18": {
            "1. open": "1.20360",
            "2. high": "1.20946",
            "3. low": "1.20340",
            "4. close": "1.20891"
        },
        "2021-02-17": {
            "1. open": "1.21058",
            "2. high": "1.21090",
            "3. low": "1.20210",
            "4. close": "1.20372"
        },
        "2021-02-16": {
            "1. open": "1.21274",
            "2. high": "1.21695",
            "3. low": "1.20930",
            "4. close": "1.21061"
        },
        "2021-02-15": {
            "1. open": "1.21239",
            "2. high": "1.21452",
            "3. low": "1.21150",
            "4. close": "1.21268"
        },
        "2021-02-12": {
            "1. open": "1.21279",
            "2. high": "1.21350",
            "3. low": "1.20800",
            "4. close": "1.21177"
        },
        "2021-02-11": {
            "1. open": "1.21171",
            "2. high": "1.21495",
            "3. low": "1.21110",
            "4. close": "1.21295"
        },
        "2021-02-10": {
            "1. open": "1.21168",
            "2. high": "1.21441",
            "3. low": "1.21070",
            "4. close": "1.21176"
        },
        "2021-02-09": {
            "1. open": "1.20478",
            "2. high": "1.21220",
            "3. low": "1.20430",
            "4. close": "1.21170"
        },
        "2021-02-08": {
            "1. open": "1.20375",
            "2. high": "1.20660",
            "3. low": "1.20180",
            "4. close": "1.20458"
        },
        "2021-02-05": {
            "1. open": "1.19618",
            "2. high": "1.20500",
            "3. low": "1.19510",
            "4. close": "1.20430"
        },
        "2021-02-04": {
            "1. open": "1.20351",
            "2. high": "1.20430",
            "3. low": "1.19560",
            "4. close": "1.19620"
        },
        "2021-02-03": {
            "1. open": "1.20432",
            "2. high": "1.20502",
            "3. low": "1.20020",
            "4. close": "1.20348"
        },
        "2021-02-02": {
            "1. open": "1.20590",
            "2. high": "1.20878",
            "3. low": "1.20100",
            "4. close": "1.20420"
        },
        "2021-02-01": {
            "1. open": "1.21285",
            "2. high": "1.21365",
            "3. low": "1.20530",
            "4. close": "1.20590"
        },
        "2021-01-29": {
            "1. open": "1.21200",
            "2. high": "1.21560",
            "3. low": "1.20920",
            "4. close": "1.21362"
        },
        "2021-01-28": {
            "1. open": "1.21073",
            "2. high": "1.21424",
            "3. low": "1.20790",
            "4. close": "1.21201"
        },
        "2021-01-27": {
            "1. open": "1.21599",
            "2. high": "1.21698",
            "3. low": "1.20570",
            "4. close": "1.21075"
        },
        "2021-01-26": {
            "1. open": "1.21368",
            "2. high": "1.21760",
            "3. low": "1.21060",
            "4. close": "1.21593"
        },
        "2021-01-25": {
            "1. open": "1.21672",
            "2. high": "1.21833",
            "3. low": "1.21140",
            "4. close": "1.21385"
        },
        "2021-01-22": {
            "1. open": "1.21593",
            "2. high": "1.21896",
            "3. low": "1.21500",
            "4. close": "1.21702"
        },
        "2021-01-21": {
            "1. open": "1.21057",
            "2. high": "1.21732",
            "3. low": "1.21010",
            "4. close": "1.21595"
        },
        "2021-01-20": {
            "1. open": "1.21284",
            "2. high": "1.21582",
            "3. low": "1.20750",
            "4. close": "1.21044"
        },
        "2021-01-19": {
            "1. open": "1.20744",
            "2. high": "1.21450",
            "3. low": "1.20720",
            "4. close": "1.21280"
        },
        "2021-01-18": {
            "1. open": "1.20823",
            "2. high": "1.20869",
            "3. low": "1.20520",
            "4. close": "1.20745"
        },
        "2021-01-15": {
            "1. open": "1.21540",
            "2. high": "1.21625",
            "3. low": "1.20720",
            "4. close": "1.20749"
        },
        "2021-01-14": {
            "1. open": "1.21566",
            "2. high": "1.21788",
            "3. low": "1.21100",
            "4. close": "1.21515"
        },
        "2021-01-13": {
            "1. open": "1.22057",
            "2. high": "1.22229",
            "3. low": "1.21380",
            "4. close": "1.21565"
        },
        "2021-01-12": {
            "1. open": "1.21505",
            "2. high": "1.22097",
            "3. low": "1.21350",
            "4. close": "1.22052"
        },
        "2021-01-11": {
            "1. open": "1.22160",
            "2. high": "1.22284",
            "3. low": "1.21310",
            "4. close": "1.21495"
        },
        "2021-01-08": {
            "1. open": "1.22705",
            "2. high": "1.22848",
            "3. low": "1.21930",
            "4. close": "1.21970"
        },
        "2021-01-07": {
            "1. open": "1.23250",
            "2. high": "1.23445",
            "3. low": "1.22430",
            "4. close": "1.22688"
        },
        "2021-01-06": {
            "1. open": "1.22960",
            "2. high": "1.23495",
            "3. low": "1.22640",
            "4. close": "1.23242"
        },
        "2021-01-05": {
            "1. open": "1.22469",
            "2. high": "1.23057",
            "3. low": "1.22428",
            "4. close": "1.22957"
        },
        "2021-01-04": {
            "1. open": "1.22386",
            "2. high": "1.23098",
            "3. low": "1.22290",
            "4. close": "1.22461"
        },
        "2021-01-01": {
            "1. open": "1.22150",
            "2. high": "1.22150",
            "3. low": "1.22138",
            "4. close": "1.22138"
        },
        "2020-12-31": {
            "1. open": "1.22949",
            "2. high": "1.23093",
            "3. low": "1.22070",
            "4. close": "1.22138"
        },
        "2020-12-30": {
            "1. open": "1.22476",
            "2. high": "1.23101",
            "3. low": "1.22435",
            "4. close": "1.22960"
        },
        "2020-12-29": {
            "1. open": "1.22140",
            "2. high": "1.22753",
            "3. low": "1.22057",
            "4. close": "1.22475"
        },
        "2020-12-28": {
            "1. open": "1.21832",
            "2. high": "1.22504",
            "3. low": "1.21794",
            "4. close": "1.22160"
        },
        "2020-12-25": {
            "1. open": "1.21836",
            "2. high": "1.22050",
            "3. low": "1.21610",
            "4. close": "1.21832"
        },
        "2020-12-24": {
            "1. open": "1.21845",
            "2. high": "1.22157",
            "3. low": "1.21760",
            "4. close": "1.21844"
        },
        "2020-12-23": {
            "1. open": "1.21603",
            "2. high": "1.22210",
            "3. low": "1.21520",
            "4. close": "1.21852"
        },
        "2020-12-22": {
            "1. open": "1.22432",
            "2. high": "1.22571",
            "3. low": "1.21500",
            "4. close": "1.21610"
        },
        "2020-12-21": {
            "1. open": "1.22196",
            "2. high": "1.22531",
            "3. low": "1.21280",
            "4. close": "1.22430"
        },
        "2020-12-18": {
            "1. open": "1.22680",
            "2. high": "1.22718",
            "3. low": "1.22240",
            "4. close": "1.22550"
        },
        "2020-12-17": {
            "1. open": "1.21968",
            "2. high": "1.22728",
            "3. low": "1.21890",
            "4. close": "1.22659"
        },
        "2020-12-16": {
            "1. open": "1.21501",
            "2. high": "1.22123",
            "3. low": "1.21240",
            "4. close": "1.21980"
        },
        "2020-12-15": {
            "1. open": "1.21420",
            "2. high": "1.21689",
            "3. low": "1.21200",
            "4. close": "1.21505"
        },
        "2020-12-14": {
            "1. open": "1.21345",
            "2. high": "1.21768",
            "3. low": "1.21140",
            "4. close": "1.21431"
        },
        "2020-12-11": {
            "1. open": "1.21360",
            "2. high": "1.21630",
            "3. low": "1.21030",
            "4. close": "1.21121"
        },
        "2020-12-10": {
            "1. open": "1.20791",
            "2. high": "1.21590",
            "3. low": "1.20730",
            "4. close": "1.21355"
        },
        "2020-12-09": {
            "1. open": "1.21004",
            "2. high": "1.21475",
            "3. low": "1.20986",
            "4. close": "1.21330"
        },
        "2020-12-08": {
            "1. open": "1.21067",
            "2. high": "1.21340",
            "3. low": "1.20940",
            "4. close": "1.21010"
        },
        "2020-12-07": {
            "1. open": "1.21300",
            "2. high": "1.21663",
            "3. low": "1.20770",
            "4. close": "1.21078"
        },
        "2020-12-04": {
            "1. open": "1.21454",
            "2. high": "1.21775",
            "3. low": "1.21090",
            "4. close": "1.21202"
        },
        "2020-12-03": {
            "1. open": "1.21134",
            "2. high": "1.21746",
            "3. low": "1.20990",
            "4. close": "1.21430"
        },
        "2020-12-02": {
            "1. open": "1.20686",
            "2. high": "1.21185",
            "3. low": "1.20380",
            "4. close": "1.21132"
        },
        "2020-12-01": {
            "1. open": "1.19243",
            "2. high": "1.20767",
            "3. low": "1.19230",
            "4. close": "1.20685"
        },
        "2020-11-30": {
            "1. open": "1.19608",
            "2. high": "1.20033",
            "3. low": "1.19220",
            "4. close": "1.19245"
        },
        "2020-11-27": {
            "1. open": "1.19123",
            "2. high": "1.19641",
            "3. low": "1.19057",
            "4. close": "1.19620"
        },
        "2020-11-26": {
            "1. open": "1.19157",
            "2. high": "1.19409",
            "3. low": "1.18840",
            "4. close": "1.19121"
        },
        "2020-11-25": {
            "1. open": "1.18889",
            "2. high": "1.19297",
            "3. low": "1.18800",
            "4. close": "1.19151"
        },
        "2020-11-24": {
            "1. open": "1.18400",
            "2. high": "1.18963",
            "3. low": "1.18340",
            "4. close": "1.18898"
        },
        "2020-11-23": {
            "1. open": "1.18521",
            "2. high": "1.19061",
            "3. low": "1.17990",
            "4. close": "1.18392"
        },
        "2020-11-20": {
            "1. open": "1.18726",
            "2. high": "1.18908",
            "3. low": "1.18480",
            "4. close": "1.18544"
        },
        "2020-11-19": {
            "1. open": "1.18522",
            "2. high": "1.18826",
            "3. low": "1.18140",
            "4. close": "1.18743"
        },
        "2020-11-18": {
            "1. open": "1.18615",
            "2. high": "1.18911",
            "3. low": "1.18470",
            "4. close": "1.18525"
        },
        "2020-11-17": {
            "1. open": "1.18498",
            "2. high": "1.18940",
            "3. low": "1.18420",
            "4. close": "1.18612"
        },
        "2020-11-16": {
            "1. open": "1.18394",
            "2. high": "1.18690",
            "3. low": "1.18120",
            "4. close": "1.18498"
        },
        "2020-11-13": {
            "1. open": "1.18041",
            "2. high": "1.18375",
            "3. low": "1.17970",
            "4. close": "1.18350"
        },
        "2020-11-12": {
            "1. open": "1.17763",
            "2. high": "1.18232",
            "3. low": "1.17570",
            "4. close": "1.18039"
        },
        "2020-11-11": {
            "1. open": "1.18119",
            "2. high": "1.18327",
            "3. low": "1.18090",
            "4. close": "1.18236"
        },
        "2020-11-10": {
            "1. open": "1.18125",
            "2. high": "1.18433",
            "3. low": "1.17780",
            "4. close": "1.18136"
        },
        "2020-11-09": {
            "1. open": "1.18881",
            "2. high": "1.19200",
            "3. low": "1.17940",
            "4. close": "1.18126"
        },
        "2020-11-06": {
            "1. open": "1.18268",
            "2. high": "1.18910",
            "3. low": "1.17940",
            "4. close": "1.18716"
        },
        "2020-11-05": {
            "1. open": "1.17241",
            "2. high": "1.18598",
            "3. low": "1.17090",
            "4. close": "1.18267"
        },
        "2020-11-04": {
            "1. open": "1.17115",
            "2. high": "1.17710",
            "3. low": "1.16020",
            "4. close": "1.16721"
        },
        "2020-11-03": {
            "1. open": "1.16404",
            "2. high": "1.17398",
            "3. low": "1.16318",
            "4. close": "1.17133"
        },
        "2020-11-02": {
            "1. open": "1.16474",
            "2. high": "1.16560",
            "3. low": "1.16210",
            "4. close": "1.16402"
        },
        "2020-10-30": {
            "1. open": "1.16737",
            "2. high": "1.17043",
            "3. low": "1.16380",
            "4. close": "1.16459"
        },
        "2020-10-29": {
            "1. open": "1.17452",
            "2. high": "1.17588",
            "3. low": "1.16480",
            "4. close": "1.16741"
        },
        "2020-10-28": {
            "1. open": "1.17867",
            "2. high": "1.17880",
            "3. low": "1.17160",
            "4. close": "1.17460"
        },
        "2020-10-27": {
            "1. open": "1.18093",
            "2. high": "1.18388",
            "3. low": "1.17810",
            "4. close": "1.17871"
        },
        "2020-10-26": {
            "1. open": "1.18554",
            "2. high": "1.18597",
            "3. low": "1.18010",
            "4. close": "1.18090"
        },
        "2020-10-23": {
            "1. open": "1.18197",
            "2. high": "1.18650",
            "3. low": "1.17850",
            "4. close": "1.18590"
        },
        "2020-10-22": {
            "1. open": "1.18578",
            "2. high": "1.18669",
            "3. low": "1.18100",
            "4. close": "1.18196"
        },
        "2020-10-21": {
            "1. open": "1.18226",
            "2. high": "1.18807",
            "3. low": "1.18206",
            "4. close": "1.18579"
        },
        "2020-10-20": {
            "1. open": "1.17670",
            "2. high": "1.18408",
            "3. low": "1.17580",
            "4. close": "1.18221"
        },
        "2020-10-19": {
            "1. open": "1.17177",
            "2. high": "1.17938",
            "3. low": "1.17010",
            "4. close": "1.17666"
        },
        "2020-10-16": {
            "1. open": "1.17083",
            "2. high": "1.17462",
            "3. low": "1.16920",
            "4. close": "1.17158"
        },
        "2020-10-15": {
            "1. open": "1.17472",
            "2. high": "1.17578",
            "3. low": "1.16870",
            "4. close": "1.17090"
        },
        "2020-10-14": {
            "1. open": "1.17428",
            "2. high": "1.17710",
            "3. low": "1.17184",
            "4. close": "1.17470"
        },
        "2020-10-13": {
            "1. open": "1.18127",
            "2. high": "1.18154",
            "3. low": "1.17280",
            "4. close": "1.17440"
        },
        "2020-10-12": {
            "1. open": "1.18137",
            "2. high": "1.18268",
            "3. low": "1.17850",
            "4. close": "1.18140"
        },
        "2020-10-09": {
            "1. open": "1.17580",
            "2. high": "1.18310",
            "3. low": "1.17557",
            "4. close": "1.18260"
        },
        "2020-10-08": {
            "1. open": "1.17625",
            "2. high": "1.17818",
            "3. low": "1.17310",
            "4. close": "1.17574"
        },
        "2020-10-07": {
            "1. open": "1.17335",
            "2. high": "1.17820",
            "3. low": "1.17230",
            "4. close": "1.17628"
        },
        "2020-10-06": {
            "1. open": "1.17809",
            "2. high": "1.18077",
            "3. low": "1.17290",
            "4. close": "1.17320"
        },
        "2020-10-05": {
            "1. open": "1.17116",
            "2. high": "1.17975",
            "3. low": "1.17077",
            "4. close": "1.17806"
        },
        "2020-10-02": {
            "1. open": "1.17444",
            "2. high": "1.17480",
            "3. low": "1.16940",
            "4. close": "1.17160"
        },
        "2020-10-01": {
            "1. open": "1.17234",
            "2. high": "1.17696",
            "3. low": "1.17150",
            "4. close": "1.17432"
        },
        "2020-09-30": {
            "1. open": "1.17388",
            "2. high": "1.17550",
            "3. low": "1.16830",
            "4. close": "1.17223"
        },
        "2020-09-29": {
            "1. open": "1.16630",
            "2. high": "1.17455",
            "3. low": "1.16600",
            "4. close": "1.17390"
        },
        "2020-09-28": {
            "1. open": "1.16265",
            "2. high": "1.16800",
            "3. low": "1.16130",
            "4. close": "1.16618"
        },
        "2020-09-25": {
            "1. open": "1.16692",
            "2. high": "1.16851",
            "3. low": "1.16110",
            "4. close": "1.16300"
        },
        "2020-09-24": {
            "1. open": "1.16585",
            "2. high": "1.16870",
            "3. low": "1.16250",
            "4. close": "1.16680"
        },
        "2020-09-23": {
            "1. open": "1.17041",
            "2. high": "1.17190",
            "3. low": "1.16480",
            "4. close": "1.16588"
        },
        "2020-09-22": {
            "1. open": "1.17667",
            "2. high": "1.17725",
            "3. low": "1.16900",
            "4. close": "1.17057"
        },
        "2020-09-21": {
            "1. open": "1.18411",
            "2. high": "1.18719",
            "3. low": "1.17300",
            "4. close": "1.17690"
        },
        "2020-09-18": {
            "1. open": "1.18436",
            "2. high": "1.18705",
            "3. low": "1.18250",
            "4. close": "1.18390"
        },
        "2020-09-17": {
            "1. open": "1.18122",
            "2. high": "1.18524",
            "3. low": "1.17360",
            "4. close": "1.18422"
        },
        "2020-09-16": {
            "1. open": "1.18470",
            "2. high": "1.18826",
            "3. low": "1.17860",
            "4. close": "1.18152"
        },
        "2020-09-15": {
            "1. open": "1.18649",
            "2. high": "1.19005",
            "3. low": "1.18380",
            "4. close": "1.18470"
        },
        "2020-09-14": {
            "1. open": "1.18350",
            "2. high": "1.18880",
            "3. low": "1.18310",
            "4. close": "1.18650"
        },
        "2020-09-11": {
            "1. open": "1.18202",
            "2. high": "1.18742",
            "3. low": "1.18170",
            "4. close": "1.18453"
        },
        "2020-09-10": {
            "1. open": "1.18079",
            "2. high": "1.19175",
            "3. low": "1.17990",
            "4. close": "1.18196"
        },
        "2020-09-09": {
            "1. open": "1.17668",
            "2. high": "1.18342",
            "3. low": "1.17510",
            "4. close": "1.18078"
        },
        "2020-09-08": {
            "1. open": "1.18150",
            "2. high": "1.18276",
            "3. low": "1.17559",
            "4. close": "1.17667"
        },
        "2020-09-07": {
            "1. open": "1.18406",
            "2. high": "1.18487",
            "3. low": "1.18100",
            "4. close": "1.18157"
        },
        "2020-09-04": {
            "1. open": "1.18464",
            "2. high": "1.18654",
            "3. low": "1.17790",
            "4. close": "1.18389"
        },
        "2020-09-03": {
            "1. open": "1.18536",
            "2. high": "1.18646",
            "3. low": "1.17870",
            "4. close": "1.18450"
        },
        "2020-09-02": {
            "1. open": "1.19179",
            "2. high": "1.19290",
            "3. low": "1.18210",
            "4. close": "1.18526"
        },
        "2020-09-01": {
            "1. open": "1.19371",
            "2. high": "1.20114",
            "3. low": "1.19000",
            "4. close": "1.19170"
        },
        "2020-08-31": {
            "1. open": "1.19084",
            "2. high": "1.19661",
            "3. low": "1.18830",
            "4. close": "1.19370"
        },
        "2020-08-28": {
            "1. open": "1.18186",
            "2. high": "1.19197",
            "3. low": "1.18090",
            "4. close": "1.19008"
        },
        "2020-08-27": {
            "1. open": "1.18361",
            "2. high": "1.19019",
            "3. low": "1.17610",
            "4. close": "1.18170"
        },
        "2020-08-26": {
            "1. open": "1.18334",
            "2. high": "1.18393",
            "3. low": "1.17710",
            "4. close": "1.18350"
        },
        "2020-08-25": {
            "1. open": "1.17939",
            "2. high": "1.18439",
            "3. low": "1.17820",
            "4. close": "1.18327"
        },
        "2020-08-24": {
            "1. open": "1.18010",
            "2. high": "1.18496",
            "3. low": "1.17820",
            "4. close": "1.17936"
        },
        "2020-08-21": {
            "1. open": "1.18655",
            "2. high": "1.18829",
            "3. low": "1.17530",
            "4. close": "1.17958"
        },
        "2020-08-20": {
            "1. open": "1.18514",
            "2. high": "1.18687",
            "3. low": "1.18010",
            "4. close": "1.18650"
        },
        "2020-08-19": {
            "1. open": "1.19396",
            "2. high": "1.19527",
            "3. low": "1.18290",
            "4. close": "1.18510"
        },
        "2020-08-18": {
            "1. open": "1.18722",
            "2. high": "1.19656",
            "3. low": "1.18690",
            "4. close": "1.19393"
        },
        "2020-08-17": {
            "1. open": "1.18416",
            "2. high": "1.18810",
            "3. low": "1.18270",
            "4. close": "1.18726"
        },
        "2020-08-14": {
            "1. open": "1.18166",
            "2. high": "1.18504",
            "3. low": "1.17800",
            "4. close": "1.18408"
        },
        "2020-08-13": {
            "1. open": "1.17868",
            "2. high": "1.18642",
            "3. low": "1.17840",
            "4. close": "1.18170"
        },
        "2020-08-12": {
            "1. open": "1.17435",
            "2. high": "1.18170",
            "3. low": "1.17090",
            "4. close": "1.17873"
        },
        "2020-08-11": {
            "1. open": "1.17416",
            "2. high": "1.18080",
            "3. low": "1.17200",
            "4. close": "1.17420"
        },
        "2020-08-10": {
            "1. open": "1.17760",
            "2. high": "1.18007",
            "3. low": "1.17340",
            "4. close": "1.17400"
        },
        "2020-08-07": {
            "1. open": "1.18813",
            "2. high": "1.18820",
            "3. low": "1.17540",
            "4. close": "1.17870"
        },
        "2020-08-06": {
            "1. open": "1.18726",
            "2. high": "1.19162",
            "3. low": "1.18170",
            "4. close": "1.18810"
        },
        "2020-08-05": {
            "1. open": "1.17980",
            "2. high": "1.19049",
            "3. low": "1.17920",
            "4. close": "1.18720"
        },
        "2020-08-04": {
            "1. open": "1.17604",
            "2. high": "1.18062",
            "3. low": "1.17200",
            "4. close": "1.17979"
        },
        "2020-08-03": {
            "1. open": "1.17944",
            "2. high": "1.17968",
            "3. low": "1.16940",
            "4. close": "1.17580"
        },
        "2020-07-31": {
            "1. open": "1.18480",
            "2. high": "1.19088",
            "3. low": "1.17600",
            "4. close": "1.17710"
        },
        "2020-07-30": {
            "1. open": "1.17898",
            "2. high": "1.18486",
            "3. low": "1.17290",
            "4. close": "1.18479"
        },
        "2020-07-29": {
            "1. open": "1.17199",
            "2. high": "1.18064",
            "3. low": "1.17120",
            "4. close": "1.17899"
        },
        "2020-07-28": {
            "1. open": "1.17635",
            "2. high": "1.17737",
            "3. low": "1.16970",
            "4. close": "1.17198"
        },
        "2020-07-27": {
            "1. open": "1.16526",
            "2. high": "1.17815",
            "3. low": "1.16410",
            "4. close": "1.17630"
        },
        "2020-07-24": {
            "1. open": "1.16017",
            "2. high": "1.16581",
            "3. low": "1.15800",
            "4. close": "1.16560"
        },
        "2020-07-23": {
            "1. open": "1.15699",
            "2. high": "1.16272",
            "3. low": "1.15390",
            "4. close": "1.16010"
        },
        "2020-07-22": {
            "1. open": "1.15323",
            "2. high": "1.16015",
            "3. low": "1.15050",
            "4. close": "1.15696"
        },
        "2020-07-21": {
            "1. open": "1.14450",
            "2. high": "1.15400",
            "3. low": "1.14210",
            "4. close": "1.15316"
        },
        "2020-07-20": {
            "1. open": "1.14355",
            "2. high": "1.14677",
            "3. low": "1.14010",
            "4. close": "1.14462"
        },
        "2020-07-17": {
            "1. open": "1.13847",
            "2. high": "1.14437",
            "3. low": "1.13760",
            "4. close": "1.14253"
        },
        "2020-07-16": {
            "1. open": "1.14119",
            "2. high": "1.14418",
            "3. low": "1.13690",
            "4. close": "1.13841"
        },
        "2020-07-15": {
            "1. open": "1.14089",
            "2. high": "1.14520",
            "3. low": "1.13890",
            "4. close": "1.14100"
        },
        "2020-07-14": {
            "1. open": "1.13449",
            "2. high": "1.14124",
            "3. low": "1.13240",
            "4. close": "1.14080"
        },
        "2020-07-13": {
            "1. open": "1.13155",
            "2. high": "1.13749",
            "3. low": "1.12990",
            "4. close": "1.13448"
        },
        "2020-07-10": {
            "1. open": "1.12874",
            "2. high": "1.13250",
            "3. low": "1.12530",
            "4. close": "1.12961"
        },
        "2020-07-09": {
            "1. open": "1.13326",
            "2. high": "1.13706",
            "3. low": "1.12790",
            "4. close": "1.12868"
        },
        "2020-07-08": {
            "1. open": "1.12740",
            "2. high": "1.13518",
            "3. low": "1.12610",
            "4. close": "1.13300"
        },
        "2020-07-07": {
            "1. open": "1.13106",
            "2. high": "1.13326",
            "3. low": "1.12570",
            "4. close": "1.12733"
        },
        "2020-07-06": {
            "1. open": "1.12439",
            "2. high": "1.13454",
            "3. low": "1.12430",
            "4. close": "1.13099"
        },
        "2020-07-03": {
            "1. open": "1.12416",
            "2. high": "1.12518",
            "3. low": "1.12180",
            "4. close": "1.12464"
        },
        "2020-07-02": {
            "1. open": "1.12521",
            "2. high": "1.13027",
            "3. low": "1.12220",
            "4. close": "1.12400"
        },
        "2020-07-01": {
            "1. open": "1.12344",
            "2. high": "1.12752",
            "3. low": "1.11840",
            "4. close": "1.12521"
        },
        "2020-06-30": {
            "1. open": "1.12487",
            "2. high": "1.12620",
            "3. low": "1.11890",
            "4. close": "1.12350"
        },
        "2020-06-29": {
            "1. open": "1.12242",
            "2. high": "1.12879",
            "3. low": "1.12170",
            "4. close": "1.12488"
        },
        "2020-06-26": {
            "1. open": "1.12212",
            "2. high": "1.12394",
            "3. low": "1.11940",
            "4. close": "1.12176"
        },
        "2020-06-25": {
            "1. open": "1.12518",
            "2. high": "1.12597",
            "3. low": "1.11890",
            "4. close": "1.12211"
        },
        "2020-06-24": {
            "1. open": "1.13081",
            "2. high": "1.13258",
            "3. low": "1.12460",
            "4. close": "1.12522"
        },
        "2020-06-23": {
            "1. open": "1.12729",
            "2. high": "1.13486",
            "3. low": "1.12310",
            "4. close": "1.13078"
        },
        "2020-06-22": {
            "1. open": "1.11798",
            "2. high": "1.12749",
            "3. low": "1.11670",
            "4. close": "1.12727"
        },
        "2020-06-19": {
            "1. open": "1.12083",
            "2. high": "1.12544",
            "3. low": "1.11660",
            "4. close": "1.11760"
        },
        "2020-06-18": {
            "1. open": "1.12446",
            "2. high": "1.12614",
            "3. low": "1.11840",
            "4. close": "1.12089"
        },
        "2020-06-17": {
            "1. open": "1.12592",
            "2. high": "1.12939",
            "3. low": "1.12050",
            "4. close": "1.12444"
        },
        "2020-06-16": {
            "1. open": "1.13294",
            "2. high": "1.13534",
            "3. low": "1.12260",
            "4. close": "1.12583"
        },
        "2020-06-15": {
            "1. open": "1.12467",
            "2. high": "1.13326",
            "3. low": "1.12250",
            "4. close": "1.13290"
        },
        "2020-06-12": {
            "1. open": "1.12980",
            "2. high": "1.13406",
            "3. low": "1.12110",
            "4. close": "1.12601"
        },
        "2020-06-11": {
            "1. open": "1.13773",
            "2. high": "1.14037",
            "3. low": "1.12850",
            "4. close": "1.12985"
        },
        "2020-06-10": {
            "1. open": "1.13390",
            "2. high": "1.14225",
            "3. low": "1.13209",
            "4. close": "1.13760"
        },
        "2020-06-09": {
            "1. open": "1.12944",
            "2. high": "1.13638",
            "3. low": "1.12390",
            "4. close": "1.13380"
        },
        "2020-06-08": {
            "1. open": "1.13011",
            "2. high": "1.13198",
            "3. low": "1.12660",
            "4. close": "1.12930"
        },
        "2020-06-05": {
            "1. open": "1.13369",
            "2. high": "1.13840",
            "3. low": "1.12760",
            "4. close": "1.12873"
        },
        "2020-06-04": {
            "1. open": "1.12323",
            "2. high": "1.13627",
            "3. low": "1.11930",
            "4. close": "1.13211"
        },
        "2020-06-03": {
            "1. open": "1.11720",
            "2. high": "1.12579",
            "3. low": "1.11670",
            "4. close": "1.12310"
        },
        "2020-06-02": {
            "1. open": "1.11320",
            "2. high": "1.11960",
            "3. low": "1.11130",
            "4. close": "1.11720"
        },
        "2020-06-01": {
            "1. open": "1.11110",
            "2. high": "1.11541",
            "3. low": "1.10990",
            "4. close": "1.11310"
        },
        "2020-05-29": {
            "1. open": "1.10733",
            "2. high": "1.11452",
            "3. low": "1.10680",
            "4. close": "1.11069"
        },
        "2020-05-28": {
            "1. open": "1.10132",
            "2. high": "1.10936",
            "3. low": "1.09900",
            "4. close": "1.10734"
        },
        "2020-05-27": {
            "1. open": "1.09818",
            "2. high": "1.10309",
            "3. low": "1.09330",
            "4. close": "1.10125"
        },
        "2020-05-26": {
            "1. open": "1.08948",
            "2. high": "1.09960",
            "3. low": "1.08930",
            "4. close": "1.09817"
        },
        "2020-05-25": {
            "1. open": "1.09037",
            "2. high": "1.09145",
            "3. low": "1.08690",
            "4. close": "1.08944"
        },
        "2020-05-22": {
            "1. open": "1.09507",
            "2. high": "1.09560",
            "3. low": "1.08840",
            "4. close": "1.09000"
        },
        "2020-05-21": {
            "1. open": "1.09791",
            "2. high": "1.10085",
            "3. low": "1.09360",
            "4. close": "1.09502"
        },
        "2020-05-20": {
            "1. open": "1.09239",
            "2. high": "1.09990",
            "3. low": "1.09200",
            "4. close": "1.09780"
        },
        "2020-05-19": {
            "1. open": "1.09166",
            "2. high": "1.09761",
            "3. low": "1.09010",
            "4. close": "1.09234"
        },
        "2020-05-18": {
            "1. open": "1.08205",
            "2. high": "1.09270",
            "3. low": "1.07980",
            "4. close": "1.09158"
        },
        "2020-05-15": {
            "1. open": "1.08032",
            "2. high": "1.08512",
            "3. low": "1.07880",
            "4. close": "1.08179"
        },
        "2020-05-14": {
            "1. open": "1.08181",
            "2. high": "1.08240",
            "3. low": "1.07730",
            "4. close": "1.08027"
        },
        "2020-05-13": {
            "1. open": "1.08514",
            "2. high": "1.08965",
            "3. low": "1.08100",
            "4. close": "1.08181"
        },
        "2020-05-12": {
            "1. open": "1.08096",
            "2. high": "1.08852",
            "3. low": "1.07830",
            "4. close": "1.08516"
        },
        "2020-05-11": {
            "1. open": "1.08346",
            "2. high": "1.08505",
            "3. low": "1.07990",
            "4. close": "1.08090"
        },
        "2020-05-08": {
            "1. open": "1.08360",
            "2. high": "1.08757",
            "3. low": "1.08140",
            "4. close": "1.08379"
        },
        "2020-05-07": {
            "1. open": "1.07983",
            "2. high": "1.08410",
            "3. low": "1.07640",
            "4. close": "1.08376"
        },
        "2020-05-06": {
            "1. open": "1.08057",
            "2. high": "1.08170",
            "3. low": "1.07890",
            "4. close": "1.07970"
        },
        "2020-05-05": {
            "1. open": "1.09040",
            "2. high": "1.09260",
            "3. low": "1.08250",
            "4. close": "1.08437"
        },
        "2020-05-04": {
            "1. open": "1.09564",
            "2. high": "1.09625",
            "3. low": "1.08940",
            "4. close": "1.09040"
        },
        "2020-05-01": {
            "1. open": "1.09430",
            "2. high": "1.10190",
            "3. low": "1.09330",
            "4. close": "1.09798"
        },
        "2020-04-30": {
            "1. open": "1.08748",
            "2. high": "1.09728",
            "3. low": "1.08327",
            "4. close": "1.09430"
        },
        "2020-04-29": {
            "1. open": "1.08253",
            "2. high": "1.08857",
            "3. low": "1.08220",
            "4. close": "1.08745"
        },
        "2020-04-28": {
            "1. open": "1.08287",
            "2. high": "1.08885",
            "3. low": "1.08080",
            "4. close": "1.08230"
        },
        "2020-04-27": {
            "1. open": "1.08170",
            "2. high": "1.08604",
            "3. low": "1.08100",
            "4. close": "1.08285"
        },
        "2020-04-24": {
            "1. open": "1.07798",
            "2. high": "1.08296",
            "3. low": "1.07250",
            "4. close": "1.08242"
        },
        "2020-04-23": {
            "1. open": "1.08231",
            "2. high": "1.08468",
            "3. low": "1.07550",
            "4. close": "1.07798"
        },
        "2020-04-22": {
            "1. open": "1.08535",
            "2. high": "1.08853",
            "3. low": "1.08020",
            "4. close": "1.08229"
        },
        "2020-04-21": {
            "1. open": "1.08641",
            "2. high": "1.08803",
            "3. low": "1.08150",
            "4. close": "1.08537"
        },
        "2020-04-20": {
            "1. open": "1.08677",
            "2. high": "1.08969",
            "3. low": "1.08400",
            "4. close": "1.08641"
        },
        "2020-04-17": {
            "1. open": "1.08600",
            "2. high": "1.08927",
            "3. low": "1.08100",
            "4. close": "1.08735"
        },
        "2020-04-16": {
            "1. open": "1.09019",
            "2. high": "1.09073",
            "3. low": "1.08150",
            "4. close": "1.08601"
        },
        "2020-04-15": {
            "1. open": "1.09837",
            "2. high": "1.09881",
            "3. low": "1.08550",
            "4. close": "1.09010"
        },
        "2020-04-14": {
            "1. open": "1.09146",
            "2. high": "1.09908",
            "3. low": "1.09130",
            "4. close": "1.09830"
        },
        "2020-04-13": {
            "1. open": "1.09366",
            "2. high": "1.09678",
            "3. low": "1.08910",
            "4. close": "1.09146"
        },
        "2020-04-10": {
            "1. open": "1.09264",
            "2. high": "1.09527",
            "3. low": "1.09170",
            "4. close": "1.09317"
        },
        "2020-04-09": {
            "1. open": "1.08591",
            "2. high": "1.09516",
            "3. low": "1.08400",
            "4. close": "1.09262"
        },
        "2020-04-08": {
            "1. open": "1.08922",
            "2. high": "1.09021",
            "3. low": "1.08290",
            "4. close": "1.08590"
        },
        "2020-04-07": {
            "1. open": "1.07849",
            "2. high": "1.09263",
            "3. low": "1.07830",
            "4. close": "1.08920"
        },
        "2020-04-06": {
            "1. open": "1.08175",
            "2. high": "1.08356",
            "3. low": "1.07670",
            "4. close": "1.07849"
        },
        "2020-04-03": {
            "1. open": "1.08498",
            "2. high": "1.08553",
            "3. low": "1.07710",
            "4. close": "1.08124"
        },
        "2020-04-02": {
            "1. open": "1.09561",
            "2. high": "1.09645",
            "3. low": "1.08190",
            "4. close": "1.08495"
        },
        "2020-04-01": {
            "1. open": "1.10230",
            "2. high": "1.10374",
            "3. low": "1.09010",
            "4. close": "1.09555"
        },
        "2020-03-31": {
            "1. open": "1.10418",
            "2. high": "1.10430",
            "3. low": "1.09250",
            "4. close": "1.10230"
        },
        "2020-03-30": {
            "1. open": "1.11098",
            "2. high": "1.11444",
            "3. low": "1.10080",
            "4. close": "1.10414"
        },
        "2020-03-27": {
            "1. open": "1.10340",
            "2. high": "1.11473",
            "3. low": "1.09529",
            "4. close": "1.11400"
        },
        "2020-03-26": {
            "1. open": "1.08806",
            "2. high": "1.10588",
            "3. low": "1.08730",
            "4. close": "1.10343"
        },
        "2020-03-25": {
            "1. open": "1.08116",
            "2. high": "1.08939",
            "3. low": "1.07590",
            "4. close": "1.08806"
        },
        "2020-03-24": {
            "1. open": "1.07452",
            "2. high": "1.08881",
            "3. low": "1.07420",
            "4. close": "1.08100"
        },
        "2020-03-23": {
            "1. open": "1.06586",
            "2. high": "1.08282",
            "3. low": "1.06560",
            "4. close": "1.07449"
        },
        "2020-03-20": {
            "1. open": "1.06635",
            "2. high": "1.08310",
            "3. low": "1.06360",
            "4. close": "1.06929"
        },
        "2020-03-19": {
            "1. open": "1.09327",
            "2. high": "1.09818",
            "3. low": "1.06529",
            "4. close": "1.06635"
        },
        "2020-03-18": {
            "1. open": "1.10150",
            "2. high": "1.10452",
            "3. low": "1.08010",
            "4. close": "1.09326"
        },
        "2020-03-17": {
            "1. open": "1.11676",
            "2. high": "1.11893",
            "3. low": "1.09540",
            "4. close": "1.10150"
        },
        "2020-03-16": {
            "1. open": "1.11570",
            "2. high": "1.12367",
            "3. low": "1.10845",
            "4. close": "1.11677"
        },
        "2020-03-13": {
            "1. open": "1.11756",
            "2. high": "1.12213",
            "3. low": "1.10530",
            "4. close": "1.11050"
        },
        "2020-03-12": {
            "1. open": "1.12586",
            "2. high": "1.13336",
            "3. low": "1.10540",
            "4. close": "1.11757"
        },
        "2020-03-11": {
            "1. open": "1.13085",
            "2. high": "1.13667",
            "3. low": "1.12490",
            "4. close": "1.12583"
        },
        "2020-03-10": {
            "1. open": "1.14386",
            "2. high": "1.14390",
            "3. low": "1.12740",
            "4. close": "1.13070"
        },
        "2020-03-09": {
            "1. open": "1.13868",
            "2. high": "1.14961",
            "3. low": "1.13550",
            "4. close": "1.14381"
        },
        "2020-03-06": {
            "1. open": "1.12302",
            "2. high": "1.13550",
            "3. low": "1.12106",
            "4. close": "1.12850"
        },
        "2020-03-05": {
            "1. open": "1.11329",
            "2. high": "1.12450",
            "3. low": "1.11180",
            "4. close": "1.12310"
        },
        "2020-03-04": {
            "1. open": "1.11690",
            "2. high": "1.11876",
            "3. low": "1.10940",
            "4. close": "1.11332"
        },
        "2020-03-03": {
            "1. open": "1.11385",
            "2. high": "1.12135",
            "3. low": "1.10940",
            "4. close": "1.11690"
        },
        "2020-03-02": {
            "1. open": "1.10460",
            "2. high": "1.11846",
            "3. low": "1.10350",
            "4. close": "1.11388"
        },
        "2020-02-28": {
            "1. open": "1.10024",
            "2. high": "1.10531",
            "3. low": "1.09490",
            "4. close": "1.10289"
        },
        "2020-02-27": {
            "1. open": "1.08822",
            "2. high": "1.10066",
            "3. low": "1.08780",
            "4. close": "1.10024"
        },
        "2020-02-26": {
            "1. open": "1.08807",
            "2. high": "1.09087",
            "3. low": "1.08530",
            "4. close": "1.08820"
        },
        "2020-02-25": {
            "1. open": "1.08518",
            "2. high": "1.08903",
            "3. low": "1.08280",
            "4. close": "1.08804"
        },
        "2020-02-24": {
            "1. open": "1.08298",
            "2. high": "1.08722",
            "3. low": "1.08040",
            "4. close": "1.08519"
        },
        "2020-02-21": {
            "1. open": "1.07872",
            "2. high": "1.08635",
            "3. low": "1.07830",
            "4. close": "1.08471"
        },
        "2020-02-20": {
            "1. open": "1.08081",
            "2. high": "1.08211",
            "3. low": "1.07770",
            "4. close": "1.07868"
        },
        "2020-02-19": {
            "1. open": "1.07950",
            "2. high": "1.08120",
            "3. low": "1.07800",
            "4. close": "1.08082"
        },
        "2020-02-18": {
            "1. open": "1.08370",
            "2. high": "1.08373",
            "3. low": "1.07850",
            "4. close": "1.07942"
        },
        "2020-02-17": {
            "1. open": "1.08382",
            "2. high": "1.08510",
            "3. low": "1.08270",
            "4. close": "1.08364"
        },
        "2020-02-14": {
            "1. open": "1.08404",
            "2. high": "1.08612",
            "3. low": "1.08260",
            "4. close": "1.08301"
        },
        "2020-02-13": {
            "1. open": "1.08717",
            "2. high": "1.08890",
            "3. low": "1.08330",
            "4. close": "1.08399"
        },
        "2020-02-12": {
            "1. open": "1.09190",
            "2. high": "1.09256",
            "3. low": "1.08630",
            "4. close": "1.08714"
        },
        "2020-02-11": {
            "1. open": "1.09107",
            "2. high": "1.09248",
            "3. low": "1.08910",
            "4. close": "1.09187"
        },
        "2020-02-10": {
            "1. open": "1.09436",
            "2. high": "1.09575",
            "3. low": "1.09070",
            "4. close": "1.09100"
        },
        "2020-02-07": {
            "1. open": "1.09808",
            "2. high": "1.09850",
            "3. low": "1.09400",
            "4. close": "1.09440"
        },
        "2020-02-06": {
            "1. open": "1.09996",
            "2. high": "1.10140",
            "3. low": "1.09630",
            "4. close": "1.09800"
        },
        "2020-02-05": {
            "1. open": "1.10447",
            "2. high": "1.10479",
            "3. low": "1.09920",
            "4. close": "1.09995"
        },
        "2020-02-04": {
            "1. open": "1.10589",
            "2. high": "1.10642",
            "3. low": "1.10310",
            "4. close": "1.10443"
        },
        "2020-02-03": {
            "1. open": "1.10844",
            "2. high": "1.10910",
            "3. low": "1.10346",
            "4. close": "1.10588"
        },
        "2020-01-31": {
            "1. open": "1.10318",
            "2. high": "1.10957",
            "3. low": "1.10150",
            "4. close": "1.10917"
        },
        "2020-01-30": {
            "1. open": "1.10100",
            "2. high": "1.10394",
            "3. low": "1.10050",
            "4. close": "1.10309"
        },
        "2020-01-29": {
            "1. open": "1.10218",
            "2. high": "1.10277",
            "3. low": "1.09910",
            "4. close": "1.10090"
        },
        "2020-01-28": {
            "1. open": "1.10180",
            "2. high": "1.10253",
            "3. low": "1.09960",
            "4. close": "1.10217"
        },
        "2020-01-27": {
            "1. open": "1.10303",
            "2. high": "1.10376",
            "3. low": "1.10080",
            "4. close": "1.10180"
        },
        "2020-01-24": {
            "1. open": "1.10553",
            "2. high": "1.10617",
            "3. low": "1.10190",
            "4. close": "1.10251"
        },
        "2020-01-23": {
            "1. open": "1.10931",
            "2. high": "1.11087",
            "3. low": "1.10350",
            "4. close": "1.10554"
        },
        "2020-01-22": {
            "1. open": "1.10823",
            "2. high": "1.10985",
            "3. low": "1.10690",
            "4. close": "1.10920"
        },
        "2020-01-21": {
            "1. open": "1.10963",
            "2. high": "1.11180",
            "3. low": "1.10790",
            "4. close": "1.10824"
        },
        "2020-01-20": {
            "1. open": "1.10908",
            "2. high": "1.11024",
            "3. low": "1.10750",
            "4. close": "1.10964"
        },
        "2020-01-17": {
            "1. open": "1.11373",
            "2. high": "1.11426",
            "3. low": "1.10840",
            "4. close": "1.10880"
        },
        "2020-01-16": {
            "1. open": "1.11516",
            "2. high": "1.11728",
            "3. low": "1.11270",
            "4. close": "1.11368"
        },
        "2020-01-15": {
            "1. open": "1.11263",
            "2. high": "1.11634",
            "3. low": "1.11170",
            "4. close": "1.11517"
        },
        "2020-01-14": {
            "1. open": "1.11353",
            "2. high": "1.11446",
            "3. low": "1.11030",
            "4. close": "1.11260"
        },
        "2020-01-13": {
            "1. open": "1.11168",
            "2. high": "1.11470",
            "3. low": "1.11110",
            "4. close": "1.11352"
        },
        "2020-01-10": {
            "1. open": "1.11065",
            "2. high": "1.11292",
            "3. low": "1.10840",
            "4. close": "1.11200"
        },
        "2020-01-09": {
            "1. open": "1.11096",
            "2. high": "1.11204",
            "3. low": "1.10920",
            "4. close": "1.11060"
        },
        "2020-01-08": {
            "1. open": "1.11475",
            "2. high": "1.11682",
            "3. low": "1.11000",
            "4. close": "1.11097"
        },
        "2020-01-07": {
            "1. open": "1.11956",
            "2. high": "1.11976",
            "3. low": "1.11320",
            "4. close": "1.11477"
        },
        "2020-01-06": {
            "1. open": "1.11596",
            "2. high": "1.12055",
            "3. low": "1.11550",
            "4. close": "1.11955"
        },
        "2020-01-03": {
            "1. open": "1.11713",
            "2. high": "1.11800",
            "3. low": "1.11230",
            "4. close": "1.11598"
        },
        "2020-01-02": {
            "1. open": "1.12145",
            "2. high": "1.12245",
            "3. low": "1.11620",
            "4. close": "1.11713"
        },
        "2020-01-01": {
            "1. open": "1.12123",
            "2. high": "1.12214",
            "3. low": "1.12080",
            "4. close": "1.12145"
        },
        "2019-12-31": {
            "1. open": "1.11989",
            "2. high": "1.12393",
            "3. low": "1.11970",
            "4. close": "1.12129"
        },
        "2019-12-30": {
            "1. open": "1.11791",
            "2. high": "1.12210",
            "3. low": "1.11756",
            "4. close": "1.11989"
        },
        "2019-12-27": {
            "1. open": "1.10955",
            "2. high": "1.11883",
            "3. low": "1.10950",
            "4. close": "1.11754"
        },
        "2019-12-26": {
            "1. open": "1.10911",
            "2. high": "1.11090",
            "3. low": "1.10810",
            "4. close": "1.10953"
        },
        "2019-12-25": {
            "1. open": "1.10874",
            "2. high": "1.11023",
            "3. low": "1.10720",
            "4. close": "1.10910"
        },
        "2019-12-24": {
            "1. open": "1.10901",
            "2. high": "1.10940",
            "3. low": "1.10680",
            "4. close": "1.10877"
        },
        "2019-12-23": {
            "1. open": "1.10781",
            "2. high": "1.10960",
            "3. low": "1.10680",
            "4. close": "1.10899"
        },
        "2019-12-20": {
            "1. open": "1.11239",
            "2. high": "1.11250",
            "3. low": "1.10650",
            "4. close": "1.10768"
        },
        "2019-12-19": {
            "1. open": "1.11162",
            "2. high": "1.11443",
            "3. low": "1.11060",
            "4. close": "1.11237"
        },
        "2019-12-18": {
            "1. open": "1.11527",
            "2. high": "1.11531",
            "3. low": "1.11090",
            "4. close": "1.11150"
        },
        "2019-12-17": {
            "1. open": "1.11375",
            "2. high": "1.11747",
            "3. low": "1.11280",
            "4. close": "1.11527"
        },
        "2019-12-16": {
            "1. open": "1.11290",
            "2. high": "1.11581",
            "3. low": "1.11210",
            "4. close": "1.11372"
        },
        "2019-12-13": {
            "1. open": "1.11833",
            "2. high": "1.11934",
            "3. low": "1.11100",
            "4. close": "1.11223"
        },
        "2019-12-12": {
            "1. open": "1.11330",
            "2. high": "1.11996",
            "3. low": "1.11019",
            "4. close": "1.11834"
        },
        "2019-12-11": {
            "1. open": "1.10929",
            "2. high": "1.11448",
            "3. low": "1.10690",
            "4. close": "1.11328"
        },
        "2019-12-10": {
            "1. open": "1.10652",
            "2. high": "1.10978",
            "3. low": "1.10610",
            "4. close": "1.10929"
        },
        "2019-12-09": {
            "1. open": "1.10573",
            "2. high": "1.10780",
            "3. low": "1.10520",
            "4. close": "1.10647"
        },
        "2019-12-06": {
            "1. open": "1.11043",
            "2. high": "1.11097",
            "3. low": "1.10380",
            "4. close": "1.10564"
        },
        "2019-12-05": {
            "1. open": "1.10779",
            "2. high": "1.11081",
            "3. low": "1.10770",
            "4. close": "1.11039"
        },
        "2019-12-04": {
            "1. open": "1.10816",
            "2. high": "1.11162",
            "3. low": "1.10650",
            "4. close": "1.10780"
        },
        "2019-12-03": {
            "1. open": "1.10762",
            "2. high": "1.10936",
            "3. low": "1.10650",
            "4. close": "1.10816"
        },
        "2019-12-02": {
            "1. open": "1.10209",
            "2. high": "1.10907",
            "3. low": "1.10010",
            "4. close": "1.10762"
        },
        "2019-11-29": {
            "1. open": "1.10108",
            "2. high": "1.10283",
            "3. low": "1.09800",
            "4. close": "1.10173"
        },
        "2019-11-28": {
            "1. open": "1.10049",
            "2. high": "1.10180",
            "3. low": "1.09990",
            "4. close": "1.10090"
        },
        "2019-11-27": {
            "1. open": "1.10234",
            "2. high": "1.10234",
            "3. low": "1.09900",
            "4. close": "1.10054"
        },
        "2019-11-26": {
            "1. open": "1.10137",
            "2. high": "1.10256",
            "3. low": "1.10060",
            "4. close": "1.10234"
        },
        "2019-11-25": {
            "1. open": "1.10218",
            "2. high": "1.10323",
            "3. low": "1.10020",
            "4. close": "1.10137"
        },
        "2019-11-22": {
            "1. open": "1.10618",
            "2. high": "1.10876",
            "3. low": "1.10130",
            "4. close": "1.10220"
        },
        "2019-11-21": {
            "1. open": "1.10759",
            "2. high": "1.10970",
            "3. low": "1.10510",
            "4. close": "1.10610"
        },
        "2019-11-20": {
            "1. open": "1.10776",
            "2. high": "1.10815",
            "3. low": "1.10510",
            "4. close": "1.10760"
        },
        "2019-11-19": {
            "1. open": "1.10712",
            "2. high": "1.10839",
            "3. low": "1.10610",
            "4. close": "1.10774"
        },
        "2019-11-18": {
            "1. open": "1.10515",
            "2. high": "1.10900",
            "3. low": "1.10490",
            "4. close": "1.10714"
        },
        "2019-11-15": {
            "1. open": "1.10218",
            "2. high": "1.10570",
            "3. low": "1.10130",
            "4. close": "1.10512"
        },
        "2019-11-14": {
            "1. open": "1.10079",
            "2. high": "1.10275",
            "3. low": "1.09880",
            "4. close": "1.10217"
        },
        "2019-11-13": {
            "1. open": "1.10109",
            "2. high": "1.10203",
            "3. low": "1.09940",
            "4. close": "1.10080"
        },
        "2019-11-12": {
            "1. open": "1.10314",
            "2. high": "1.10386",
            "3. low": "1.10010",
            "4. close": "1.10109"
        },
        "2019-11-11": {
            "1. open": "1.10199",
            "2. high": "1.10431",
            "3. low": "1.10150",
            "4. close": "1.10314"
        },
        "2019-11-08": {
            "1. open": "1.10490",
            "2. high": "1.10554",
            "3. low": "1.10150",
            "4. close": "1.10189"
        },
        "2019-11-07": {
            "1. open": "1.10675",
            "2. high": "1.10916",
            "3. low": "1.10350",
            "4. close": "1.10491"
        },
        "2019-11-06": {
            "1. open": "1.10750",
            "2. high": "1.10928",
            "3. low": "1.10630",
            "4. close": "1.10673"
        },
        "2019-11-05": {
            "1. open": "1.11219",
            "2. high": "1.11402",
            "3. low": "1.10620",
            "4. close": "1.10750"
        },
        "2019-11-04": {
            "1. open": "1.11649",
            "2. high": "1.11755",
            "3. low": "1.11200",
            "4. close": "1.11218"
        },
        "2019-11-01": {
            "1. open": "1.11516",
            "2. high": "1.11718",
            "3. low": "1.11270",
            "4. close": "1.11640"
        },
        "2019-10-31": {
            "1. open": "1.11529",
            "2. high": "1.11758",
            "3. low": "1.11300",
            "4. close": "1.11514"
        },
        "2019-10-30": {
            "1. open": "1.11119",
            "2. high": "1.11551",
            "3. low": "1.10790",
            "4. close": "1.11528"
        },
        "2019-10-29": {
            "1. open": "1.10979",
            "2. high": "1.11185",
            "3. low": "1.10720",
            "4. close": "1.11117"
        },
        "2019-10-28": {
            "1. open": "1.10818",
            "2. high": "1.11067",
            "3. low": "1.10710",
            "4. close": "1.10978"
        },
        "2019-10-25": {
            "1. open": "1.11020",
            "2. high": "1.11231",
            "3. low": "1.10710",
            "4. close": "1.10799"
        },
        "2019-10-24": {
            "1. open": "1.11325",
            "2. high": "1.11630",
            "3. low": "1.10910",
            "4. close": "1.11034"
        },
        "2019-10-23": {
            "1. open": "1.11306",
            "2. high": "1.11405",
            "3. low": "1.11050",
            "4. close": "1.11321"
        },
        "2019-10-22": {
            "1. open": "1.11496",
            "2. high": "1.11570",
            "3. low": "1.11160",
            "4. close": "1.11306"
        },
        "2019-10-21": {
            "1. open": "1.11573",
            "2. high": "1.11795",
            "3. low": "1.11380",
            "4. close": "1.11495"
        },
        "2019-10-18": {
            "1. open": "1.11251",
            "2. high": "1.11830",
            "3. low": "1.11130",
            "4. close": "1.11820"
        },
        "2019-10-17": {
            "1. open": "1.10747",
            "2. high": "1.11398",
            "3. low": "1.10630",
            "4. close": "1.11244"
        },
        "2019-10-16": {
            "1. open": "1.10334",
            "2. high": "1.10856",
            "3. low": "1.10210",
            "4. close": "1.10747"
        },
        "2019-10-15": {
            "1. open": "1.10276",
            "2. high": "1.10461",
            "3. low": "1.09890",
            "4. close": "1.10326"
        },
        "2019-10-14": {
            "1. open": "1.10299",
            "2. high": "1.10428",
            "3. low": "1.10120",
            "4. close": "1.10276"
        },
        "2019-10-11": {
            "1. open": "1.10069",
            "2. high": "1.10628",
            "3. low": "1.10000",
            "4. close": "1.10350"
        },
        "2019-10-10": {
            "1. open": "1.09843",
            "2. high": "1.10339",
            "3. low": "1.09780",
            "4. close": "1.10071"
        },
        "2019-10-09": {
            "1. open": "1.09584",
            "2. high": "1.09906",
            "3. low": "1.09530",
            "4. close": "1.09847"
        },
        "2019-10-08": {
            "1. open": "1.09700",
            "2. high": "1.09961",
            "3. low": "1.09390",
            "4. close": "1.09582"
        },
        "2019-10-07": {
            "1. open": "1.09812",
            "2. high": "1.10006",
            "3. low": "1.09600",
            "4. close": "1.09719"
        },
        "2019-10-04": {
            "1. open": "1.09718",
            "2. high": "1.09990",
            "3. low": "1.09560",
            "4. close": "1.09750"
        },
        "2019-10-03": {
            "1. open": "1.09595",
            "2. high": "1.09994",
            "3. low": "1.09390",
            "4. close": "1.09719"
        },
        "2019-10-02": {
            "1. open": "1.09312",
            "2. high": "1.09637",
            "3. low": "1.09030",
            "4. close": "1.09594"
        },
        "2019-10-01": {
            "1. open": "1.08984",
            "2. high": "1.09428",
            "3. low": "1.08780",
            "4. close": "1.09312"
        },
        "2019-09-30": {
            "1. open": "1.09445",
            "2. high": "1.09478",
            "3. low": "1.08840",
            "4. close": "1.08983"
        },
        "2019-09-27": {
            "1. open": "1.09201",
            "2. high": "1.09587",
            "3. low": "1.09040",
            "4. close": "1.09394"
        },
        "2019-09-26": {
            "1. open": "1.09493",
            "2. high": "1.09674",
            "3. low": "1.09080",
            "4. close": "1.09201"
        },
        "2019-09-25": {
            "1. open": "1.10190",
            "2. high": "1.10196",
            "3. low": "1.09360",
            "4. close": "1.09491"
        },
        "2019-09-24": {
            "1. open": "1.09953",
            "2. high": "1.10241",
            "3. low": "1.09820",
            "4. close": "1.10188"
        },
        "2019-09-23": {
            "1. open": "1.10177",
            "2. high": "1.10255",
            "3. low": "1.09640",
            "4. close": "1.09952"
        },
        "2019-09-20": {
            "1. open": "1.10448",
            "2. high": "1.10677",
            "3. low": "1.09950",
            "4. close": "1.10170"
        },
        "2019-09-19": {
            "1. open": "1.10312",
            "2. high": "1.10735",
            "3. low": "1.10210",
            "4. close": "1.10447"
        },
        "2019-09-18": {
            "1. open": "1.10710",
            "2. high": "1.10757",
            "3. low": "1.10120",
            "4. close": "1.10313"
        },
        "2019-09-17": {
            "1. open": "1.10050",
            "2. high": "1.10746",
            "3. low": "1.09890",
            "4. close": "1.10710"
        },
        "2019-09-16": {
            "1. open": "1.10789",
            "2. high": "1.10864",
            "3. low": "1.09920",
            "4. close": "1.10048"
        },
        "2019-09-13": {
            "1. open": "1.10581",
            "2. high": "1.11096",
            "3. low": "1.10540",
            "4. close": "1.10710"
        },
        "2019-09-12": {
            "1. open": "1.10095",
            "2. high": "1.10873",
            "3. low": "1.09260",
            "4. close": "1.10581"
        },
        "2019-09-11": {
            "1. open": "1.10489",
            "2. high": "1.10555",
            "3. low": "1.09830",
            "4. close": "1.10102"
        },
        "2019-09-10": {
            "1. open": "1.10487",
            "2. high": "1.10595",
            "3. low": "1.10290",
            "4. close": "1.10480"
        },
        "2019-09-09": {
            "1. open": "1.10249",
            "2. high": "1.10681",
            "3. low": "1.10140",
            "4. close": "1.10487"
        },
        "2019-09-06": {
            "1. open": "1.10355",
            "2. high": "1.10573",
            "3. low": "1.10180",
            "4. close": "1.10289"
        },
        "2019-09-05": {
            "1. open": "1.10340",
            "2. high": "1.10847",
            "3. low": "1.10160",
            "4. close": "1.10350"
        },
        "2019-09-04": {
            "1. open": "1.09700",
            "2. high": "1.10385",
            "3. low": "1.09670",
            "4. close": "1.10337"
        },
        "2019-09-03": {
            "1. open": "1.09664",
            "2. high": "1.09789",
            "3. low": "1.09240",
            "4. close": "1.09709"
        },
        "2019-09-02": {
            "1. open": "1.09920",
            "2. high": "1.09944",
            "3. low": "1.09560",
            "4. close": "1.09662"
        },
        "2019-08-30": {
            "1. open": "1.10583",
            "2. high": "1.10605",
            "3. low": "1.09610",
            "4. close": "1.09890"
        },
        "2019-08-29": {
            "1. open": "1.10844",
            "2. high": "1.10934",
            "3. low": "1.10410",
            "4. close": "1.10577"
        },
        "2019-08-28": {
            "1. open": "1.10920",
            "2. high": "1.10981",
            "3. low": "1.10720",
            "4. close": "1.10830"
        },
        "2019-08-27": {
            "1. open": "1.10996",
            "2. high": "1.11161",
            "3. low": "1.10840",
            "4. close": "1.10911"
        },
        "2019-08-26": {
            "1. open": "1.11540",
            "2. high": "1.11541",
            "3. low": "1.10930",
            "4. close": "1.10994"
        },
        "2019-08-23": {
            "1. open": "1.10821",
            "2. high": "1.11532",
            "3. low": "1.10500",
            "4. close": "1.11431"
        },
        "2019-08-22": {
            "1. open": "1.10912",
            "2. high": "1.11133",
            "3. low": "1.10620",
            "4. close": "1.10820"
        },
        "2019-08-21": {
            "1. open": "1.10991",
            "2. high": "1.11071",
            "3. low": "1.10794",
            "4. close": "1.10910"
        },
        "2019-08-20": {
            "1. open": "1.10823",
            "2. high": "1.11070",
            "3. low": "1.10640",
            "4. close": "1.10990"
        },
        "2019-08-19": {
            "1. open": "1.10952",
            "2. high": "1.11137",
            "3. low": "1.10750",
            "4. close": "1.10813"
        },
        "2019-08-16": {
            "1. open": "1.11098",
            "2. high": "1.11123",
            "3. low": "1.10650",
            "4. close": "1.10900"
        },
        "2019-08-15": {
            "1. open": "1.11441",
            "2. high": "1.11585",
            "3. low": "1.10900",
            "4. close": "1.11099"
        },
        "2019-08-14": {
            "1. open": "1.11746",
            "2. high": "1.11908",
            "3. low": "1.11290",
            "4. close": "1.11438"
        },
        "2019-08-13": {
            "1. open": "1.12143",
            "2. high": "1.12286",
            "3. low": "1.11680",
            "4. close": "1.11739"
        },
        "2019-08-12": {
            "1. open": "1.12021",
            "2. high": "1.12308",
            "3. low": "1.11610",
            "4. close": "1.12143"
        },
        "2019-08-09": {
            "1. open": "1.11854",
            "2. high": "1.12230",
            "3. low": "1.11820",
            "4. close": "1.11970"
        },
        "2019-08-08": {
            "1. open": "1.12049",
            "2. high": "1.12326",
            "3. low": "1.11760",
            "4. close": "1.11853"
        },
        "2019-08-07": {
            "1. open": "1.12016",
            "2. high": "1.12419",
            "3. low": "1.11780",
            "4. close": "1.12050"
        },
        "2019-08-06": {
            "1. open": "1.12250",
            "2. high": "1.12496",
            "3. low": "1.11660",
            "4. close": "1.12012"
        },
        "2019-08-05": {
            "1. open": "1.11057",
            "2. high": "1.12264",
            "3. low": "1.11040",
            "4. close": "1.12245"
        },
        "2019-08-02": {
            "1. open": "1.10782",
            "2. high": "1.11164",
            "3. low": "1.10680",
            "4. close": "1.11083"
        },
        "2019-08-01": {
            "1. open": "1.10790",
            "2. high": "1.10961",
            "3. low": "1.10250",
            "4. close": "1.10781"
        },
        "2019-07-31": {
            "1. open": "1.11579",
            "2. high": "1.11621",
            "3. low": "1.10590",
            "4. close": "1.10790"
        },
        "2019-07-30": {
            "1. open": "1.11466",
            "2. high": "1.11610",
            "3. low": "1.11310",
            "4. close": "1.11577"
        },
        "2019-07-29": {
            "1. open": "1.11316",
            "2. high": "1.11510",
            "3. low": "1.11120",
            "4. close": "1.11465"
        },
        "2019-07-26": {
            "1. open": "1.11463",
            "2. high": "1.11511",
            "3. low": "1.11110",
            "4. close": "1.11278"
        },
        "2019-07-25": {
            "1. open": "1.11417",
            "2. high": "1.11877",
            "3. low": "1.11000",
            "4. close": "1.11462"
        },
        "2019-07-24": {
            "1. open": "1.11520",
            "2. high": "1.11558",
            "3. low": "1.11260",
            "4. close": "1.11400"
        },
        "2019-07-23": {
            "1. open": "1.12084",
            "2. high": "1.12090",
            "3. low": "1.11440",
            "4. close": "1.11518"
        },
        "2019-07-22": {
            "1. open": "1.12177",
            "2. high": "1.12255",
            "3. low": "1.12050",
            "4. close": "1.12085"
        },
        "2019-07-19": {
            "1. open": "1.12493",
            "2. high": "1.12684",
            "3. low": "1.12020",
            "4. close": "1.12211"
        },
        "2019-07-18": {
            "1. open": "1.12272",
            "2. high": "1.12820",
            "3. low": "1.12040",
            "4. close": "1.12491"
        },
        "2019-07-17": {
            "1. open": "1.12104",
            "2. high": "1.12337",
            "3. low": "1.11980",
            "4. close": "1.12268"
        },
        "2019-07-16": {
            "1. open": "1.12610",
            "2. high": "1.12634",
            "3. low": "1.12000",
            "4. close": "1.12105"
        },
        "2019-07-15": {
            "1. open": "1.12718",
            "2. high": "1.12839",
            "3. low": "1.12520",
            "4. close": "1.12609"
        },
        "2019-07-12": {
            "1. open": "1.12562",
            "2. high": "1.12750",
            "3. low": "1.12370",
            "4. close": "1.12700"
        },
        "2019-07-11": {
            "1. open": "1.12593",
            "2. high": "1.12860",
            "3. low": "1.12440",
            "4. close": "1.12564"
        },
        "2019-07-10": {
            "1. open": "1.12056",
            "2. high": "1.12644",
            "3. low": "1.12000",
            "4. close": "1.12594"
        },
        "2019-07-09": {
            "1. open": "1.12159",
            "2. high": "1.12190",
            "3. low": "1.11920",
            "4. close": "1.12056"
        },
        "2019-07-08": {
            "1. open": "1.12286",
            "2. high": "1.12344",
            "3. low": "1.12050",
            "4. close": "1.12160"
        },
        "2019-07-05": {
            "1. open": "1.12862",
            "2. high": "1.12870",
            "3. low": "1.12060",
            "4. close": "1.12245"
        },
        "2019-07-04": {
            "1. open": "1.12873",
            "2. high": "1.12952",
            "3. low": "1.12710",
            "4. close": "1.12862"
        },
        "2019-07-03": {
            "1. open": "1.12900",
            "2. high": "1.13123",
            "3. low": "1.12670",
            "4. close": "1.12872"
        },
        "2019-07-02": {
            "1. open": "1.12860",
            "2. high": "1.13218",
            "3. low": "1.12730",
            "4. close": "1.12898"
        },
        "2019-07-01": {
            "1. open": "1.13685",
            "2. high": "1.13711",
            "3. low": "1.12790",
            "4. close": "1.12858"
        },
        "2019-06-28": {
            "1. open": "1.13680",
            "2. high": "1.13936",
            "3. low": "1.13490",
            "4. close": "1.13733"
        },
        "2019-06-27": {
            "1. open": "1.13731",
            "2. high": "1.13816",
            "3. low": "1.13460",
            "4. close": "1.13681"
        },
        "2019-06-26": {
            "1. open": "1.13658",
            "2. high": "1.13914",
            "3. low": "1.13460",
            "4. close": "1.13729"
        },
        "2019-06-25": {
            "1. open": "1.13973",
            "2. high": "1.14122",
            "3. low": "1.13430",
            "4. close": "1.13655"
        },
        "2019-06-24": {
            "1. open": "1.13746",
            "2. high": "1.14041",
            "3. low": "1.13690",
            "4. close": "1.13971"
        },
        "2019-06-21": {
            "1. open": "1.12923",
            "2. high": "1.13778",
            "3. low": "1.12810",
            "4. close": "1.13685"
        },
        "2019-06-20": {
            "1. open": "1.12359",
            "2. high": "1.13174",
            "3. low": "1.12330",
            "4. close": "1.12910"
        },
        "2019-06-19": {
            "1. open": "1.11954",
            "2. high": "1.12544",
            "3. low": "1.11850",
            "4. close": "1.12357"
        },
        "2019-06-18": {
            "1. open": "1.12210",
            "2. high": "1.12430",
            "3. low": "1.11800",
            "4. close": "1.11950"
        },
        "2019-06-17": {
            "1. open": "1.12145",
            "2. high": "1.12471",
            "3. low": "1.12020",
            "4. close": "1.12210"
        },
        "2019-06-14": {
            "1. open": "1.12782",
            "2. high": "1.12893",
            "3. low": "1.12010",
            "4. close": "1.12089"
        },
        "2019-06-13": {
            "1. open": "1.12925",
            "2. high": "1.13038",
            "3. low": "1.12670",
            "4. close": "1.12779"
        },
        "2019-06-12": {
            "1. open": "1.13278",
            "2. high": "1.13435",
            "3. low": "1.12810",
            "4. close": "1.12925"
        },
        "2019-06-11": {
            "1. open": "1.13146",
            "2. high": "1.13376",
            "3. low": "1.13000",
            "4. close": "1.13278"
        },
        "2019-06-10": {
            "1. open": "1.13172",
            "2. high": "1.13245",
            "3. low": "1.12890",
            "4. close": "1.13146"
        },
        "2019-06-07": {
            "1. open": "1.12775",
            "2. high": "1.13479",
            "3. low": "1.12500",
            "4. close": "1.13330"
        },
        "2019-06-06": {
            "1. open": "1.12283",
            "2. high": "1.13090",
            "3. low": "1.12000",
            "4. close": "1.12773"
        },
        "2019-06-05": {
            "1. open": "1.12526",
            "2. high": "1.13068",
            "3. low": "1.12180",
            "4. close": "1.12279"
        },
        "2019-06-04": {
            "1. open": "1.12453",
            "2. high": "1.12774",
            "3. low": "1.12250",
            "4. close": "1.12524"
        },
        "2019-06-03": {
            "1. open": "1.11716",
            "2. high": "1.12620",
            "3. low": "1.11590",
            "4. close": "1.12450"
        },
        "2019-05-31": {
            "1. open": "1.11327",
            "2. high": "1.11798",
            "3. low": "1.11240",
            "4. close": "1.11686"
        },
        "2019-05-30": {
            "1. open": "1.11371",
            "2. high": "1.11434",
            "3. low": "1.11150",
            "4. close": "1.11328"
        },
        "2019-05-29": {
            "1. open": "1.11654",
            "2. high": "1.11725",
            "3. low": "1.11220",
            "4. close": "1.11370"
        },
        "2019-05-28": {
            "1. open": "1.11931",
            "2. high": "1.11984",
            "3. low": "1.11576",
            "4. close": "1.11652"
        },
        "2019-05-27": {
            "1. open": "1.12098",
            "2. high": "1.12152",
            "3. low": "1.11850",
            "4. close": "1.11931"
        },
        "2019-05-24": {
            "1. open": "1.11821",
            "2. high": "1.12121",
            "3. low": "1.11750",
            "4. close": "1.12020"
        },
        "2019-05-23": {
            "1. open": "1.11564",
            "2. high": "1.11876",
            "3. low": "1.11060",
            "4. close": "1.11820"
        },
        "2019-05-22": {
            "1. open": "1.11636",
            "2. high": "1.11803",
            "3. low": "1.11470",
            "4. close": "1.11564"
        },
        "2019-05-21": {
            "1. open": "1.11683",
            "2. high": "1.11880",
            "3. low": "1.11400",
            "4. close": "1.11633"
        },
        "2019-05-20": {
            "1. open": "1.11628",
            "2. high": "1.11750",
            "3. low": "1.11480",
            "4. close": "1.11679"
        },
        "2019-05-17": {
            "1. open": "1.11736",
            "2. high": "1.11843",
            "3. low": "1.11540",
            "4. close": "1.11581"
        },
        "2019-05-16": {
            "1. open": "1.12062",
            "2. high": "1.12240",
            "3. low": "1.11640",
            "4. close": "1.11737"
        },
        "2019-05-15": {
            "1. open": "1.12072",
            "2. high": "1.12247",
            "3. low": "1.11760",
            "4. close": "1.12060"
        },
        "2019-05-14": {
            "1. open": "1.12309",
            "2. high": "1.12440",
            "3. low": "1.12000",
            "4. close": "1.12069"
        },
        "2019-05-13": {
            "1. open": "1.12352",
            "2. high": "1.12636",
            "3. low": "1.12170",
            "4. close": "1.12308"
        },
        "2019-05-10": {
            "1. open": "1.12187",
            "2. high": "1.12536",
            "3. low": "1.12160",
            "4. close": "1.12379"
        },
        "2019-05-09": {
            "1. open": "1.11974",
            "2. high": "1.12510",
            "3. low": "1.11720",
            "4. close": "1.12188"
        },
        "2019-05-08": {
            "1. open": "1.11927",
            "2. high": "1.12138",
            "3. low": "1.11810",
            "4. close": "1.11974"
        },
        "2019-05-07": {
            "1. open": "1.11983",
            "2. high": "1.12179",
            "3. low": "1.11650",
            "4. close": "1.11927"
        },
        "2019-05-06": {
            "1. open": "1.11939",
            "2. high": "1.12093",
            "3. low": "1.11770",
            "4. close": "1.11980"
        },
        "2019-05-03": {
            "1. open": "1.11745",
            "2. high": "1.12050",
            "3. low": "1.11340",
            "4. close": "1.11933"
        },
        "2019-05-02": {
            "1. open": "1.12032",
            "2. high": "1.12191",
            "3. low": "1.11679",
            "4. close": "1.11745"
        },
        "2019-05-01": {
            "1. open": "1.12111",
            "2. high": "1.12648",
            "3. low": "1.11860",
            "4. close": "1.12032"
        },
        "2019-04-30": {
            "1. open": "1.11841",
            "2. high": "1.12293",
            "3. low": "1.11740",
            "4. close": "1.12109"
        },
        "2019-04-29": {
            "1. open": "1.11505",
            "2. high": "1.11869",
            "3. low": "1.11430",
            "4. close": "1.11840"
        },
        "2019-04-26": {
            "1. open": "1.11372",
            "2. high": "1.11740",
            "3. low": "1.11090",
            "4. close": "1.11490"
        },
        "2019-04-25": {
            "1. open": "1.11578",
            "2. high": "1.11625",
            "3. low": "1.11170",
            "4. close": "1.11368"
        },
        "2019-04-24": {
            "1. open": "1.12219",
            "2. high": "1.12245",
            "3. low": "1.11390",
            "4. close": "1.11577"
        },
        "2019-04-23": {
            "1. open": "1.12600",
            "2. high": "1.12613",
            "3. low": "1.11910",
            "4. close": "1.12216"
        },
        "2019-04-22": {
            "1. open": "1.12421",
            "2. high": "1.12620",
            "3. low": "1.12340",
            "4. close": "1.12597"
        },
        "2019-04-19": {
            "1. open": "1.12365",
            "2. high": "1.12480",
            "3. low": "1.12300",
            "4. close": "1.12449"
        },
        "2019-04-18": {
            "1. open": "1.12983",
            "2. high": "1.13041",
            "3. low": "1.12240",
            "4. close": "1.12365"
        },
        "2019-04-17": {
            "1. open": "1.12814",
            "2. high": "1.13237",
            "3. low": "1.12790",
            "4. close": "1.12983"
        },
        "2019-04-16": {
            "1. open": "1.13021",
            "2. high": "1.13140",
            "3. low": "1.12770",
            "4. close": "1.12800"
        },
        "2019-04-15": {
            "1. open": "1.13046",
            "2. high": "1.13210",
            "3. low": "1.12970",
            "4. close": "1.13021"
        },
        "2019-04-12": {
            "1. open": "1.12580",
            "2. high": "1.13239",
            "3. low": "1.12560",
            "4. close": "1.12984"
        },
        "2019-04-11": {
            "1. open": "1.12760",
            "2. high": "1.12875",
            "3. low": "1.12480",
            "4. close": "1.12580"
        },
        "2019-04-10": {
            "1. open": "1.12663",
            "2. high": "1.12877",
            "3. low": "1.12280",
            "4. close": "1.12750"
        },
        "2019-04-09": {
            "1. open": "1.12565",
            "2. high": "1.12843",
            "3. low": "1.12540",
            "4. close": "1.12663"
        },
        "2019-04-08": {
            "1. open": "1.12185",
            "2. high": "1.12746",
            "3. low": "1.12130",
            "4. close": "1.12562"
        },
        "2019-04-05": {
            "1. open": "1.12215",
            "2. high": "1.12474",
            "3. low": "1.12090",
            "4. close": "1.12120"
        },
        "2019-04-04": {
            "1. open": "1.12418",
            "2. high": "1.12477",
            "3. low": "1.12050",
            "4. close": "1.12215"
        },
        "2019-04-03": {
            "1. open": "1.12044",
            "2. high": "1.12547",
            "3. low": "1.12000",
            "4. close": "1.12418"
        },
        "2019-04-02": {
            "1. open": "1.12063",
            "2. high": "1.12160",
            "3. low": "1.11820",
            "4. close": "1.12041"
        },
        "2019-04-01": {
            "1. open": "1.12218",
            "2. high": "1.12500",
            "3. low": "1.11970",
            "4. close": "1.12061"
        },
        "2019-03-29": {
            "1. open": "1.12283",
            "2. high": "1.12470",
            "3. low": "1.12080",
            "4. close": "1.12170"
        },
        "2019-03-28": {
            "1. open": "1.12493",
            "2. high": "1.12613",
            "3. low": "1.12120",
            "4. close": "1.12281"
        },
        "2019-03-27": {
            "1. open": "1.12755",
            "2. high": "1.12856",
            "3. low": "1.12410",
            "4. close": "1.12493"
        },
        "2019-03-26": {
            "1. open": "1.13144",
            "2. high": "1.13260",
            "3. low": "1.12610",
            "4. close": "1.12752"
        },
        "2019-03-25": {
            "1. open": "1.12954",
            "2. high": "1.13316",
            "3. low": "1.12880",
            "4. close": "1.13144"
        },
        "2019-03-22": {
            "1. open": "1.13766",
            "2. high": "1.13907",
            "3. low": "1.12720",
            "4. close": "1.13000"
        },
        "2019-03-21": {
            "1. open": "1.14212",
            "2. high": "1.14374",
            "3. low": "1.13410",
            "4. close": "1.13750"
        },
        "2019-03-20": {
            "1. open": "1.13535",
            "2. high": "1.14482",
            "3. low": "1.13340",
            "4. close": "1.14202"
        },
        "2019-03-19": {
            "1. open": "1.13351",
            "2. high": "1.13617",
            "3. low": "1.13320",
            "4. close": "1.13534"
        },
        "2019-03-18": {
            "1. open": "1.13264",
            "2. high": "1.13590",
            "3. low": "1.13170",
            "4. close": "1.13344"
        },
        "2019-03-15": {
            "1. open": "1.13059",
            "2. high": "1.13444",
            "3. low": "1.12990",
            "4. close": "1.13240"
        },
        "2019-03-14": {
            "1. open": "1.13372",
            "2. high": "1.13380",
            "3. low": "1.12930",
            "4. close": "1.13056"
        },
        "2019-03-13": {
            "1. open": "1.12897",
            "2. high": "1.13386",
            "3. low": "1.12760",
            "4. close": "1.13372"
        },
        "2019-03-12": {
            "1. open": "1.12633",
            "2. high": "1.13049",
            "3. low": "1.12480",
            "4. close": "1.12894"
        },
        "2019-03-11": {
            "1. open": "1.12342",
            "2. high": "1.12738",
            "3. low": "1.12200",
            "4. close": "1.12630"
        },
        "2019-03-08": {
            "1. open": "1.11911",
            "2. high": "1.12462",
            "3. low": "1.11840",
            "4. close": "1.12347"
        },
        "2019-03-07": {
            "1. open": "1.13079",
            "2. high": "1.13202",
            "3. low": "1.11750",
            "4. close": "1.11909"
        },
        "2019-03-06": {
            "1. open": "1.12990",
            "2. high": "1.13246",
            "3. low": "1.12840",
            "4. close": "1.13080"
        },
        "2019-03-05": {
            "1. open": "1.13354",
            "2. high": "1.13390",
            "3. low": "1.12880",
            "4. close": "1.12988"
        },
        "2019-03-04": {
            "1. open": "1.13770",
            "2. high": "1.13815",
            "3. low": "1.13080",
            "4. close": "1.13355"
        },
        "2019-03-01": {
            "1. open": "1.13709",
            "2. high": "1.14087",
            "3. low": "1.13500",
            "4. close": "1.13620"
        },
        "2019-02-28": {
            "1. open": "1.13720",
            "2. high": "1.14197",
            "3. low": "1.13570",
            "4. close": "1.13709"
        },
        "2019-02-27": {
            "1. open": "1.13928",
            "2. high": "1.14036",
            "3. low": "1.13610",
            "4. close": "1.13720"
        },
        "2019-02-26": {
            "1. open": "1.13593",
            "2. high": "1.14028",
            "3. low": "1.13440",
            "4. close": "1.13928"
        },
        "2019-02-25": {
            "1. open": "1.13360",
            "2. high": "1.13676",
            "3. low": "1.13330",
            "4. close": "1.13593"
        },
        "2019-02-22": {
            "1. open": "1.13361",
            "2. high": "1.13557",
            "3. low": "1.13150",
            "4. close": "1.13344"
        },
        "2019-02-21": {
            "1. open": "1.13452",
            "2. high": "1.13664",
            "3. low": "1.13190",
            "4. close": "1.13360"
        },
        "2019-02-20": {
            "1. open": "1.13385",
            "2. high": "1.13713",
            "3. low": "1.13240",
            "4. close": "1.13448"
        },
        "2019-02-19": {
            "1. open": "1.13097",
            "2. high": "1.13576",
            "3. low": "1.12740",
            "4. close": "1.13388"
        },
        "2019-02-18": {
            "1. open": "1.12907",
            "2. high": "1.13340",
            "3. low": "1.12880",
            "4. close": "1.13096"
        },
        "2019-02-15": {
            "1. open": "1.12942",
            "2. high": "1.13062",
            "3. low": "1.12330",
            "4. close": "1.12940"
        },
        "2019-02-14": {
            "1. open": "1.12565",
            "2. high": "1.13100",
            "3. low": "1.12480",
            "4. close": "1.12945"
        },
        "2019-02-13": {
            "1. open": "1.13288",
            "2. high": "1.13416",
            "3. low": "1.12470",
            "4. close": "1.12561"
        },
        "2019-02-12": {
            "1. open": "1.12767",
            "2. high": "1.13397",
            "3. low": "1.12560",
            "4. close": "1.13292"
        },
        "2019-02-11": {
            "1. open": "1.13181",
            "2. high": "1.13300",
            "3. low": "1.12650",
            "4. close": "1.12770"
        },
        "2019-02-08": {
            "1. open": "1.13419",
            "2. high": "1.13509",
            "3. low": "1.13170",
            "4. close": "1.13210"
        },
        "2019-02-07": {
            "1. open": "1.13665",
            "2. high": "1.13685",
            "3. low": "1.13230",
            "4. close": "1.13419"
        },
        "2019-02-06": {
            "1. open": "1.14046",
            "2. high": "1.14095",
            "3. low": "1.13590",
            "4. close": "1.13676"
        },
        "2019-02-05": {
            "1. open": "1.14347",
            "2. high": "1.14405",
            "3. low": "1.14000",
            "4. close": "1.14040"
        },
        "2019-02-04": {
            "1. open": "1.14555",
            "2. high": "1.14604",
            "3. low": "1.14220",
            "4. close": "1.14349"
        },
        "2019-02-01": {
            "1. open": "1.14459",
            "2. high": "1.14885",
            "3. low": "1.14330",
            "4. close": "1.14537"
        },
        "2019-01-31": {
            "1. open": "1.14802",
            "2. high": "1.15143",
            "3. low": "1.14340",
            "4. close": "1.14459"
        },
        "2019-01-30": {
            "1. open": "1.14347",
            "2. high": "1.15017",
            "3. low": "1.14050",
            "4. close": "1.14800"
        },
        "2019-01-29": {
            "1. open": "1.14273",
            "2. high": "1.14502",
            "3. low": "1.14100",
            "4. close": "1.14340"
        },
        "2019-01-28": {
            "1. open": "1.14086",
            "2. high": "1.14437",
            "3. low": "1.13890",
            "4. close": "1.14273"
        },
        "2019-01-25": {
            "1. open": "1.13014",
            "2. high": "1.14176",
            "3. low": "1.13000",
            "4. close": "1.14050"
        },
        "2019-01-24": {
            "1. open": "1.13797",
            "2. high": "1.13914",
            "3. low": "1.12880",
            "4. close": "1.13013"
        },
        "2019-01-23": {
            "1. open": "1.13626",
            "2. high": "1.13944",
            "3. low": "1.13490",
            "4. close": "1.13797"
        },
        "2019-01-22": {
            "1. open": "1.13697",
            "2. high": "1.13740",
            "3. low": "1.13350",
            "4. close": "1.13626"
        },
        "2019-01-21": {
            "1. open": "1.13653",
            "2. high": "1.13911",
            "3. low": "1.13550",
            "4. close": "1.13696"
        },
        "2019-01-18": {
            "1. open": "1.13875",
            "2. high": "1.14104",
            "3. low": "1.13520",
            "4. close": "1.13600"
        },
        "2019-01-17": {
            "1. open": "1.13951",
            "2. high": "1.14070",
            "3. low": "1.13690",
            "4. close": "1.13873"
        },
        "2019-01-16": {
            "1. open": "1.14058",
            "2. high": "1.14248",
            "3. low": "1.13760",
            "4. close": "1.13946"
        },
        "2019-01-15": {
            "1. open": "1.14664",
            "2. high": "1.14897",
            "3. low": "1.13800",
            "4. close": "1.14057"
        },
        "2019-01-14": {
            "1. open": "1.14646",
            "2. high": "1.14821",
            "3. low": "1.14490",
            "4. close": "1.14659"
        },
        "2019-01-11": {
            "1. open": "1.14972",
            "2. high": "1.15406",
            "3. low": "1.14560",
            "4. close": "1.14640"
        },
        "2019-01-10": {
            "1. open": "1.15485",
            "2. high": "1.15698",
            "3. low": "1.14830",
            "4. close": "1.14972"
        },
        "2019-01-09": {
            "1. open": "1.14404",
            "2. high": "1.15581",
            "3. low": "1.14370",
            "4. close": "1.15482"
        },
        "2019-01-08": {
            "1. open": "1.14755",
            "2. high": "1.14846",
            "3. low": "1.14210",
            "4. close": "1.14404"
        },
        "2019-01-07": {
            "1. open": "1.14046",
            "2. high": "1.14826",
            "3. low": "1.14020",
            "4. close": "1.14751"
        },
        "2019-01-04": {
            "1. open": "1.13932",
            "2. high": "1.14191",
            "3. low": "1.13440",
            "4. close": "1.13942"
        },
        "2019-01-03": {
            "1. open": "1.13330",
            "2. high": "1.14110",
            "3. low": "1.13080",
            "4. close": "1.13932"
        },
        "2019-01-02": {
            "1. open": "1.14606",
            "2. high": "1.14968",
            "3. low": "1.13105",
            "4. close": "1.13369"
        },
        "2019-01-01": {
            "1. open": "1.14650",
            "2. high": "1.15450",
            "3. low": "1.14460",
            "4. close": "1.14609"
        },
        "2018-12-31": {
            "1. open": "1.14392",
            "2. high": "1.14674",
            "3. low": "1.14200",
            "4. close": "1.14660"
        },
        "2018-12-28": {
            "1. open": "1.14291",
            "2. high": "1.14728",
            "3. low": "1.14260",
            "4. close": "1.14415"
        },
        "2018-12-27": {
            "1. open": "1.13552",
            "2. high": "1.14542",
            "3. low": "1.13540",
            "4. close": "1.14291"
        },
        "2018-12-26": {
            "1. open": "1.14107",
            "2. high": "1.14200",
            "3. low": "1.13410",
            "4. close": "1.13552"
        },
        "2018-12-25": {
            "1. open": "1.14014",
            "2. high": "1.14176",
            "3. low": "1.13645",
            "4. close": "1.14063"
        },
        "2018-12-24": {
            "1. open": "1.13683",
            "2. high": "1.14386",
            "3. low": "1.13640",
            "4. close": "1.14000"
        },
        "2018-12-21": {
            "1. open": "1.14487",
            "2. high": "1.14740",
            "3. low": "1.13540",
            "4. close": "1.13670"
        },
        "2018-12-20": {
            "1. open": "1.13798",
            "2. high": "1.14859",
            "3. low": "1.13750",
            "4. close": "1.14482"
        },
        "2018-12-19": {
            "1. open": "1.13696",
            "2. high": "1.14393",
            "3. low": "1.13639",
            "4. close": "1.13798"
        },
        "2018-12-18": {
            "1. open": "1.13469",
            "2. high": "1.14023",
            "3. low": "1.13350",
            "4. close": "1.13700"
        },
        "2018-12-17": {
            "1. open": "1.13055",
            "2. high": "1.13577",
            "3. low": "1.13020",
            "4. close": "1.13472"
        },
        "2018-12-14": {
            "1. open": "1.13568",
            "2. high": "1.13650",
            "3. low": "1.12680",
            "4. close": "1.13070"
        },
        "2018-12-13": {
            "1. open": "1.13720",
            "2. high": "1.13933",
            "3. low": "1.13300",
            "4. close": "1.13565"
        },
        "2018-12-12": {
            "1. open": "1.13192",
            "2. high": "1.13873",
            "3. low": "1.13140",
            "4. close": "1.13708"
        },
        "2018-12-11": {
            "1. open": "1.13501",
            "2. high": "1.14004",
            "3. low": "1.13050",
            "4. close": "1.13194"
        },
        "2018-12-10": {
            "1. open": "1.13979",
            "2. high": "1.14427",
            "3. low": "1.13480",
            "4. close": "1.13500"
        },
        "2018-12-07": {
            "1. open": "1.13768",
            "2. high": "1.14237",
            "3. low": "1.13590",
            "4. close": "1.13892"
        },
        "2018-12-06": {
            "1. open": "1.13478",
            "2. high": "1.14126",
            "3. low": "1.13200",
            "4. close": "1.13769"
        },
        "2018-12-05": {
            "1. open": "1.13404",
            "2. high": "1.13613",
            "3. low": "1.13099",
            "4. close": "1.13472"
        },
        "2018-12-04": {
            "1. open": "1.13535",
            "2. high": "1.14190",
            "3. low": "1.13170",
            "4. close": "1.13406"
        },
        "2018-12-03": {
            "1. open": "1.13317",
            "2. high": "1.13798",
            "3. low": "1.13180",
            "4. close": "1.13536"
        },
        "2018-11-30": {
            "1. open": "1.13882",
            "2. high": "1.14005",
            "3. low": "1.13040",
            "4. close": "1.13192"
        },
        "2018-11-29": {
            "1. open": "1.13677",
            "2. high": "1.14018",
            "3. low": "1.13470",
            "4. close": "1.13880"
        },
        "2018-11-28": {
            "1. open": "1.12936",
            "2. high": "1.13875",
            "3. low": "1.12650",
            "4. close": "1.13676"
        },
        "2018-11-27": {
            "1. open": "1.13303",
            "2. high": "1.13437",
            "3. low": "1.12760",
            "4. close": "1.12938"
        },
        "2018-11-26": {
            "1. open": "1.13362",
            "2. high": "1.13837",
            "3. low": "1.13220",
            "4. close": "1.13303"
        },
        "2018-11-23": {
            "1. open": "1.14031",
            "2. high": "1.14212",
            "3. low": "1.13262",
            "4. close": "1.13365"
        },
        "2018-11-22": {
            "1. open": "1.13838",
            "2. high": "1.14341",
            "3. low": "1.13820",
            "4. close": "1.14031"
        },
        "2018-11-21": {
            "1. open": "1.13664",
            "2. high": "1.14247",
            "3. low": "1.13630",
            "4. close": "1.13841"
        },
        "2018-11-20": {
            "1. open": "1.14526",
            "2. high": "1.14724",
            "3. low": "1.13560",
            "4. close": "1.13666"
        },
        "2018-11-19": {
            "1. open": "1.14163",
            "2. high": "1.14650",
            "3. low": "1.13930",
            "4. close": "1.14524"
        },
        "2018-11-16": {
            "1. open": "1.13231",
            "2. high": "1.14203",
            "3. low": "1.13180",
            "4. close": "1.14180"
        },
        "2018-11-15": {
            "1. open": "1.13135",
            "2. high": "1.13624",
            "3. low": "1.12698",
            "4. close": "1.13229"
        },
        "2018-11-14": {
            "1. open": "1.12988",
            "2. high": "1.13476",
            "3. low": "1.12620",
            "4. close": "1.13133"
        },
        "2018-11-13": {
            "1. open": "1.12201",
            "2. high": "1.12995",
            "3. low": "1.12180",
            "4. close": "1.12988"
        },
        "2018-11-12": {
            "1. open": "1.13166",
            "2. high": "1.13306",
            "3. low": "1.12140",
            "4. close": "1.12193"
        },
        "2018-11-09": {
            "1. open": "1.13641",
            "2. high": "1.13690",
            "3. low": "1.13150",
            "4. close": "1.13330"
        },
        "2018-11-08": {
            "1. open": "1.14302",
            "2. high": "1.14469",
            "3. low": "1.13500",
            "4. close": "1.13638"
        },
        "2018-11-07": {
            "1. open": "1.14189",
            "2. high": "1.14997",
            "3. low": "1.13930",
            "4. close": "1.14300"
        },
        "2018-11-06": {
            "1. open": "1.14081",
            "2. high": "1.14380",
            "3. low": "1.13900",
            "4. close": "1.14192"
        },
        "2018-11-05": {
            "1. open": "1.13909",
            "2. high": "1.14240",
            "3. low": "1.13529",
            "4. close": "1.14081"
        },
        "2018-11-02": {
            "1. open": "1.14044",
            "2. high": "1.14558",
            "3. low": "1.13710",
            "4. close": "1.13870"
        },
        "2018-11-01": {
            "1. open": "1.13170",
            "2. high": "1.14241",
            "3. low": "1.13110",
            "4. close": "1.14042"
        },
        "2018-10-31": {
            "1. open": "1.13429",
            "2. high": "1.13604",
            "3. low": "1.13000",
            "4. close": "1.13168"
        },
        "2018-10-30": {
            "1. open": "1.13728",
            "2. high": "1.13879",
            "3. low": "1.13370",
            "4. close": "1.13428"
        },
        "2018-10-29": {
            "1. open": "1.14040",
            "2. high": "1.14164",
            "3. low": "1.13590",
            "4. close": "1.13728"
        },
        "2018-10-26": {
            "1. open": "1.13740",
            "2. high": "1.14212",
            "3. low": "1.13340",
            "4. close": "1.14000"
        },
        "2018-10-25": {
            "1. open": "1.13989",
            "2. high": "1.14326",
            "3. low": "1.13550",
            "4. close": "1.13738"
        },
        "2018-10-24": {
            "1. open": "1.14688",
            "2. high": "1.14767",
            "3. low": "1.13780",
            "4. close": "1.13989"
        },
        "2018-10-23": {
            "1. open": "1.14656",
            "2. high": "1.14938",
            "3. low": "1.14380",
            "4. close": "1.14690"
        },
        "2018-10-22": {
            "1. open": "1.15116",
            "2. high": "1.15502",
            "3. low": "1.14540",
            "4. close": "1.14655"
        },
        "2018-10-19": {
            "1. open": "1.14557",
            "2. high": "1.15346",
            "3. low": "1.14320",
            "4. close": "1.15129"
        },
        "2018-10-18": {
            "1. open": "1.14984",
            "2. high": "1.15273",
            "3. low": "1.14480",
            "4. close": "1.14554"
        },
        "2018-10-17": {
            "1. open": "1.15742",
            "2. high": "1.15804",
            "3. low": "1.14950",
            "4. close": "1.14970"
        },
        "2018-10-16": {
            "1. open": "1.15837",
            "2. high": "1.16215",
            "3. low": "1.15630",
            "4. close": "1.15736"
        },
        "2018-10-15": {
            "1. open": "1.15510",
            "2. high": "1.16062",
            "3. low": "1.15410",
            "4. close": "1.15836"
        },
        "2018-10-12": {
            "1. open": "1.15921",
            "2. high": "1.16105",
            "3. low": "1.15330",
            "4. close": "1.15585"
        },
        "2018-10-11": {
            "1. open": "1.15352",
            "2. high": "1.15994",
            "3. low": "1.15270",
            "4. close": "1.15921"
        },
        "2018-10-10": {
            "1. open": "1.14951",
            "2. high": "1.15454",
            "3. low": "1.14770",
            "4. close": "1.15355"
        },
        "2018-10-09": {
            "1. open": "1.14926",
            "2. high": "1.15034",
            "3. low": "1.14290",
            "4. close": "1.14952"
        },
        "2018-10-08": {
            "1. open": "1.15250",
            "2. high": "1.15296",
            "3. low": "1.14580",
            "4. close": "1.14922"
        },
        "2018-10-05": {
            "1. open": "1.15164",
            "2. high": "1.15497",
            "3. low": "1.14830",
            "4. close": "1.15229"
        },
        "2018-10-04": {
            "1. open": "1.14836",
            "2. high": "1.15428",
            "3. low": "1.14620",
            "4. close": "1.15163"
        },
        "2018-10-03": {
            "1. open": "1.15507",
            "2. high": "1.15937",
            "3. low": "1.14630",
            "4. close": "1.14836"
        },
        "2018-10-02": {
            "1. open": "1.15757",
            "2. high": "1.15802",
            "3. low": "1.15040",
            "4. close": "1.15500"
        },
        "2018-10-01": {
            "1. open": "1.16047",
            "2. high": "1.16246",
            "3. low": "1.15620",
            "4. close": "1.15754"
        },
        "2018-09-28": {
            "1. open": "1.16343",
            "2. high": "1.16512",
            "3. low": "1.15690",
            "4. close": "1.16000"
        },
        "2018-09-27": {
            "1. open": "1.17490",
            "2. high": "1.17571",
            "3. low": "1.16320",
            "4. close": "1.16346"
        },
        "2018-09-26": {
            "1. open": "1.17664",
            "2. high": "1.17979",
            "3. low": "1.17250",
            "4. close": "1.17490"
        },
        "2018-09-25": {
            "1. open": "1.17495",
            "2. high": "1.17925",
            "3. low": "1.17300",
            "4. close": "1.17662"
        },
        "2018-09-24": {
            "1. open": "1.17460",
            "2. high": "1.18153",
            "3. low": "1.17220",
            "4. close": "1.17500"
        },
        "2018-09-21": {
            "1. open": "1.17791",
            "2. high": "1.18027",
            "3. low": "1.17310",
            "4. close": "1.17474"
        },
        "2018-09-20": {
            "1. open": "1.16706",
            "2. high": "1.17845",
            "3. low": "1.16680",
            "4. close": "1.17792"
        },
        "2018-09-19": {
            "1. open": "1.16792",
            "2. high": "1.17149",
            "3. low": "1.16490",
            "4. close": "1.16707"
        },
        "2018-09-18": {
            "1. open": "1.16707",
            "2. high": "1.17245",
            "3. low": "1.16510",
            "4. close": "1.16788"
        },
        "2018-09-17": {
            "1. open": "1.16255",
            "2. high": "1.16982",
            "3. low": "1.16170",
            "4. close": "1.16705"
        },
        "2018-09-14": {
            "1. open": "1.16904",
            "2. high": "1.17216",
            "3. low": "1.16186",
            "4. close": "1.16246"
        },
        "2018-09-13": {
            "1. open": "1.16278",
            "2. high": "1.17010",
            "3. low": "1.16070",
            "4. close": "1.16896"
        },
        "2018-09-12": {
            "1. open": "1.16021",
            "2. high": "1.16497",
            "3. low": "1.15680",
            "4. close": "1.16275"
        },
        "2018-09-11": {
            "1. open": "1.15943",
            "2. high": "1.16443",
            "3. low": "1.15640",
            "4. close": "1.16020"
        },
        "2018-09-10": {
            "1. open": "1.15551",
            "2. high": "1.16161",
            "3. low": "1.15250",
            "4. close": "1.15944"
        },
        "2018-09-07": {
            "1. open": "1.16245",
            "2. high": "1.16495",
            "3. low": "1.15490",
            "4. close": "1.15521"
        },
        "2018-09-06": {
            "1. open": "1.16323",
            "2. high": "1.16593",
            "3. low": "1.16040",
            "4. close": "1.16240"
        },
        "2018-09-05": {
            "1. open": "1.15829",
            "2. high": "1.16403",
            "3. low": "1.15420",
            "4. close": "1.16323"
        },
        "2018-09-04": {
            "1. open": "1.16170",
            "2. high": "1.16175",
            "3. low": "1.15290",
            "4. close": "1.15830"
        },
        "2018-09-03": {
            "1. open": "1.15974",
            "2. high": "1.16279",
            "3. low": "1.15880",
            "4. close": "1.16170"
        },
        "2018-08-31": {
            "1. open": "1.16629",
            "2. high": "1.16901",
            "3. low": "1.15830",
            "4. close": "1.15990"
        },
        "2018-08-30": {
            "1. open": "1.17063",
            "2. high": "1.17182",
            "3. low": "1.16390",
            "4. close": "1.16628"
        },
        "2018-08-29": {
            "1. open": "1.16950",
            "2. high": "1.17102",
            "3. low": "1.16510",
            "4. close": "1.17062"
        },
        "2018-08-28": {
            "1. open": "1.16805",
            "2. high": "1.17335",
            "3. low": "1.16610",
            "4. close": "1.16932"
        },
        "2018-08-27": {
            "1. open": "1.16281",
            "2. high": "1.16937",
            "3. low": "1.15930",
            "4. close": "1.16804"
        },
        "2018-08-24": {
            "1. open": "1.15401",
            "2. high": "1.16399",
            "3. low": "1.15370",
            "4. close": "1.16210"
        },
        "2018-08-23": {
            "1. open": "1.15969",
            "2. high": "1.15976",
            "3. low": "1.15280",
            "4. close": "1.15401"
        },
        "2018-08-22": {
            "1. open": "1.15740",
            "2. high": "1.16229",
            "3. low": "1.15520",
            "4. close": "1.15968"
        },
        "2018-08-21": {
            "1. open": "1.14918",
            "2. high": "1.16012",
            "3. low": "1.14840",
            "4. close": "1.15744"
        },
        "2018-08-20": {
            "1. open": "1.14377",
            "2. high": "1.14922",
            "3. low": "1.13930",
            "4. close": "1.14918"
        },
        "2018-08-17": {
            "1. open": "1.13736",
            "2. high": "1.14449",
            "3. low": "1.13640",
            "4. close": "1.14370"
        },
        "2018-08-16": {
            "1. open": "1.13453",
            "2. high": "1.14092",
            "3. low": "1.13340",
            "4. close": "1.13737"
        },
        "2018-08-15": {
            "1. open": "1.13496",
            "2. high": "1.13550",
            "3. low": "1.13000",
            "4. close": "1.13455"
        },
        "2018-08-14": {
            "1. open": "1.14050",
            "2. high": "1.14294",
            "3. low": "1.13290",
            "4. close": "1.13496"
        },
        "2018-08-13": {
            "1. open": "1.13980",
            "2. high": "1.14329",
            "3. low": "1.13640",
            "4. close": "1.14049"
        },
        "2018-08-10": {
            "1. open": "1.15205",
            "2. high": "1.15366",
            "3. low": "1.13860",
            "4. close": "1.14115"
        },
        "2018-08-09": {
            "1. open": "1.16117",
            "2. high": "1.16195",
            "3. low": "1.15180",
            "4. close": "1.15204"
        },
        "2018-08-08": {
            "1. open": "1.15997",
            "2. high": "1.16282",
            "3. low": "1.15710",
            "4. close": "1.16119"
        },
        "2018-08-07": {
            "1. open": "1.15564",
            "2. high": "1.16082",
            "3. low": "1.15490",
            "4. close": "1.15997"
        },
        "2018-08-06": {
            "1. open": "1.15608",
            "2. high": "1.15704",
            "3. low": "1.15280",
            "4. close": "1.15564"
        },
        "2018-08-03": {
            "1. open": "1.15860",
            "2. high": "1.16107",
            "3. low": "1.15590",
            "4. close": "1.15650"
        },
        "2018-08-02": {
            "1. open": "1.16627",
            "2. high": "1.16676",
            "3. low": "1.15800",
            "4. close": "1.15854"
        },
        "2018-08-01": {
            "1. open": "1.16863",
            "2. high": "1.16996",
            "3. low": "1.16560",
            "4. close": "1.16629"
        },
        "2018-07-31": {
            "1. open": "1.17078",
            "2. high": "1.17459",
            "3. low": "1.16822",
            "4. close": "1.16865"
        },
        "2018-07-30": {
            "1. open": "1.16600",
            "2. high": "1.17200",
            "3. low": "1.16460",
            "4. close": "1.17080"
        },
        "2018-07-27": {
            "1. open": "1.16414",
            "2. high": "1.16644",
            "3. low": "1.16190",
            "4. close": "1.16590"
        },
        "2018-07-26": {
            "1. open": "1.17311",
            "2. high": "1.17436",
            "3. low": "1.16360",
            "4. close": "1.16413"
        },
        "2018-07-25": {
            "1. open": "1.16816",
            "2. high": "1.17387",
            "3. low": "1.16630",
            "4. close": "1.17312"
        },
        "2018-07-24": {
            "1. open": "1.16915",
            "2. high": "1.17169",
            "3. low": "1.16530",
            "4. close": "1.16815"
        },
        "2018-07-23": {
            "1. open": "1.17338",
            "2. high": "1.17512",
            "3. low": "1.16820",
            "4. close": "1.16914"
        },
        "2018-07-20": {
            "1. open": "1.16452",
            "2. high": "1.17389",
            "3. low": "1.16250",
            "4. close": "1.17180"
        },
        "2018-07-19": {
            "1. open": "1.16435",
            "2. high": "1.16785",
            "3. low": "1.15740",
            "4. close": "1.16440"
        },
        "2018-07-18": {
            "1. open": "1.16578",
            "2. high": "1.16650",
            "3. low": "1.16000",
            "4. close": "1.16434"
        },
        "2018-07-17": {
            "1. open": "1.17103",
            "2. high": "1.17447",
            "3. low": "1.16490",
            "4. close": "1.16579"
        },
        "2018-07-16": {
            "1. open": "1.16828",
            "2. high": "1.17254",
            "3. low": "1.16740",
            "4. close": "1.17102"
        },
        "2018-07-13": {
            "1. open": "1.16637",
            "2. high": "1.16868",
            "3. low": "1.16110",
            "4. close": "1.16843"
        },
        "2018-07-12": {
            "1. open": "1.16758",
            "2. high": "1.16958",
            "3. low": "1.16480",
            "4. close": "1.16637"
        },
        "2018-07-11": {
            "1. open": "1.17357",
            "2. high": "1.17600",
            "3. low": "1.16640",
            "4. close": "1.16757"
        },
        "2018-07-10": {
            "1. open": "1.17500",
            "2. high": "1.17627",
            "3. low": "1.16890",
            "4. close": "1.17357"
        },
        "2018-07-09": {
            "1. open": "1.17499",
            "2. high": "1.17908",
            "3. low": "1.17310",
            "4. close": "1.17491"
        },
        "2018-07-06": {
            "1. open": "1.16907",
            "2. high": "1.17678",
            "3. low": "1.16790",
            "4. close": "1.17462"
        },
        "2018-07-05": {
            "1. open": "1.16588",
            "2. high": "1.17203",
            "3. low": "1.16480",
            "4. close": "1.16911"
        },
        "2018-07-04": {
            "1. open": "1.16596",
            "2. high": "1.16818",
            "3. low": "1.16280",
            "4. close": "1.16590"
        },
        "2018-07-03": {
            "1. open": "1.16395",
            "2. high": "1.16732",
            "3. low": "1.16190",
            "4. close": "1.16587"
        },
        "2018-07-02": {
            "1. open": "1.16736",
            "2. high": "1.16824",
            "3. low": "1.15900",
            "4. close": "1.16390"
        },
        "2018-06-29": {
            "1. open": "1.15640",
            "2. high": "1.16904",
            "3. low": "1.15600",
            "4. close": "1.16839"
        },
        "2018-06-28": {
            "1. open": "1.15594",
            "2. high": "1.16007",
            "3. low": "1.15260",
            "4. close": "1.15644"
        },
        "2018-06-27": {
            "1. open": "1.16500",
            "2. high": "1.16722",
            "3. low": "1.15390",
            "4. close": "1.15596"
        },
        "2018-06-26": {
            "1. open": "1.17022",
            "2. high": "1.17205",
            "3. low": "1.16340",
            "4. close": "1.16497"
        },
        "2018-06-25": {
            "1. open": "1.16689",
            "2. high": "1.17131",
            "3. low": "1.16270",
            "4. close": "1.17020"
        },
        "2018-06-22": {
            "1. open": "1.16097",
            "2. high": "1.16750",
            "3. low": "1.15980",
            "4. close": "1.16536"
        },
        "2018-06-21": {
            "1. open": "1.15750",
            "2. high": "1.16335",
            "3. low": "1.15070",
            "4. close": "1.16095"
        },
        "2018-06-20": {
            "1. open": "1.15882",
            "2. high": "1.16000",
            "3. low": "1.15360",
            "4. close": "1.15765"
        },
        "2018-06-19": {
            "1. open": "1.16212",
            "2. high": "1.16445",
            "3. low": "1.15300",
            "4. close": "1.15884"
        },
        "2018-06-18": {
            "1. open": "1.15945",
            "2. high": "1.16270",
            "3. low": "1.15640",
            "4. close": "1.16212"
        },
        "2018-06-15": {
            "1. open": "1.15835",
            "2. high": "1.16270",
            "3. low": "1.15420",
            "4. close": "1.16090"
        },
        "2018-06-14": {
            "1. open": "1.17988",
            "2. high": "1.18518",
            "3. low": "1.15620",
            "4. close": "1.15820"
        },
        "2018-06-13": {
            "1. open": "1.17458",
            "2. high": "1.18027",
            "3. low": "1.17246",
            "4. close": "1.17987"
        },
        "2018-06-12": {
            "1. open": "1.17748",
            "2. high": "1.18100",
            "3. low": "1.17320",
            "4. close": "1.17457"
        },
        "2018-06-11": {
            "1. open": "1.17715",
            "2. high": "1.18206",
            "3. low": "1.17690",
            "4. close": "1.17750"
        },
        "2018-06-08": {
            "1. open": "1.17969",
            "2. high": "1.18103",
            "3. low": "1.17250",
            "4. close": "1.17677"
        },
        "2018-06-07": {
            "1. open": "1.17816",
            "2. high": "1.18400",
            "3. low": "1.17770",
            "4. close": "1.17969"
        },
        "2018-06-06": {
            "1. open": "1.17203",
            "2. high": "1.17957",
            "3. low": "1.17110",
            "4. close": "1.17815"
        },
        "2018-06-05": {
            "1. open": "1.16991",
            "2. high": "1.17321",
            "3. low": "1.16510",
            "4. close": "1.17203"
        },
        "2018-06-04": {
            "1. open": "1.16623",
            "2. high": "1.17445",
            "3. low": "1.16610",
            "4. close": "1.16991"
        },
        "2018-06-01": {
            "1. open": "1.17049",
            "2. high": "1.17179",
            "3. low": "1.16161",
            "4. close": "1.16588"
        },
        "2018-05-31": {
            "1. open": "1.16647",
            "2. high": "1.17243",
            "3. low": "1.16400",
            "4. close": "1.17048"
        },
        "2018-05-30": {
            "1. open": "1.15407",
            "2. high": "1.16764",
            "3. low": "1.15170",
            "4. close": "1.16640"
        },
        "2018-05-29": {
            "1. open": "1.16262",
            "2. high": "1.16400",
            "3. low": "1.15090",
            "4. close": "1.15409"
        },
        "2018-05-28": {
            "1. open": "1.16888",
            "2. high": "1.17300",
            "3. low": "1.16050",
            "4. close": "1.16264"
        },
        "2018-05-25": {
            "1. open": "1.17212",
            "2. high": "1.17336",
            "3. low": "1.16440",
            "4. close": "1.16500"
        },
        "2018-05-24": {
            "1. open": "1.17048",
            "2. high": "1.17503",
            "3. low": "1.16890",
            "4. close": "1.17214"
        },
        "2018-05-23": {
            "1. open": "1.17824",
            "2. high": "1.17897",
            "3. low": "1.16740",
            "4. close": "1.17040"
        },
        "2018-05-22": {
            "1. open": "1.17952",
            "2. high": "1.18300",
            "3. low": "1.17550",
            "4. close": "1.17822"
        },
        "2018-05-21": {
            "1. open": "1.17664",
            "2. high": "1.17967",
            "3. low": "1.17150",
            "4. close": "1.17953"
        },
        "2018-05-18": {
            "1. open": "1.17969",
            "2. high": "1.18221",
            "3. low": "1.17490",
            "4. close": "1.17699"
        },
        "2018-05-17": {
            "1. open": "1.18156",
            "2. high": "1.18374",
            "3. low": "1.17750",
            "4. close": "1.17970"
        },
        "2018-05-16": {
            "1. open": "1.18178",
            "2. high": "1.18542",
            "3. low": "1.17620",
            "4. close": "1.18151"
        },
        "2018-05-15": {
            "1. open": "1.19285",
            "2. high": "1.19400",
            "3. low": "1.18160",
            "4. close": "1.18175"
        },
        "2018-05-14": {
            "1. open": "1.19472",
            "2. high": "1.19961",
            "3. low": "1.19200",
            "4. close": "1.19285"
        },
        "2018-05-11": {
            "1. open": "1.19178",
            "2. high": "1.19700",
            "3. low": "1.18900",
            "4. close": "1.19415"
        },
        "2018-05-10": {
            "1. open": "1.18529",
            "2. high": "1.19467",
            "3. low": "1.18419",
            "4. close": "1.19178"
        },
        "2018-05-09": {
            "1. open": "1.18594",
            "2. high": "1.18970",
            "3. low": "1.18210",
            "4. close": "1.18530"
        },
        "2018-05-08": {
            "1. open": "1.19220",
            "2. high": "1.19388",
            "3. low": "1.18370",
            "4. close": "1.18595"
        },
        "2018-05-07": {
            "1. open": "1.19598",
            "2. high": "1.19780",
            "3. low": "1.18960",
            "4. close": "1.19220"
        },
        "2018-05-04": {
            "1. open": "1.19862",
            "2. high": "1.19956",
            "3. low": "1.19090",
            "4. close": "1.19585"
        },
        "2018-05-03": {
            "1. open": "1.19543",
            "2. high": "1.20100",
            "3. low": "1.19460",
            "4. close": "1.19857"
        },
        "2018-05-02": {
            "1. open": "1.19891",
            "2. high": "1.20317",
            "3. low": "1.19360",
            "4. close": "1.19539"
        },
        "2018-05-01": {
            "1. open": "1.20805",
            "2. high": "1.20842",
            "3. low": "1.19790",
            "4. close": "1.19892"
        },
        "2018-04-30": {
            "1. open": "1.21213",
            "2. high": "1.21400",
            "3. low": "1.20620",
            "4. close": "1.20805"
        },
        "2018-04-27": {
            "1. open": "1.21044",
            "2. high": "1.21330",
            "3. low": "1.20530",
            "4. close": "1.21250"
        },
        "2018-04-26": {
            "1. open": "1.21687",
            "2. high": "1.22100",
            "3. low": "1.20930",
            "4. close": "1.21036"
        },
        "2018-04-25": {
            "1. open": "1.22328",
            "2. high": "1.22388",
            "3. low": "1.21580",
            "4. close": "1.21687"
        },
        "2018-04-24": {
            "1. open": "1.22100",
            "2. high": "1.22449",
            "3. low": "1.21800",
            "4. close": "1.22326"
        },
        "2018-04-23": {
            "1. open": "1.22800",
            "2. high": "1.22900",
            "3. low": "1.21960",
            "4. close": "1.22098"
        },
        "2018-04-20": {
            "1. open": "1.23424",
            "2. high": "1.23529",
            "3. low": "1.22490",
            "4. close": "1.22864"
        },
        "2018-04-19": {
            "1. open": "1.23792",
            "2. high": "1.24003",
            "3. low": "1.23280",
            "4. close": "1.23419"
        },
        "2018-04-18": {
            "1. open": "1.23719",
            "2. high": "1.23972",
            "3. low": "1.23410",
            "4. close": "1.23791"
        },
        "2018-04-17": {
            "1. open": "1.23817",
            "2. high": "1.24137",
            "3. low": "1.23350",
            "4. close": "1.23718"
        },
        "2018-04-16": {
            "1. open": "1.23285",
            "2. high": "1.23946",
            "3. low": "1.23230",
            "4. close": "1.23814"
        },
        "2018-04-13": {
            "1. open": "1.23285",
            "2. high": "1.23460",
            "3. low": "1.23060",
            "4. close": "1.23283"
        },
        "2018-04-12": {
            "1. open": "1.23699",
            "2. high": "1.23798",
            "3. low": "1.22980",
            "4. close": "1.23285"
        },
        "2018-04-11": {
            "1. open": "1.23575",
            "2. high": "1.23964",
            "3. low": "1.23460",
            "4. close": "1.23699"
        },
        "2018-04-10": {
            "1. open": "1.23221",
            "2. high": "1.23776",
            "3. low": "1.23010",
            "4. close": "1.23560"
        },
        "2018-04-09": {
            "1. open": "1.22739",
            "2. high": "1.23308",
            "3. low": "1.22590",
            "4. close": "1.23210"
        },
        "2018-04-06": {
            "1. open": "1.22441",
            "2. high": "1.22910",
            "3. low": "1.22140",
            "4. close": "1.22825"
        },
        "2018-04-05": {
            "1. open": "1.22845",
            "2. high": "1.22903",
            "3. low": "1.22170",
            "4. close": "1.22435"
        },
        "2018-04-04": {
            "1. open": "1.22725",
            "2. high": "1.23149",
            "3. low": "1.22550",
            "4. close": "1.22845"
        },
        "2018-04-03": {
            "1. open": "1.23009",
            "2. high": "1.23364",
            "3. low": "1.22520",
            "4. close": "1.22722"
        },
        "2018-04-02": {
            "1. open": "1.23172",
            "2. high": "1.23450",
            "3. low": "1.22810",
            "4. close": "1.23009"
        },
        "2018-03-30": {
            "1. open": "1.23036",
            "2. high": "1.23306",
            "3. low": "1.22894",
            "4. close": "1.23230"
        },
        "2018-03-29": {
            "1. open": "1.23094",
            "2. high": "1.23356",
            "3. low": "1.22820",
            "4. close": "1.23030"
        },
        "2018-03-28": {
            "1. open": "1.24062",
            "2. high": "1.24216",
            "3. low": "1.22980",
            "4. close": "1.23095"
        },
        "2018-03-27": {
            "1. open": "1.24515",
            "2. high": "1.24765",
            "3. low": "1.23710",
            "4. close": "1.24060"
        },
        "2018-03-26": {
            "1. open": "1.23668",
            "2. high": "1.24616",
            "3. low": "1.23500",
            "4. close": "1.24510"
        },
        "2018-03-23": {
            "1. open": "1.23203",
            "2. high": "1.23734",
            "3. low": "1.23150",
            "4. close": "1.23524"
        },
        "2018-03-22": {
            "1. open": "1.23421",
            "2. high": "1.23900",
            "3. low": "1.22840",
            "4. close": "1.23194"
        },
        "2018-03-21": {
            "1. open": "1.22454",
            "2. high": "1.23500",
            "3. low": "1.22420",
            "4. close": "1.23421"
        },
        "2018-03-20": {
            "1. open": "1.23350",
            "2. high": "1.23547",
            "3. low": "1.22370",
            "4. close": "1.22453"
        },
        "2018-03-19": {
            "1. open": "1.22852",
            "2. high": "1.23588",
            "3. low": "1.22570",
            "4. close": "1.23348"
        },
        "2018-03-16": {
            "1. open": "1.23058",
            "2. high": "1.23364",
            "3. low": "1.22590",
            "4. close": "1.22850"
        },
        "2018-03-15": {
            "1. open": "1.23681",
            "2. high": "1.23836",
            "3. low": "1.22990",
            "4. close": "1.23058"
        },
        "2018-03-14": {
            "1. open": "1.23932",
            "2. high": "1.24127",
            "3. low": "1.23460",
            "4. close": "1.23680"
        },
        "2018-03-13": {
            "1. open": "1.23333",
            "2. high": "1.24100",
            "3. low": "1.23130",
            "4. close": "1.23925"
        },
        "2018-03-12": {
            "1. open": "1.23104",
            "2. high": "1.23456",
            "3. low": "1.22890",
            "4. close": "1.23334"
        },
        "2018-03-09": {
            "1. open": "1.23123",
            "2. high": "1.23343",
            "3. low": "1.22720",
            "4. close": "1.23054"
        },
        "2018-03-08": {
            "1. open": "1.24102",
            "2. high": "1.24462",
            "3. low": "1.22970",
            "4. close": "1.23130"
        },
        "2018-03-07": {
            "1. open": "1.24208",
            "2. high": "1.24450",
            "3. low": "1.23830",
            "4. close": "1.24102"
        },
        "2018-03-06": {
            "1. open": "1.23347",
            "2. high": "1.24236",
            "3. low": "1.23270",
            "4. close": "1.24206"
        },
        "2018-03-05": {
            "1. open": "1.23453",
            "2. high": "1.23500",
            "3. low": "1.22670",
            "4. close": "1.23340"
        },
        "2018-03-02": {
            "1. open": "1.22743",
            "2. high": "1.23359",
            "3. low": "1.22500",
            "4. close": "1.23170"
        },
        "2018-03-01": {
            "1. open": "1.21920",
            "2. high": "1.22746",
            "3. low": "1.21530",
            "4. close": "1.22743"
        },
        "2018-02-28": {
            "1. open": "1.22354",
            "2. high": "1.22418",
            "3. low": "1.21860",
            "4. close": "1.21924"
        },
        "2018-02-27": {
            "1. open": "1.23120",
            "2. high": "1.23464",
            "3. low": "1.22200",
            "4. close": "1.22351"
        },
        "2018-02-26": {
            "1. open": "1.22881",
            "2. high": "1.23550",
            "3. low": "1.22760",
            "4. close": "1.23125"
        },
        "2018-02-23": {
            "1. open": "1.23297",
            "2. high": "1.23374",
            "3. low": "1.22780",
            "4. close": "1.22940"
        },
        "2018-02-22": {
            "1. open": "1.22752",
            "2. high": "1.23521",
            "3. low": "1.22579",
            "4. close": "1.23297"
        },
        "2018-02-21": {
            "1. open": "1.23349",
            "2. high": "1.23599",
            "3. low": "1.22719",
            "4. close": "1.22754"
        },
        "2018-02-20": {
            "1. open": "1.24061",
            "2. high": "1.24122",
            "3. low": "1.23189",
            "4. close": "1.23330"
        },
        "2018-02-19": {
            "1. open": "1.24150",
            "2. high": "1.24352",
            "3. low": "1.23670",
            "4. close": "1.24059"
        },
        "2018-02-16": {
            "1. open": "1.25004",
            "2. high": "1.25556",
            "3. low": "1.23920",
            "4. close": "1.24110"
        },
        "2018-02-15": {
            "1. open": "1.24539",
            "2. high": "1.25104",
            "3. low": "1.24460",
            "4. close": "1.25003"
        },
        "2018-02-14": {
            "1. open": "1.23496",
            "2. high": "1.24651",
            "3. low": "1.22750",
            "4. close": "1.24538"
        },
        "2018-02-13": {
            "1. open": "1.22906",
            "2. high": "1.23711",
            "3. low": "1.22830",
            "4. close": "1.23499"
        },
        "2018-02-12": {
            "1. open": "1.22518",
            "2. high": "1.22977",
            "3. low": "1.22330",
            "4. close": "1.22906"
        },
        "2018-02-09": {
            "1. open": "1.22469",
            "2. high": "1.22873",
            "3. low": "1.22040",
            "4. close": "1.22515"
        },
        "2018-02-08": {
            "1. open": "1.22537",
            "2. high": "1.22950",
            "3. low": "1.22100",
            "4. close": "1.22469"
        },
        "2018-02-07": {
            "1. open": "1.23801",
            "2. high": "1.24061",
            "3. low": "1.22440",
            "4. close": "1.22535"
        },
        "2018-02-06": {
            "1. open": "1.23749",
            "2. high": "1.24346",
            "3. low": "1.23120",
            "4. close": "1.23803"
        },
        "2018-02-05": {
            "1. open": "1.24310",
            "2. high": "1.24749",
            "3. low": "1.23619",
            "4. close": "1.23755"
        },
        "2018-02-02": {
            "1. open": "1.25045",
            "2. high": "1.25200",
            "3. low": "1.24080",
            "4. close": "1.24570"
        },
        "2018-02-01": {
            "1. open": "1.24123",
            "2. high": "1.25229",
            "3. low": "1.23840",
            "4. close": "1.25046"
        },
        "2018-01-31": {
            "1. open": "1.24050",
            "2. high": "1.24749",
            "3. low": "1.23860",
            "4. close": "1.24121"
        },
        "2018-01-30": {
            "1. open": "1.23825",
            "2. high": "1.24540",
            "3. low": "1.23340",
            "4. close": "1.24042"
        },
        "2018-01-29": {
            "1. open": "1.24153",
            "2. high": "1.24323",
            "3. low": "1.23350",
            "4. close": "1.23818"
        },
        "2018-01-26": {
            "1. open": "1.23724",
            "2. high": "1.24937",
            "3. low": "1.23717",
            "4. close": "1.24224"
        },
        "2018-01-25": {
            "1. open": "1.24043",
            "2. high": "1.25378",
            "3. low": "1.23630",
            "4. close": "1.23714"
        },
        "2018-01-24": {
            "1. open": "1.22972",
            "2. high": "1.24149",
            "3. low": "1.22898",
            "4. close": "1.24028"
        },
        "2018-01-23": {
            "1. open": "1.22603",
            "2. high": "1.23062",
            "3. low": "1.22219",
            "4. close": "1.22970"
        },
        "2018-01-22": {
            "1. open": "1.22586",
            "2. high": "1.22671",
            "3. low": "1.22130",
            "4. close": "1.22600"
        },
        "2018-01-19": {
            "1. open": "1.22396",
            "2. high": "1.22954",
            "3. low": "1.22130",
            "4. close": "1.22195"
        },
        "2018-01-18": {
            "1. open": "1.21652",
            "2. high": "1.22649",
            "3. low": "1.21638",
            "4. close": "1.22402"
        },
        "2018-01-17": {
            "1. open": "1.22559",
            "2. high": "1.23232",
            "3. low": "1.21638",
            "4. close": "1.21651"
        },
        "2018-01-16": {
            "1. open": "1.22641",
            "2. high": "1.22835",
            "3. low": "1.21940",
            "4. close": "1.22554"
        },
        "2018-01-15": {
            "1. open": "1.22026",
            "2. high": "1.22967",
            "3. low": "1.21860",
            "4. close": "1.22641"
        },
        "2018-01-12": {
            "1. open": "1.20383",
            "2. high": "1.22188",
            "3. low": "1.20290",
            "4. close": "1.21991"
        },
        "2018-01-11": {
            "1. open": "1.19494",
            "2. high": "1.20600",
            "3. low": "1.19280",
            "4. close": "1.20384"
        },
        "2018-01-10": {
            "1. open": "1.19356",
            "2. high": "1.20181",
            "3. low": "1.19220",
            "4. close": "1.19489"
        },
        "2018-01-09": {
            "1. open": "1.19679",
            "2. high": "1.19757",
            "3. low": "1.19140",
            "4. close": "1.19353"
        },
        "2018-01-08": {
            "1. open": "1.20314",
            "2. high": "1.20523",
            "3. low": "1.19540",
            "4. close": "1.19678"
        },
        "2018-01-05": {
            "1. open": "1.20716",
            "2. high": "1.20829",
            "3. low": "1.20190",
            "4. close": "1.20260"
        },
        "2018-01-04": {
            "1. open": "1.20095",
            "2. high": "1.20900",
            "3. low": "1.20028",
            "4. close": "1.20709"
        },
        "2018-01-03": {
            "1. open": "1.20573",
            "2. high": "1.20663",
            "3. low": "1.20000",
            "4. close": "1.20098"
        },
        "2018-01-02": {
            "1. open": "1.20136",
            "2. high": "1.20813",
            "3. low": "1.20013",
            "4. close": "1.20573"
        },
        "2018-01-01": {
            "1. open": "1.20020",
            "2. high": "1.20166",
            "3. low": "1.19912",
            "4. close": "1.20138"
        },
        "2017-12-29": {
            "1. open": "1.19381",
            "2. high": "1.20255",
            "3. low": "1.19360",
            "4. close": "1.19940"
        },
        "2017-12-28": {
            "1. open": "1.18988",
            "2. high": "1.19591",
            "3. low": "1.18950",
            "4. close": "1.19383"
        },
        "2017-12-27": {
            "1. open": "1.18605",
            "2. high": "1.19104",
            "3. low": "1.18540",
            "4. close": "1.18983"
        },
        "2017-12-26": {
            "1. open": "1.18715",
            "2. high": "1.18787",
            "3. low": "1.18450",
            "4. close": "1.18600"
        },
        "2017-12-25": {
            "1. open": "1.18580",
            "2. high": "1.18810",
            "3. low": "1.18423",
            "4. close": "1.18715"
        },
        "2017-12-22": {
            "1. open": "1.18663",
            "2. high": "1.18686",
            "3. low": "1.18156",
            "4. close": "1.18600"
        },
        "2017-12-21": {
            "1. open": "1.18724",
            "2. high": "1.18900",
            "3. low": "1.18480",
            "4. close": "1.18661"
        },
        "2017-12-20": {
            "1. open": "1.18411",
            "2. high": "1.19018",
            "3. low": "1.18270",
            "4. close": "1.18724"
        },
        "2017-12-19": {
            "1. open": "1.17825",
            "2. high": "1.18490",
            "3. low": "1.17750",
            "4. close": "1.18415"
        },
        "2017-12-18": {
            "1. open": "1.17457",
            "2. high": "1.18343",
            "3. low": "1.17390",
            "4. close": "1.17826"
        },
        "2017-12-15": {
            "1. open": "1.17650",
            "2. high": "1.18124",
            "3. low": "1.17455",
            "4. close": "1.17490"
        },
        "2017-12-14": {
            "1. open": "1.18257",
            "2. high": "1.18627",
            "3. low": "1.17630",
            "4. close": "1.17653"
        },
        "2017-12-13": {
            "1. open": "1.17363",
            "2. high": "1.18349",
            "3. low": "1.17280",
            "4. close": "1.18256"
        },
        "2017-12-12": {
            "1. open": "1.17724",
            "2. high": "1.17927",
            "3. low": "1.17160",
            "4. close": "1.17361"
        },
        "2017-12-11": {
            "1. open": "1.17693",
            "2. high": "1.18118",
            "3. low": "1.17620",
            "4. close": "1.17728"
        },
        "2017-12-08": {
            "1. open": "1.17756",
            "2. high": "1.17766",
            "3. low": "1.17290",
            "4. close": "1.17686"
        },
        "2017-12-07": {
            "1. open": "1.18031",
            "2. high": "1.18147",
            "3. low": "1.17687",
            "4. close": "1.17754"
        },
        "2017-12-06": {
            "1. open": "1.18285",
            "2. high": "1.18481",
            "3. low": "1.17790",
            "4. close": "1.18026"
        },
        "2017-12-05": {
            "1. open": "1.18677",
            "2. high": "1.18768",
            "3. low": "1.17990",
            "4. close": "1.18285"
        },
        "2017-12-04": {
            "1. open": "1.18691",
            "2. high": "1.18800",
            "3. low": "1.18280",
            "4. close": "1.18679"
        },
        "2017-12-01": {
            "1. open": "1.18895",
            "2. high": "1.19403",
            "3. low": "1.18490",
            "4. close": "1.18971"
        },
        "2017-11-30": {
            "1. open": "1.18497",
            "2. high": "1.19316",
            "3. low": "1.18080",
            "4. close": "1.18895"
        },
        "2017-11-29": {
            "1. open": "1.18467",
            "2. high": "1.18829",
            "3. low": "1.18160",
            "4. close": "1.18492"
        },
        "2017-11-28": {
            "1. open": "1.18994",
            "2. high": "1.19200",
            "3. low": "1.18260",
            "4. close": "1.18465"
        },
        "2017-11-27": {
            "1. open": "1.19350",
            "2. high": "1.19612",
            "3. low": "1.18890",
            "4. close": "1.18994"
        },
        "2017-11-24": {
            "1. open": "1.18497",
            "2. high": "1.19444",
            "3. low": "1.18350",
            "4. close": "1.19310"
        },
        "2017-11-23": {
            "1. open": "1.18171",
            "2. high": "1.18560",
            "3. low": "1.18120",
            "4. close": "1.18500"
        },
        "2017-11-22": {
            "1. open": "1.17335",
            "2. high": "1.18270",
            "3. low": "1.17320",
            "4. close": "1.18180"
        },
        "2017-11-21": {
            "1. open": "1.17338",
            "2. high": "1.17578",
            "3. low": "1.17120",
            "4. close": "1.17335"
        },
        "2017-11-20": {
            "1. open": "1.17652",
            "2. high": "1.18100",
            "3. low": "1.17210",
            "4. close": "1.17335"
        },
        "2017-11-17": {
            "1. open": "1.17700",
            "2. high": "1.18218",
            "3. low": "1.17640",
            "4. close": "1.17875"
        },
        "2017-11-16": {
            "1. open": "1.17696",
            "2. high": "1.18010",
            "3. low": "1.17560",
            "4. close": "1.17706"
        },
        "2017-11-15": {
            "1. open": "1.17979",
            "2. high": "1.18606",
            "3. low": "1.17670",
            "4. close": "1.17688"
        },
        "2017-11-14": {
            "1. open": "1.16640",
            "2. high": "1.18051",
            "3. low": "1.16600",
            "4. close": "1.17979"
        },
        "2017-11-13": {
            "1. open": "1.16568",
            "2. high": "1.16753",
            "3. low": "1.16360",
            "4. close": "1.16644"
        },
        "2017-11-10": {
            "1. open": "1.16431",
            "2. high": "1.16800",
            "3. low": "1.16210",
            "4. close": "1.16630"
        },
        "2017-11-09": {
            "1. open": "1.15935",
            "2. high": "1.16549",
            "3. low": "1.15840",
            "4. close": "1.16432"
        },
        "2017-11-08": {
            "1. open": "1.15927",
            "2. high": "1.16112",
            "3. low": "1.15780",
            "4. close": "1.15935"
        },
        "2017-11-07": {
            "1. open": "1.16100",
            "2. high": "1.16155",
            "3. low": "1.15530",
            "4. close": "1.15929"
        },
        "2017-11-06": {
            "1. open": "1.16151",
            "2. high": "1.16241",
            "3. low": "1.15790",
            "4. close": "1.16089"
        },
        "2017-11-03": {
            "1. open": "1.16572",
            "2. high": "1.16917",
            "3. low": "1.15970",
            "4. close": "1.16050"
        },
        "2017-11-02": {
            "1. open": "1.16184",
            "2. high": "1.16873",
            "3. low": "1.16160",
            "4. close": "1.16572"
        },
        "2017-11-01": {
            "1. open": "1.16494",
            "2. high": "1.16573",
            "3. low": "1.16050",
            "4. close": "1.16184"
        },
        "2017-10-31": {
            "1. open": "1.16431",
            "2. high": "1.16614",
            "3. low": "1.16230",
            "4. close": "1.16495"
        },
        "2017-10-30": {
            "1. open": "1.15949",
            "2. high": "1.16580",
            "3. low": "1.15940",
            "4. close": "1.16432"
        },
        "2017-10-27": {
            "1. open": "1.16454",
            "2. high": "1.16457",
            "3. low": "1.15720",
            "4. close": "1.16060"
        },
        "2017-10-26": {
            "1. open": "1.18150",
            "2. high": "1.18369",
            "3. low": "1.16390",
            "4. close": "1.16455"
        },
        "2017-10-25": {
            "1. open": "1.17645",
            "2. high": "1.18178",
            "3. low": "1.17510",
            "4. close": "1.18153"
        },
        "2017-10-24": {
            "1. open": "1.17495",
            "2. high": "1.17930",
            "3. low": "1.17410",
            "4. close": "1.17645"
        },
        "2017-10-23": {
            "1. open": "1.17617",
            "2. high": "1.17800",
            "3. low": "1.17240",
            "4. close": "1.17494"
        },
        "2017-10-20": {
            "1. open": "1.18471",
            "2. high": "1.18580",
            "3. low": "1.17610",
            "4. close": "1.17830"
        },
        "2017-10-19": {
            "1. open": "1.17946",
            "2. high": "1.18600",
            "3. low": "1.17670",
            "4. close": "1.18470"
        },
        "2017-10-18": {
            "1. open": "1.17683",
            "2. high": "1.18054",
            "3. low": "1.17290",
            "4. close": "1.17944"
        },
        "2017-10-17": {
            "1. open": "1.17920",
            "2. high": "1.17950",
            "3. low": "1.17350",
            "4. close": "1.17682"
        },
        "2017-10-16": {
            "1. open": "1.18067",
            "2. high": "1.18200",
            "3. low": "1.17790",
            "4. close": "1.17920"
        },
        "2017-10-13": {
            "1. open": "1.18344",
            "2. high": "1.18749",
            "3. low": "1.18040",
            "4. close": "1.18199"
        },
        "2017-10-12": {
            "1. open": "1.18628",
            "2. high": "1.18800",
            "3. low": "1.18254",
            "4. close": "1.18348"
        },
        "2017-10-11": {
            "1. open": "1.18103",
            "2. high": "1.18692",
            "3. low": "1.17940",
            "4. close": "1.18627"
        },
        "2017-10-10": {
            "1. open": "1.17412",
            "2. high": "1.18254",
            "3. low": "1.17380",
            "4. close": "1.18107"
        },
        "2017-10-09": {
            "1. open": "1.17391",
            "2. high": "1.17561",
            "3. low": "1.17180",
            "4. close": "1.17411"
        },
        "2017-10-06": {
            "1. open": "1.17103",
            "2. high": "1.17400",
            "3. low": "1.16680",
            "4. close": "1.17259"
        },
        "2017-10-05": {
            "1. open": "1.17606",
            "2. high": "1.17800",
            "3. low": "1.16980",
            "4. close": "1.17102"
        },
        "2017-10-04": {
            "1. open": "1.17431",
            "2. high": "1.17878",
            "3. low": "1.17400",
            "4. close": "1.17608"
        },
        "2017-10-03": {
            "1. open": "1.17389",
            "2. high": "1.17737",
            "3. low": "1.16950",
            "4. close": "1.17423"
        },
        "2017-10-02": {
            "1. open": "1.18107",
            "2. high": "1.18115",
            "3. low": "1.17280",
            "4. close": "1.17383"
        },
        "2017-09-29": {
            "1. open": "1.17806",
            "2. high": "1.18325",
            "3. low": "1.17700",
            "4. close": "1.18130"
        },
        "2017-09-28": {
            "1. open": "1.17423",
            "2. high": "1.18041",
            "3. low": "1.17200",
            "4. close": "1.17806"
        },
        "2017-09-27": {
            "1. open": "1.17891",
            "2. high": "1.17954",
            "3. low": "1.17160",
            "4. close": "1.17423"
        },
        "2017-09-26": {
            "1. open": "1.18555",
            "2. high": "1.18616",
            "3. low": "1.17560",
            "4. close": "1.17895"
        },
        "2017-09-25": {
            "1. open": "1.19221",
            "2. high": "1.19365",
            "3. low": "1.18310",
            "4. close": "1.18554"
        },
        "2017-09-22": {
            "1. open": "1.19409",
            "2. high": "1.20046",
            "3. low": "1.19350",
            "4. close": "1.19510"
        },
        "2017-09-21": {
            "1. open": "1.18890",
            "2. high": "1.19538",
            "3. low": "1.18640",
            "4. close": "1.19409"
        },
        "2017-09-20": {
            "1. open": "1.19942",
            "2. high": "1.20338",
            "3. low": "1.18600",
            "4. close": "1.18895"
        },
        "2017-09-19": {
            "1. open": "1.19557",
            "2. high": "1.20066",
            "3. low": "1.19530",
            "4. close": "1.19940"
        },
        "2017-09-18": {
            "1. open": "1.19418",
            "2. high": "1.19700",
            "3. low": "1.19130",
            "4. close": "1.19564"
        },
        "2017-09-15": {
            "1. open": "1.19187",
            "2. high": "1.19873",
            "3. low": "1.19000",
            "4. close": "1.19418"
        },
        "2017-09-14": {
            "1. open": "1.18933",
            "2. high": "1.19229",
            "3. low": "1.18370",
            "4. close": "1.19188"
        },
        "2017-09-13": {
            "1. open": "1.19717",
            "2. high": "1.19949",
            "3. low": "1.18710",
            "4. close": "1.18934"
        },
        "2017-09-12": {
            "1. open": "1.19623",
            "2. high": "1.19782",
            "3. low": "1.19250",
            "4. close": "1.19716"
        },
        "2017-09-11": {
            "1. open": "1.20187",
            "2. high": "1.20300",
            "3. low": "1.19460",
            "4. close": "1.19624"
        },
        "2017-09-08": {
            "1. open": "1.20189",
            "2. high": "1.20924",
            "3. low": "1.20130",
            "4. close": "1.20350"
        },
        "2017-09-07": {
            "1. open": "1.19248",
            "2. high": "1.20596",
            "3. low": "1.19130",
            "4. close": "1.20187"
        },
        "2017-09-06": {
            "1. open": "1.19206",
            "2. high": "1.19504",
            "3. low": "1.19020",
            "4. close": "1.19251"
        },
        "2017-09-05": {
            "1. open": "1.18977",
            "2. high": "1.19407",
            "3. low": "1.18670",
            "4. close": "1.19206"
        },
        "2017-09-04": {
            "1. open": "1.18783",
            "2. high": "1.19221",
            "3. low": "1.18760",
            "4. close": "1.18979"
        },
        "2017-09-01": {
            "1. open": "1.19128",
            "2. high": "1.19798",
            "3. low": "1.18481",
            "4. close": "1.18570"
        },
        "2017-08-31": {
            "1. open": "1.18962",
            "2. high": "1.19229",
            "3. low": "1.18210",
            "4. close": "1.19128"
        },
        "2017-08-30": {
            "1. open": "1.19744",
            "2. high": "1.19845",
            "3. low": "1.18790",
            "4. close": "1.18959"
        },
        "2017-08-29": {
            "1. open": "1.19679",
            "2. high": "1.20704",
            "3. low": "1.19450",
            "4. close": "1.19744"
        },
        "2017-08-28": {
            "1. open": "1.19519",
            "2. high": "1.19861",
            "3. low": "1.19150",
            "4. close": "1.19678"
        },
        "2017-08-25": {
            "1. open": "1.18027",
            "2. high": "1.19415",
            "3. low": "1.17720",
            "4. close": "1.19240"
        },
        "2017-08-24": {
            "1. open": "1.18115",
            "2. high": "1.18178",
            "3. low": "1.17826",
            "4. close": "1.18029"
        },
        "2017-08-23": {
            "1. open": "1.17640",
            "2. high": "1.18232",
            "3. low": "1.17392",
            "4. close": "1.18115"
        },
        "2017-08-22": {
            "1. open": "1.18093",
            "2. high": "1.18244",
            "3. low": "1.17435",
            "4. close": "1.17636"
        },
        "2017-08-21": {
            "1. open": "1.17538",
            "2. high": "1.18282",
            "3. low": "1.17294",
            "4. close": "1.18093"
        },
        "2017-08-18": {
            "1. open": "1.17266",
            "2. high": "1.17746",
            "3. low": "1.17070",
            "4. close": "1.17600"
        },
        "2017-08-17": {
            "1. open": "1.17769",
            "2. high": "1.17900",
            "3. low": "1.16618",
            "4. close": "1.17266"
        },
        "2017-08-16": {
            "1. open": "1.17374",
            "2. high": "1.17795",
            "3. low": "1.16809",
            "4. close": "1.17775"
        },
        "2017-08-15": {
            "1. open": "1.17786",
            "2. high": "1.17928",
            "3. low": "1.16860",
            "4. close": "1.17374"
        },
        "2017-08-14": {
            "1. open": "1.18215",
            "2. high": "1.18400",
            "3. low": "1.17690",
            "4. close": "1.17781"
        },
        "2017-08-11": {
            "1. open": "1.17655",
            "2. high": "1.18473",
            "3. low": "1.17469",
            "4. close": "1.18241"
        },
        "2017-08-10": {
            "1. open": "1.17625",
            "2. high": "1.17855",
            "3. low": "1.17024",
            "4. close": "1.17656"
        },
        "2017-08-09": {
            "1. open": "1.17592",
            "2. high": "1.17701",
            "3. low": "1.16878",
            "4. close": "1.17626"
        },
        "2017-08-08": {
            "1. open": "1.17920",
            "2. high": "1.18240",
            "3. low": "1.17140",
            "4. close": "1.17592"
        },
        "2017-08-07": {
            "1. open": "1.17859",
            "2. high": "1.18141",
            "3. low": "1.17750",
            "4. close": "1.17920"
        },
        "2017-08-04": {
            "1. open": "1.18772",
            "2. high": "1.18900",
            "3. low": "1.17274",
            "4. close": "1.17720"
        },
        "2017-08-03": {
            "1. open": "1.18509",
            "2. high": "1.18931",
            "3. low": "1.18286",
            "4. close": "1.18772"
        },
        "2017-08-02": {
            "1. open": "1.18055",
            "2. high": "1.19103",
            "3. low": "1.17920",
            "4. close": "1.18512"
        },
        "2017-08-01": {
            "1. open": "1.18308",
            "2. high": "1.18400",
            "3. low": "1.17843",
            "4. close": "1.18054"
        },
        "2017-07-31": {
            "1. open": "1.17592",
            "2. high": "1.18457",
            "3. low": "1.17210",
            "4. close": "1.18310"
        },
        "2017-07-28": {
            "1. open": "1.16839",
            "2. high": "1.17641",
            "3. low": "1.16700",
            "4. close": "1.17510"
        },
        "2017-07-27": {
            "1. open": "1.17343",
            "2. high": "1.17768",
            "3. low": "1.16486",
            "4. close": "1.16841"
        },
        "2017-07-26": {
            "1. open": "1.16463",
            "2. high": "1.17478",
            "3. low": "1.16120",
            "4. close": "1.17343"
        },
        "2017-07-25": {
            "1. open": "1.16374",
            "2. high": "1.17121",
            "3. low": "1.16290",
            "4. close": "1.16460"
        },
        "2017-07-24": {
            "1. open": "1.16726",
            "2. high": "1.16843",
            "3. low": "1.16250",
            "4. close": "1.16370"
        },
        "2017-07-21": {
            "1. open": "1.16272",
            "2. high": "1.16830",
            "3. low": "1.16170",
            "4. close": "1.16590"
        },
        "2017-07-20": {
            "1. open": "1.15273",
            "2. high": "1.16582",
            "3. low": "1.14776",
            "4. close": "1.16268"
        },
        "2017-07-19": {
            "1. open": "1.15504",
            "2. high": "1.15535",
            "3. low": "1.15090",
            "4. close": "1.15270"
        },
        "2017-07-18": {
            "1. open": "1.14769",
            "2. high": "1.15832",
            "3. low": "1.14694",
            "4. close": "1.15505"
        },
        "2017-07-17": {
            "1. open": "1.14699",
            "2. high": "1.14900",
            "3. low": "1.14330",
            "4. close": "1.14768"
        },
        "2017-07-14": {
            "1. open": "1.13953",
            "2. high": "1.14720",
            "3. low": "1.13900",
            "4. close": "1.14613"
        },
        "2017-07-13": {
            "1. open": "1.14159",
            "2. high": "1.14559",
            "3. low": "1.13690",
            "4. close": "1.13957"
        },
        "2017-07-12": {
            "1. open": "1.14697",
            "2. high": "1.14896",
            "3. low": "1.13910",
            "4. close": "1.14159"
        },
        "2017-07-11": {
            "1. open": "1.13965",
            "2. high": "1.14797",
            "3. low": "1.13808",
            "4. close": "1.14699"
        },
        "2017-07-10": {
            "1. open": "1.13999",
            "2. high": "1.14200",
            "3. low": "1.13800",
            "4. close": "1.13965"
        },
        "2017-07-07": {
            "1. open": "1.14220",
            "2. high": "1.14400",
            "3. low": "1.13782",
            "4. close": "1.13980"
        },
        "2017-07-06": {
            "1. open": "1.13532",
            "2. high": "1.14250",
            "3. low": "1.13279",
            "4. close": "1.14220"
        },
        "2017-07-05": {
            "1. open": "1.13530",
            "2. high": "1.13700",
            "3. low": "1.13110",
            "4. close": "1.13532"
        },
        "2017-07-04": {
            "1. open": "1.13665",
            "2. high": "1.13771",
            "3. low": "1.13344",
            "4. close": "1.13531"
        },
        "2017-07-03": {
            "1. open": "1.14252",
            "2. high": "1.14259",
            "3. low": "1.13532",
            "4. close": "1.13662"
        },
        "2017-06-30": {
            "1. open": "1.14422",
            "2. high": "1.14445",
            "3. low": "1.13902",
            "4. close": "1.14270"
        },
        "2017-06-29": {
            "1. open": "1.13772",
            "2. high": "1.14456",
            "3. low": "1.13750",
            "4. close": "1.14426"
        },
        "2017-06-28": {
            "1. open": "1.13430",
            "2. high": "1.13909",
            "3. low": "1.12908",
            "4. close": "1.13775"
        },
        "2017-06-27": {
            "1. open": "1.11804",
            "2. high": "1.13494",
            "3. low": "1.11770",
            "4. close": "1.13430"
        },
        "2017-06-26": {
            "1. open": "1.11964",
            "2. high": "1.12200",
            "3. low": "1.11700",
            "4. close": "1.11804"
        },
        "2017-06-23": {
            "1. open": "1.11499",
            "2. high": "1.12100",
            "3. low": "1.11430",
            "4. close": "1.11830"
        },
        "2017-06-22": {
            "1. open": "1.11668",
            "2. high": "1.11800",
            "3. low": "1.11376",
            "4. close": "1.11499"
        },
        "2017-06-21": {
            "1. open": "1.11343",
            "2. high": "1.11690",
            "3. low": "1.11259",
            "4. close": "1.11668"
        },
        "2017-06-20": {
            "1. open": "1.11517",
            "2. high": "1.11650",
            "3. low": "1.11168",
            "4. close": "1.11350"
        },
        "2017-06-19": {
            "1. open": "1.12036",
            "2. high": "1.12129",
            "3. low": "1.11420",
            "4. close": "1.11517"
        },
        "2017-06-16": {
            "1. open": "1.11462",
            "2. high": "1.12017",
            "3. low": "1.11364",
            "4. close": "1.11837"
        },
        "2017-06-15": {
            "1. open": "1.12098",
            "2. high": "1.12286",
            "3. low": "1.11300",
            "4. close": "1.11462"
        },
        "2017-06-14": {
            "1. open": "1.12081",
            "2. high": "1.12960",
            "3. low": "1.11920",
            "4. close": "1.12097"
        },
        "2017-06-13": {
            "1. open": "1.12018",
            "2. high": "1.12250",
            "3. low": "1.11832",
            "4. close": "1.12075"
        },
        "2017-06-12": {
            "1. open": "1.12036",
            "2. high": "1.12322",
            "3. low": "1.11902",
            "4. close": "1.12011"
        },
        "2017-06-09": {
            "1. open": "1.12032",
            "2. high": "1.12159",
            "3. low": "1.11640",
            "4. close": "1.11940"
        },
        "2017-06-08": {
            "1. open": "1.12581",
            "2. high": "1.12700",
            "3. low": "1.11940",
            "4. close": "1.12034"
        },
        "2017-06-07": {
            "1. open": "1.12777",
            "2. high": "1.12827",
            "3. low": "1.12020",
            "4. close": "1.12580"
        },
        "2017-06-06": {
            "1. open": "1.12572",
            "2. high": "1.12843",
            "3. low": "1.12380",
            "4. close": "1.12774"
        },
        "2017-06-05": {
            "1. open": "1.12785",
            "2. high": "1.12811",
            "3. low": "1.12330",
            "4. close": "1.12581"
        },
        "2017-06-02": {
            "1. open": "1.12186",
            "2. high": "1.12851",
            "3. low": "1.12030",
            "4. close": "1.12790"
        },
        "2017-06-01": {
            "1. open": "1.12387",
            "2. high": "1.12567",
            "3. low": "1.12000",
            "4. close": "1.12186"
        },
        "2017-05-31": {
            "1. open": "1.11734",
            "2. high": "1.12523",
            "3. low": "1.11620",
            "4. close": "1.12387"
        },
        "2017-05-30": {
            "1. open": "1.11385",
            "2. high": "1.12055",
            "3. low": "1.11070",
            "4. close": "1.11734"
        },
        "2017-05-29": {
            "1. open": "1.11827",
            "2. high": "1.11900",
            "3. low": "1.11330",
            "4. close": "1.11385"
        },
        "2017-05-26": {
            "1. open": "1.12124",
            "2. high": "1.12347",
            "3. low": "1.11590",
            "4. close": "1.11770"
        },
        "2017-05-25": {
            "1. open": "1.12172",
            "2. high": "1.12506",
            "3. low": "1.11927",
            "4. close": "1.12127"
        },
        "2017-05-24": {
            "1. open": "1.11876",
            "2. high": "1.12264",
            "3. low": "1.11660",
            "4. close": "1.12169"
        },
        "2017-05-23": {
            "1. open": "1.12387",
            "2. high": "1.12683",
            "3. low": "1.11720",
            "4. close": "1.11870"
        },
        "2017-05-22": {
            "1. open": "1.12062",
            "2. high": "1.12635",
            "3. low": "1.11590",
            "4. close": "1.12384"
        },
        "2017-05-19": {
            "1. open": "1.11076",
            "2. high": "1.12122",
            "3. low": "1.10970",
            "4. close": "1.12040"
        },
        "2017-05-18": {
            "1. open": "1.11612",
            "2. high": "1.11720",
            "3. low": "1.10740",
            "4. close": "1.11076"
        },
        "2017-05-17": {
            "1. open": "1.10949",
            "2. high": "1.11743",
            "3. low": "1.10800",
            "4. close": "1.11614"
        },
        "2017-05-16": {
            "1. open": "1.09803",
            "2. high": "1.10973",
            "3. low": "1.09760",
            "4. close": "1.10946"
        },
        "2017-05-15": {
            "1. open": "1.09253",
            "2. high": "1.09900",
            "3. low": "1.09200",
            "4. close": "1.09808"
        },
        "2017-05-12": {
            "1. open": "1.08633",
            "2. high": "1.09343",
            "3. low": "1.08540",
            "4. close": "1.09260"
        },
        "2017-05-11": {
            "1. open": "1.08665",
            "2. high": "1.08931",
            "3. low": "1.08370",
            "4. close": "1.08633"
        },
        "2017-05-10": {
            "1. open": "1.08822",
            "2. high": "1.08982",
            "3. low": "1.08510",
            "4. close": "1.08659"
        },
        "2017-05-09": {
            "1. open": "1.09256",
            "2. high": "1.09335",
            "3. low": "1.08610",
            "4. close": "1.08819"
        },
        "2017-05-08": {
            "1. open": "1.09930",
            "2. high": "1.09968",
            "3. low": "1.09150",
            "4. close": "1.09252"
        },
        "2017-05-05": {
            "1. open": "1.09802",
            "2. high": "1.10000",
            "3. low": "1.09483",
            "4. close": "1.09950"
        },
        "2017-05-04": {
            "1. open": "1.08890",
            "2. high": "1.09873",
            "3. low": "1.08730",
            "4. close": "1.09802"
        },
        "2017-05-03": {
            "1. open": "1.09303",
            "2. high": "1.09370",
            "3. low": "1.08800",
            "4. close": "1.08886"
        },
        "2017-05-02": {
            "1. open": "1.09104",
            "2. high": "1.09332",
            "3. low": "1.08860",
            "4. close": "1.09308"
        },
        "2017-05-01": {
            "1. open": "1.09023",
            "2. high": "1.09241",
            "3. low": "1.08829",
            "4. close": "1.09100"
        },
        "2017-04-28": {
            "1. open": "1.08698",
            "2. high": "1.09475",
            "3. low": "1.08550",
            "4. close": "1.08932"
        },
        "2017-04-27": {
            "1. open": "1.09084",
            "2. high": "1.09329",
            "3. low": "1.08490",
            "4. close": "1.08701"
        },
        "2017-04-26": {
            "1. open": "1.09296",
            "2. high": "1.09509",
            "3. low": "1.08553",
            "4. close": "1.09084"
        },
        "2017-04-25": {
            "1. open": "1.08675",
            "2. high": "1.09500",
            "3. low": "1.08490",
            "4. close": "1.09295"
        },
        "2017-04-24": {
            "1. open": "1.08842",
            "2. high": "1.08902",
            "3. low": "1.08180",
            "4. close": "1.08675"
        },
        "2017-04-21": {
            "1. open": "1.07146",
            "2. high": "1.07381",
            "3. low": "1.06800",
            "4. close": "1.07246"
        },
        "2017-04-20": {
            "1. open": "1.07152",
            "2. high": "1.07776",
            "3. low": "1.07050",
            "4. close": "1.07143"
        },
        "2017-04-19": {
            "1. open": "1.07297",
            "2. high": "1.07369",
            "3. low": "1.06980",
            "4. close": "1.07140"
        },
        "2017-04-18": {
            "1. open": "1.06413",
            "2. high": "1.07360",
            "3. low": "1.06350",
            "4. close": "1.07289"
        },
        "2017-04-17": {
            "1. open": "1.06048",
            "2. high": "1.06705",
            "3. low": "1.06020",
            "4. close": "1.06409"
        },
        "2017-04-14": {
            "1. open": "1.06167",
            "2. high": "1.06300",
            "3. low": "1.06040",
            "4. close": "1.06117"
        },
        "2017-04-13": {
            "1. open": "1.06665",
            "2. high": "1.06777",
            "3. low": "1.06077",
            "4. close": "1.06161"
        },
        "2017-04-12": {
            "1. open": "1.06047",
            "2. high": "1.06751",
            "3. low": "1.05870",
            "4. close": "1.06665"
        },
        "2017-04-11": {
            "1. open": "1.05977",
            "2. high": "1.06302",
            "3. low": "1.05760",
            "4. close": "1.06042"
        },
        "2017-04-10": {
            "1. open": "1.05784",
            "2. high": "1.06067",
            "3. low": "1.05680",
            "4. close": "1.05982"
        },
        "2017-04-07": {
            "1. open": "1.06427",
            "2. high": "1.06668",
            "3. low": "1.05780",
            "4. close": "1.05895"
        },
        "2017-04-06": {
            "1. open": "1.06680",
            "2. high": "1.06841",
            "3. low": "1.06270",
            "4. close": "1.06429"
        },
        "2017-04-05": {
            "1. open": "1.06788",
            "2. high": "1.06900",
            "3. low": "1.06329",
            "4. close": "1.06687"
        },
        "2017-04-04": {
            "1. open": "1.06663",
            "2. high": "1.06851",
            "3. low": "1.06330",
            "4. close": "1.06791"
        },
        "2017-04-03": {
            "1. open": "1.06712",
            "2. high": "1.06811",
            "3. low": "1.06400",
            "4. close": "1.06667"
        },
        "2017-03-31": {
            "1. open": "1.06844",
            "2. high": "1.07019",
            "3. low": "1.06498",
            "4. close": "1.06630"
        },
        "2017-03-30": {
            "1. open": "1.07649",
            "2. high": "1.07700",
            "3. low": "1.06690",
            "4. close": "1.06841"
        },
        "2017-03-29": {
            "1. open": "1.08145",
            "2. high": "1.08265",
            "3. low": "1.07370",
            "4. close": "1.07649"
        },
        "2017-03-28": {
            "1. open": "1.08642",
            "2. high": "1.08727",
            "3. low": "1.07960",
            "4. close": "1.08140"
        },
        "2017-03-27": {
            "1. open": "1.08479",
            "2. high": "1.09061",
            "3. low": "1.08350",
            "4. close": "1.08647"
        },
        "2017-03-24": {
            "1. open": "1.07823",
            "2. high": "1.08180",
            "3. low": "1.07580",
            "4. close": "1.07950"
        },
        "2017-03-23": {
            "1. open": "1.07938",
            "2. high": "1.08050",
            "3. low": "1.07660",
            "4. close": "1.07822"
        },
        "2017-03-22": {
            "1. open": "1.08110",
            "2. high": "1.08247",
            "3. low": "1.07730",
            "4. close": "1.07936"
        },
        "2017-03-21": {
            "1. open": "1.07338",
            "2. high": "1.08200",
            "3. low": "1.07170",
            "4. close": "1.08117"
        },
        "2017-03-20": {
            "1. open": "1.07413",
            "2. high": "1.07773",
            "3. low": "1.07220",
            "4. close": "1.07338"
        },
        "2017-03-17": {
            "1. open": "1.07714",
            "2. high": "1.07824",
            "3. low": "1.07250",
            "4. close": "1.07338"
        },
        "2017-03-16": {
            "1. open": "1.07298",
            "2. high": "1.07742",
            "3. low": "1.07030",
            "4. close": "1.07713"
        },
        "2017-03-15": {
            "1. open": "1.06086",
            "2. high": "1.07401",
            "3. low": "1.06060",
            "4. close": "1.07301"
        },
        "2017-03-14": {
            "1. open": "1.06520",
            "2. high": "1.06627",
            "3. low": "1.05980",
            "4. close": "1.06087"
        },
        "2017-03-13": {
            "1. open": "1.06791",
            "2. high": "1.07144",
            "3. low": "1.06490",
            "4. close": "1.06515"
        },
        "2017-03-10": {
            "1. open": "1.05749",
            "2. high": "1.06991",
            "3. low": "1.05697",
            "4. close": "1.06700"
        },
        "2017-03-09": {
            "1. open": "1.05405",
            "2. high": "1.06154",
            "3. low": "1.05220",
            "4. close": "1.05760"
        },
        "2017-03-08": {
            "1. open": "1.05660",
            "2. high": "1.05742",
            "3. low": "1.05330",
            "4. close": "1.05406"
        },
        "2017-03-07": {
            "1. open": "1.05817",
            "2. high": "1.06026",
            "3. low": "1.05560",
            "4. close": "1.05672"
        },
        "2017-03-06": {
            "1. open": "1.06094",
            "2. high": "1.06402",
            "3. low": "1.05720",
            "4. close": "1.05815"
        },
        "2017-03-03": {
            "1. open": "1.05061",
            "2. high": "1.06239",
            "3. low": "1.05000",
            "4. close": "1.06182"
        },
        "2017-03-02": {
            "1. open": "1.05509",
            "2. high": "1.05510",
            "3. low": "1.04930",
            "4. close": "1.05065"
        },
        "2017-03-01": {
            "1. open": "1.05725",
            "2. high": "1.05894",
            "3. low": "1.05127",
            "4. close": "1.05508"
        },
        "2017-02-28": {
            "1. open": "1.05867",
            "2. high": "1.06301",
            "3. low": "1.05650",
            "4. close": "1.05728"
        },
        "2017-02-27": {
            "1. open": "1.05591",
            "2. high": "1.06306",
            "3. low": "1.05490",
            "4. close": "1.05864"
        },
        "2017-02-24": {
            "1. open": "1.05777",
            "2. high": "1.06200",
            "3. low": "1.05470",
            "4. close": "1.05510"
        },
        "2017-02-23": {
            "1. open": "1.05558",
            "2. high": "1.05953",
            "3. low": "1.05360",
            "4. close": "1.05775"
        },
        "2017-02-22": {
            "1. open": "1.05348",
            "2. high": "1.05741",
            "3. low": "1.04920",
            "4. close": "1.05560"
        },
        "2017-02-21": {
            "1. open": "1.06132",
            "2. high": "1.06148",
            "3. low": "1.05230",
            "4. close": "1.05354"
        },
        "2017-02-20": {
            "1. open": "1.06201",
            "2. high": "1.06330",
            "3. low": "1.06010",
            "4. close": "1.06137"
        },
        "2017-02-17": {
            "1. open": "1.06684",
            "2. high": "1.06768",
            "3. low": "1.06030",
            "4. close": "1.06128"
        },
        "2017-02-16": {
            "1. open": "1.05923",
            "2. high": "1.06800",
            "3. low": "1.05900",
            "4. close": "1.06681"
        },
        "2017-02-15": {
            "1. open": "1.05773",
            "2. high": "1.06100",
            "3. low": "1.05190",
            "4. close": "1.05916"
        },
        "2017-02-14": {
            "1. open": "1.05959",
            "2. high": "1.06335",
            "3. low": "1.05590",
            "4. close": "1.05773"
        },
        "2017-02-13": {
            "1. open": "1.06308",
            "2. high": "1.06585",
            "3. low": "1.05900",
            "4. close": "1.05943"
        },
        "2017-02-10": {
            "1. open": "1.06537",
            "2. high": "1.06677",
            "3. low": "1.06060",
            "4. close": "1.06370"
        },
        "2017-02-09": {
            "1. open": "1.06951",
            "2. high": "1.07100",
            "3. low": "1.06490",
            "4. close": "1.06526"
        },
        "2017-02-08": {
            "1. open": "1.06798",
            "2. high": "1.07141",
            "3. low": "1.06380",
            "4. close": "1.06952"
        },
        "2017-02-07": {
            "1. open": "1.07477",
            "2. high": "1.07496",
            "3. low": "1.06540",
            "4. close": "1.06805"
        },
        "2017-02-06": {
            "1. open": "1.07840",
            "2. high": "1.07889",
            "3. low": "1.07040",
            "4. close": "1.07478"
        },
        "2017-02-03": {
            "1. open": "1.07610",
            "2. high": "1.08000",
            "3. low": "1.07105",
            "4. close": "1.07804"
        },
        "2017-02-02": {
            "1. open": "1.07671",
            "2. high": "1.08288",
            "3. low": "1.07540",
            "4. close": "1.07619"
        },
        "2017-02-01": {
            "1. open": "1.07957",
            "2. high": "1.08075",
            "3. low": "1.07292",
            "4. close": "1.07668"
        },
        "2017-01-31": {
            "1. open": "1.07007",
            "2. high": "1.08123",
            "3. low": "1.06820",
            "4. close": "1.07954"
        },
        "2017-01-30": {
            "1. open": "1.07135",
            "2. high": "1.07403",
            "3. low": "1.06188",
            "4. close": "1.07011"
        },
        "2017-01-27": {
            "1. open": "1.06797",
            "2. high": "1.07250",
            "3. low": "1.06570",
            "4. close": "1.06979"
        },
        "2017-01-26": {
            "1. open": "1.07499",
            "2. high": "1.07657",
            "3. low": "1.06550",
            "4. close": "1.06799"
        },
        "2017-01-25": {
            "1. open": "1.07312",
            "2. high": "1.07700",
            "3. low": "1.07090",
            "4. close": "1.07496"
        },
        "2017-01-24": {
            "1. open": "1.07730",
            "2. high": "1.07750",
            "3. low": "1.07180",
            "4. close": "1.07312"
        },
        "2017-01-23": {
            "1. open": "1.07029",
            "2. high": "1.07726",
            "3. low": "1.07010",
            "4. close": "1.07719"
        },
        "2017-01-20": {
            "1. open": "1.06582",
            "2. high": "1.07096",
            "3. low": "1.06230",
            "4. close": "1.06990"
        },
        "2017-01-19": {
            "1. open": "1.06336",
            "2. high": "1.06767",
            "3. low": "1.05887",
            "4. close": "1.06582"
        },
        "2017-01-18": {
            "1. open": "1.07103",
            "2. high": "1.07133",
            "3. low": "1.06250",
            "4. close": "1.06336"
        },
        "2017-01-17": {
            "1. open": "1.05982",
            "2. high": "1.07200",
            "3. low": "1.05950",
            "4. close": "1.07108"
        },
        "2017-01-16": {
            "1. open": "1.06213",
            "2. high": "1.06359",
            "3. low": "1.05770",
            "4. close": "1.05994"
        },
        "2017-01-13": {
            "1. open": "1.06116",
            "2. high": "1.06749",
            "3. low": "1.05956",
            "4. close": "1.06399"
        },
        "2017-01-12": {
            "1. open": "1.05833",
            "2. high": "1.06848",
            "3. low": "1.05690",
            "4. close": "1.06119"
        },
        "2017-01-11": {
            "1. open": "1.05564",
            "2. high": "1.06229",
            "3. low": "1.04520",
            "4. close": "1.05833"
        },
        "2017-01-10": {
            "1. open": "1.05837",
            "2. high": "1.06274",
            "3. low": "1.05490",
            "4. close": "1.05562"
        },
        "2017-01-09": {
            "1. open": "1.05331",
            "2. high": "1.05892",
            "3. low": "1.05080",
            "4. close": "1.05838"
        },
        "2017-01-06": {
            "1. open": "1.06021",
            "2. high": "1.06221",
            "3. low": "1.05220",
            "4. close": "1.05320"
        },
        "2017-01-05": {
            "1. open": "1.04872",
            "2. high": "1.06153",
            "3. low": "1.04790",
            "4. close": "1.06021"
        },
        "2017-01-04": {
            "1. open": "1.04093",
            "2. high": "1.04999",
            "3. low": "1.03870",
            "4. close": "1.04871"
        },
        "2017-01-03": {
            "1. open": "1.04613",
            "2. high": "1.04901",
            "3. low": "1.03394",
            "4. close": "1.04090"
        },
        "2017-01-02": {
            "1. open": "1.05180",
            "2. high": "1.05293",
            "3. low": "1.04480",
            "4. close": "1.04622"
        },
        "2016-12-30": {
            "1. open": "1.04919",
            "2. high": "1.06542",
            "3. low": "1.04820",
            "4. close": "1.05160"
        },
        "2016-12-29": {
            "1. open": "1.04186",
            "2. high": "1.04940",
            "3. low": "1.04110",
            "4. close": "1.04925"
        },
        "2016-12-28": {
            "1. open": "1.04579",
            "2. high": "1.04799",
            "3. low": "1.03700",
            "4. close": "1.04178"
        },
        "2016-12-27": {
            "1. open": "1.04545",
            "2. high": "1.04634",
            "3. low": "1.04300",
            "4. close": "1.04588"
        },
        "2016-12-26": {
            "1. open": "1.04546",
            "2. high": "1.04690",
            "3. low": "1.04380",
            "4. close": "1.04547"
        },
        "2016-12-23": {
            "1. open": "1.04343",
            "2. high": "1.04689",
            "3. low": "1.04240",
            "4. close": "1.04460"
        },
        "2016-12-22": {
            "1. open": "1.04273",
            "2. high": "1.04993",
            "3. low": "1.04220",
            "4. close": "1.04349"
        },
        "2016-12-21": {
            "1. open": "1.03904",
            "2. high": "1.04511",
            "3. low": "1.03800",
            "4. close": "1.04265"
        },
        "2016-12-20": {
            "1. open": "1.04013",
            "2. high": "1.04180",
            "3. low": "1.03500",
            "4. close": "1.03903"
        },
        "2016-12-19": {
            "1. open": "1.04457",
            "2. high": "1.04795",
            "3. low": "1.03910",
            "4. close": "1.04017"
        },
        "2016-12-16": {
            "1. open": "1.04199",
            "2. high": "1.04741",
            "3. low": "1.04030",
            "4. close": "1.04492"
        },
        "2016-12-15": {
            "1. open": "1.05275",
            "2. high": "1.05278",
            "3. low": "1.03640",
            "4. close": "1.04200"
        },
        "2016-12-14": {
            "1. open": "1.06247",
            "2. high": "1.06701",
            "3. low": "1.04950",
            "4. close": "1.05277"
        },
        "2016-12-13": {
            "1. open": "1.06398",
            "2. high": "1.06672",
            "3. low": "1.06010",
            "4. close": "1.06250"
        },
        "2016-12-12": {
            "1. open": "1.05456",
            "2. high": "1.06517",
            "3. low": "1.05230",
            "4. close": "1.06393"
        },
        "2016-12-09": {
            "1. open": "1.06130",
            "2. high": "1.06300",
            "3. low": "1.05290",
            "4. close": "1.05578"
        },
        "2016-12-08": {
            "1. open": "1.07574",
            "2. high": "1.08735",
            "3. low": "1.05960",
            "4. close": "1.06132"
        },
        "2016-12-07": {
            "1. open": "1.07175",
            "2. high": "1.07700",
            "3. low": "1.07070",
            "4. close": "1.07571"
        },
        "2016-12-06": {
            "1. open": "1.07589",
            "2. high": "1.07853",
            "3. low": "1.06970",
            "4. close": "1.07178"
        },
        "2016-12-05": {
            "1. open": "1.05333",
            "2. high": "1.07966",
            "3. low": "1.05038",
            "4. close": "1.07580"
        },
        "2016-12-02": {
            "1. open": "1.06590",
            "2. high": "1.06899",
            "3. low": "1.06230",
            "4. close": "1.06608"
        },
        "2016-12-01": {
            "1. open": "1.05959",
            "2. high": "1.06688",
            "3. low": "1.05830",
            "4. close": "1.06589"
        },
        "2016-11-30": {
            "1. open": "1.06484",
            "2. high": "1.06666",
            "3. low": "1.05520",
            "4. close": "1.05962"
        },
        "2016-11-29": {
            "1. open": "1.06124",
            "2. high": "1.06544",
            "3. low": "1.05640",
            "4. close": "1.06481"
        },
        "2016-11-28": {
            "1. open": "1.05975",
            "2. high": "1.06857",
            "3. low": "1.05620",
            "4. close": "1.06133"
        },
        "2016-11-25": {
            "1. open": "1.05556",
            "2. high": "1.06275",
            "3. low": "1.05360",
            "4. close": "1.05892"
        },
        "2016-11-24": {
            "1. open": "1.05510",
            "2. high": "1.05854",
            "3. low": "1.05160",
            "4. close": "1.05559"
        },
        "2016-11-23": {
            "1. open": "1.06273",
            "2. high": "1.06436",
            "3. low": "1.05240",
            "4. close": "1.05511"
        },
        "2016-11-22": {
            "1. open": "1.06307",
            "2. high": "1.06600",
            "3. low": "1.05820",
            "4. close": "1.06271"
        },
        "2016-11-21": {
            "1. open": "1.05864",
            "2. high": "1.06491",
            "3. low": "1.05760",
            "4. close": "1.06309"
        },
        "2016-11-18": {
            "1. open": "1.06261",
            "2. high": "1.06430",
            "3. low": "1.05670",
            "4. close": "1.05841"
        },
        "2016-11-17": {
            "1. open": "1.06994",
            "2. high": "1.07456",
            "3. low": "1.06170",
            "4. close": "1.06261"
        },
        "2016-11-16": {
            "1. open": "1.07237",
            "2. high": "1.07595",
            "3. low": "1.06640",
            "4. close": "1.07013"
        },
        "2016-11-15": {
            "1. open": "1.07436",
            "2. high": "1.08167",
            "3. low": "1.07110",
            "4. close": "1.07238"
        },
        "2016-11-14": {
            "1. open": "1.08380",
            "2. high": "1.08398",
            "3. low": "1.07070",
            "4. close": "1.07442"
        },
        "2016-11-11": {
            "1. open": "1.08856",
            "2. high": "1.09236",
            "3. low": "1.08290",
            "4. close": "1.08519"
        },
        "2016-11-10": {
            "1. open": "1.09201",
            "2. high": "1.09537",
            "3. low": "1.08620",
            "4. close": "1.08850"
        },
        "2016-11-09": {
            "1. open": "1.10131",
            "2. high": "1.12996",
            "3. low": "1.09040",
            "4. close": "1.09187"
        },
        "2016-11-08": {
            "1. open": "1.10433",
            "2. high": "1.10671",
            "3. low": "1.10060",
            "4. close": "1.10130"
        },
        "2016-11-07": {
            "1. open": "1.10838",
            "2. high": "1.11104",
            "3. low": "1.10250",
            "4. close": "1.10433"
        },
        "2016-11-04": {
            "1. open": "1.11056",
            "2. high": "1.11450",
            "3. low": "1.10780",
            "4. close": "1.11450"
        },
        "2016-11-03": {
            "1. open": "1.10980",
            "2. high": "1.11262",
            "3. low": "1.10570",
            "4. close": "1.11040"
        },
        "2016-11-02": {
            "1. open": "1.10559",
            "2. high": "1.11231",
            "3. low": "1.10470",
            "4. close": "1.10978"
        },
        "2016-11-01": {
            "1. open": "1.09722",
            "2. high": "1.10690",
            "3. low": "1.09560",
            "4. close": "1.10559"
        },
        "2016-10-31": {
            "1. open": "1.09779",
            "2. high": "1.09863",
            "3. low": "1.09340",
            "4. close": "1.09719"
        },
        "2016-10-28": {
            "1. open": "1.08946",
            "2. high": "1.09917",
            "3. low": "1.08910",
            "4. close": "1.09810"
        },
        "2016-10-27": {
            "1. open": "1.09078",
            "2. high": "1.09423",
            "3. low": "1.08800",
            "4. close": "1.08946"
        },
        "2016-10-26": {
            "1. open": "1.08898",
            "2. high": "1.09467",
            "3. low": "1.08720",
            "4. close": "1.09081"
        },
        "2016-10-25": {
            "1. open": "1.08713",
            "2. high": "1.09051",
            "3. low": "1.08480",
            "4. close": "1.08896"
        },
        "2016-10-24": {
            "1. open": "1.08785",
            "2. high": "1.09000",
            "3. low": "1.08570",
            "4. close": "1.08712"
        },
        "2016-10-21": {
            "1. open": "1.09276",
            "2. high": "1.09297",
            "3. low": "1.08570",
            "4. close": "1.08838"
        },
        "2016-10-20": {
            "1. open": "1.09785",
            "2. high": "1.10392",
            "3. low": "1.09130",
            "4. close": "1.09275"
        },
        "2016-10-19": {
            "1. open": "1.09787",
            "2. high": "1.10049",
            "3. low": "1.09520",
            "4. close": "1.09782"
        },
        "2016-10-18": {
            "1. open": "1.10020",
            "2. high": "1.10263",
            "3. low": "1.09684",
            "4. close": "1.09785"
        },
        "2016-10-17": {
            "1. open": "1.09710",
            "2. high": "1.10100",
            "3. low": "1.09610",
            "4. close": "1.10022"
        },
        "2016-10-14": {
            "1. open": "1.10536",
            "2. high": "1.10578",
            "3. low": "1.09660",
            "4. close": "1.09660"
        },
        "2016-10-13": {
            "1. open": "1.10126",
            "2. high": "1.10584",
            "3. low": "1.09830",
            "4. close": "1.10535"
        },
        "2016-10-12": {
            "1. open": "1.10595",
            "2. high": "1.10676",
            "3. low": "1.10010",
            "4. close": "1.10126"
        },
        "2016-10-11": {
            "1. open": "1.11402",
            "2. high": "1.11424",
            "3. low": "1.10460",
            "4. close": "1.10593"
        },
        "2016-10-10": {
            "1. open": "1.11919",
            "2. high": "1.12004",
            "3. low": "1.11290",
            "4. close": "1.11402"
        },
        "2016-10-07": {
            "1. open": "1.11458",
            "2. high": "1.12049",
            "3. low": "1.11020",
            "4. close": "1.12000"
        },
        "2016-10-06": {
            "1. open": "1.12061",
            "2. high": "1.12126",
            "3. low": "1.11380",
            "4. close": "1.11456"
        },
        "2016-10-05": {
            "1. open": "1.12052",
            "2. high": "1.12333",
            "3. low": "1.11870",
            "4. close": "1.12065"
        },
        "2016-10-04": {
            "1. open": "1.12136",
            "2. high": "1.12400",
            "3. low": "1.11360",
            "4. close": "1.12048"
        },
        "2016-10-03": {
            "1. open": "1.12353",
            "2. high": "1.12416",
            "3. low": "1.12030",
            "4. close": "1.12138"
        },
        "2016-09-30": {
            "1. open": "1.12230",
            "2. high": "1.12511",
            "3. low": "1.11510",
            "4. close": "1.12403"
        },
        "2016-09-29": {
            "1. open": "1.12170",
            "2. high": "1.12501",
            "3. low": "1.11958",
            "4. close": "1.12231"
        },
        "2016-09-28": {
            "1. open": "1.12165",
            "2. high": "1.12370",
            "3. low": "1.11790",
            "4. close": "1.12168"
        },
        "2016-09-27": {
            "1. open": "1.12520",
            "2. high": "1.12600",
            "3. low": "1.11890",
            "4. close": "1.12170"
        },
        "2016-09-26": {
            "1. open": "1.12347",
            "2. high": "1.12800",
            "3. low": "1.12190",
            "4. close": "1.12520"
        },
        "2016-09-23": {
            "1. open": "1.12101",
            "2. high": "1.12405",
            "3. low": "1.11910",
            "4. close": "1.12260"
        },
        "2016-09-22": {
            "1. open": "1.11898",
            "2. high": "1.12574",
            "3. low": "1.11820",
            "4. close": "1.12101"
        },
        "2016-09-21": {
            "1. open": "1.11529",
            "2. high": "1.11966",
            "3. low": "1.11200",
            "4. close": "1.11898"
        },
        "2016-09-20": {
            "1. open": "1.11781",
            "2. high": "1.12134",
            "3. low": "1.11470",
            "4. close": "1.11531"
        },
        "2016-09-19": {
            "1. open": "1.11588",
            "2. high": "1.12000",
            "3. low": "1.11498",
            "4. close": "1.11781"
        },
        "2016-09-16": {
            "1. open": "1.12480",
            "2. high": "1.12487",
            "3. low": "1.11470",
            "4. close": "1.11566"
        },
        "2016-09-15": {
            "1. open": "1.12424",
            "2. high": "1.12842",
            "3. low": "1.12160",
            "4. close": "1.12476"
        },
        "2016-09-14": {
            "1. open": "1.12150",
            "2. high": "1.12741",
            "3. low": "1.12100",
            "4. close": "1.12428"
        },
        "2016-09-13": {
            "1. open": "1.12381",
            "2. high": "1.12606",
            "3. low": "1.12020",
            "4. close": "1.12140"
        },
        "2016-09-12": {
            "1. open": "1.12365",
            "2. high": "1.12682",
            "3. low": "1.12080",
            "4. close": "1.12384"
        },
        "2016-09-09": {
            "1. open": "1.12642",
            "2. high": "1.12851",
            "3. low": "1.11970",
            "4. close": "1.12250"
        },
        "2016-09-08": {
            "1. open": "1.12414",
            "2. high": "1.13271",
            "3. low": "1.12330",
            "4. close": "1.12645"
        },
        "2016-09-07": {
            "1. open": "1.12443",
            "2. high": "1.12719",
            "3. low": "1.12270",
            "4. close": "1.12418"
        },
        "2016-09-06": {
            "1. open": "1.11482",
            "2. high": "1.12631",
            "3. low": "1.11390",
            "4. close": "1.12443"
        },
        "2016-09-05": {
            "1. open": "1.11567",
            "2. high": "1.11824",
            "3. low": "1.11380",
            "4. close": "1.11481"
        },
        "2016-09-02": {
            "1. open": "1.11945",
            "2. high": "1.12520",
            "3. low": "1.11490",
            "4. close": "1.11520"
        },
        "2016-09-01": {
            "1. open": "1.11606",
            "2. high": "1.12052",
            "3. low": "1.11260",
            "4. close": "1.11947"
        },
        "2016-08-31": {
            "1. open": "1.11481",
            "2. high": "1.11656",
            "3. low": "1.11210",
            "4. close": "1.11606"
        },
        "2016-08-30": {
            "1. open": "1.11873",
            "2. high": "1.11923",
            "3. low": "1.11290",
            "4. close": "1.11475"
        },
        "2016-08-29": {
            "1. open": "1.11953",
            "2. high": "1.12078",
            "3. low": "1.11569",
            "4. close": "1.11867"
        },
        "2016-08-26": {
            "1. open": "1.12844",
            "2. high": "1.13407",
            "3. low": "1.11790",
            "4. close": "1.11950"
        },
        "2016-08-25": {
            "1. open": "1.12644",
            "2. high": "1.12975",
            "3. low": "1.12560",
            "4. close": "1.12849"
        },
        "2016-08-24": {
            "1. open": "1.13028",
            "2. high": "1.13114",
            "3. low": "1.12420",
            "4. close": "1.12639"
        },
        "2016-08-23": {
            "1. open": "1.13200",
            "2. high": "1.13553",
            "3. low": "1.13000",
            "4. close": "1.13034"
        },
        "2016-08-22": {
            "1. open": "1.13137",
            "2. high": "1.13307",
            "3. low": "1.12688",
            "4. close": "1.13195"
        },
        "2016-08-19": {
            "1. open": "1.13452",
            "2. high": "1.13500",
            "3. low": "1.13020",
            "4. close": "1.13250"
        },
        "2016-08-18": {
            "1. open": "1.12949",
            "2. high": "1.13663",
            "3. low": "1.12860",
            "4. close": "1.13454"
        },
        "2016-08-17": {
            "1. open": "1.12763",
            "2. high": "1.13159",
            "3. low": "1.12400",
            "4. close": "1.12947"
        },
        "2016-08-16": {
            "1. open": "1.11856",
            "2. high": "1.13226",
            "3. low": "1.11750",
            "4. close": "1.12770"
        },
        "2016-08-15": {
            "1. open": "1.11599",
            "2. high": "1.12038",
            "3. low": "1.11510",
            "4. close": "1.11850"
        },
        "2016-08-12": {
            "1. open": "1.11383",
            "2. high": "1.12214",
            "3. low": "1.11290",
            "4. close": "1.11623"
        },
        "2016-08-11": {
            "1. open": "1.11858",
            "2. high": "1.11917",
            "3. low": "1.11320",
            "4. close": "1.11392"
        },
        "2016-08-10": {
            "1. open": "1.11149",
            "2. high": "1.11902",
            "3. low": "1.11090",
            "4. close": "1.11854"
        },
        "2016-08-09": {
            "1. open": "1.10835",
            "2. high": "1.11226",
            "3. low": "1.10680",
            "4. close": "1.11149"
        },
        "2016-08-08": {
            "1. open": "1.10909",
            "2. high": "1.11050",
            "3. low": "1.10700",
            "4. close": "1.10844"
        },
        "2016-08-05": {
            "1. open": "1.11283",
            "2. high": "1.11613",
            "3. low": "1.10440",
            "4. close": "1.10810"
        },
        "2016-08-04": {
            "1. open": "1.11488",
            "2. high": "1.11563",
            "3. low": "1.11129",
            "4. close": "1.11283"
        },
        "2016-08-03": {
            "1. open": "1.12197",
            "2. high": "1.12216",
            "3. low": "1.11380",
            "4. close": "1.11491"
        },
        "2016-08-02": {
            "1. open": "1.11664",
            "2. high": "1.12338",
            "3. low": "1.11570",
            "4. close": "1.12190"
        },
        "2016-08-01": {
            "1. open": "1.11711",
            "2. high": "1.11814",
            "3. low": "1.11530",
            "4. close": "1.11665"
        },
        "2016-07-29": {
            "1. open": "1.10775",
            "2. high": "1.11974",
            "3. low": "1.10710",
            "4. close": "1.11750"
        },
        "2016-07-28": {
            "1. open": "1.10576",
            "2. high": "1.11196",
            "3. low": "1.10540",
            "4. close": "1.10775"
        },
        "2016-07-27": {
            "1. open": "1.09886",
            "2. high": "1.10708",
            "3. low": "1.09605",
            "4. close": "1.10576"
        },
        "2016-07-26": {
            "1. open": "1.09931",
            "2. high": "1.10298",
            "3. low": "1.09760",
            "4. close": "1.09886"
        },
        "2016-07-25": {
            "1. open": "1.09712",
            "2. high": "1.09991",
            "3. low": "1.09500",
            "4. close": "1.09929"
        },
        "2016-07-22": {
            "1. open": "1.10263",
            "2. high": "1.10409",
            "3. low": "1.09530",
            "4. close": "1.09750"
        },
        "2016-07-21": {
            "1. open": "1.10100",
            "2. high": "1.10586",
            "3. low": "1.09791",
            "4. close": "1.10263"
        },
        "2016-07-20": {
            "1. open": "1.10174",
            "2. high": "1.10283",
            "3. low": "1.09800",
            "4. close": "1.10100"
        },
        "2016-07-19": {
            "1. open": "1.10744",
            "2. high": "1.10805",
            "3. low": "1.09980",
            "4. close": "1.10179"
        },
        "2016-07-18": {
            "1. open": "1.10572",
            "2. high": "1.10838",
            "3. low": "1.10350",
            "4. close": "1.10744"
        },
        "2016-07-15": {
            "1. open": "1.11121",
            "2. high": "1.11500",
            "3. low": "1.10230",
            "4. close": "1.10261"
        },
        "2016-07-14": {
            "1. open": "1.10982",
            "2. high": "1.11648",
            "3. low": "1.10880",
            "4. close": "1.11125"
        },
        "2016-07-13": {
            "1. open": "1.10633",
            "2. high": "1.11200",
            "3. low": "1.10400",
            "4. close": "1.10982"
        },
        "2016-07-12": {
            "1. open": "1.10575",
            "2. high": "1.11263",
            "3. low": "1.10500",
            "4. close": "1.10632"
        },
        "2016-07-11": {
            "1. open": "1.10499",
            "2. high": "1.10746",
            "3. low": "1.10140",
            "4. close": "1.10597"
        },
        "2016-07-08": {
            "1. open": "1.10598",
            "2. high": "1.11116",
            "3. low": "1.10008",
            "4. close": "1.10490"
        },
        "2016-07-07": {
            "1. open": "1.10946",
            "2. high": "1.11072",
            "3. low": "1.10500",
            "4. close": "1.10598"
        },
        "2016-07-06": {
            "1. open": "1.10620",
            "2. high": "1.11116",
            "3. low": "1.10289",
            "4. close": "1.10944"
        },
        "2016-07-05": {
            "1. open": "1.11456",
            "2. high": "1.11860",
            "3. low": "1.10590",
            "4. close": "1.10614"
        },
        "2016-07-04": {
            "1. open": "1.11294",
            "2. high": "1.11630",
            "3. low": "1.10960",
            "4. close": "1.11455"
        },
        "2016-07-01": {
            "1. open": "1.10996",
            "2. high": "1.11694",
            "3. low": "1.10700",
            "4. close": "1.11350"
        },
        "2016-06-30": {
            "1. open": "1.11233",
            "2. high": "1.11546",
            "3. low": "1.10240",
            "4. close": "1.10990"
        },
        "2016-06-29": {
            "1. open": "1.10725",
            "2. high": "1.11308",
            "3. low": "1.10470",
            "4. close": "1.11230"
        },
        "2016-06-28": {
            "1. open": "1.10098",
            "2. high": "1.11117",
            "3. low": "1.10078",
            "4. close": "1.10725"
        },
        "2016-06-27": {
            "1. open": "1.10720",
            "2. high": "1.10836",
            "3. low": "1.09699",
            "4. close": "1.10103"
        },
        "2016-06-24": {
            "1. open": "1.13752",
            "2. high": "1.13754",
            "3. low": "1.09108",
            "4. close": "1.11148"
        },
        "2016-06-23": {
            "1. open": "1.13309",
            "2. high": "1.14280",
            "3. low": "1.13148",
            "4. close": "1.13750"
        },
        "2016-06-22": {
            "1. open": "1.12576",
            "2. high": "1.13477",
            "3. low": "1.12350",
            "4. close": "1.13308"
        },
        "2016-06-21": {
            "1. open": "1.13146",
            "2. high": "1.13500",
            "3. low": "1.12380",
            "4. close": "1.12576"
        },
        "2016-06-20": {
            "1. open": "1.13229",
            "2. high": "1.13825",
            "3. low": "1.13000",
            "4. close": "1.13147"
        },
        "2016-06-17": {
            "1. open": "1.12314",
            "2. high": "1.12963",
            "3. low": "1.12210",
            "4. close": "1.12790"
        },
        "2016-06-16": {
            "1. open": "1.12627",
            "2. high": "1.12949",
            "3. low": "1.11289",
            "4. close": "1.12312"
        },
        "2016-06-15": {
            "1. open": "1.12090",
            "2. high": "1.12974",
            "3. low": "1.11880",
            "4. close": "1.12618"
        },
        "2016-06-14": {
            "1. open": "1.12902",
            "2. high": "1.12988",
            "3. low": "1.11872",
            "4. close": "1.12092"
        },
        "2016-06-13": {
            "1. open": "1.12491",
            "2. high": "1.13029",
            "3. low": "1.12300",
            "4. close": "1.12902"
        },
        "2016-06-10": {
            "1. open": "1.13136",
            "2. high": "1.13214",
            "3. low": "1.12438",
            "4. close": "1.12484"
        },
        "2016-06-09": {
            "1. open": "1.13999",
            "2. high": "1.14155",
            "3. low": "1.13040",
            "4. close": "1.13136"
        },
        "2016-06-08": {
            "1. open": "1.13549",
            "2. high": "1.14106",
            "3. low": "1.13500",
            "4. close": "1.13999"
        },
        "2016-06-07": {
            "1. open": "1.13548",
            "2. high": "1.13805",
            "3. low": "1.13360",
            "4. close": "1.13550"
        },
        "2016-06-06": {
            "1. open": "1.13561",
            "2. high": "1.13928",
            "3. low": "1.13260",
            "4. close": "1.13550"
        },
        "2016-06-03": {
            "1. open": "1.11521",
            "2. high": "1.13736",
            "3. low": "1.11340",
            "4. close": "1.13627"
        },
        "2016-06-02": {
            "1. open": "1.11848",
            "2. high": "1.12200",
            "3. low": "1.11448",
            "4. close": "1.11521"
        },
        "2016-06-01": {
            "1. open": "1.11315",
            "2. high": "1.11941",
            "3. low": "1.11110",
            "4. close": "1.11840"
        },
        "2016-05-31": {
            "1. open": "1.11412",
            "2. high": "1.11734",
            "3. low": "1.11200",
            "4. close": "1.11315"
        },
        "2016-05-30": {
            "1. open": "1.11107",
            "2. high": "1.11450",
            "3. low": "1.10959",
            "4. close": "1.11417"
        },
        "2016-05-27": {
            "1. open": "1.11925",
            "2. high": "1.12007",
            "3. low": "1.11087",
            "4. close": "1.11087"
        },
        "2016-05-26": {
            "1. open": "1.11560",
            "2. high": "1.12168",
            "3. low": "1.11476",
            "4. close": "1.11928"
        },
        "2016-05-25": {
            "1. open": "1.11394",
            "2. high": "1.11669",
            "3. low": "1.11280",
            "4. close": "1.11561"
        },
        "2016-05-24": {
            "1. open": "1.12164",
            "2. high": "1.12271",
            "3. low": "1.11310",
            "4. close": "1.11398"
        },
        "2016-05-23": {
            "1. open": "1.12163",
            "2. high": "1.12429",
            "3. low": "1.11850",
            "4. close": "1.12164"
        },
        "2016-05-20": {
            "1. open": "1.12021",
            "2. high": "1.12400",
            "3. low": "1.11943",
            "4. close": "1.12191"
        },
        "2016-05-19": {
            "1. open": "1.12234",
            "2. high": "1.12300",
            "3. low": "1.11770",
            "4. close": "1.12021"
        },
        "2016-05-18": {
            "1. open": "1.13124",
            "2. high": "1.13162",
            "3. low": "1.12100",
            "4. close": "1.12233"
        },
        "2016-05-17": {
            "1. open": "1.13140",
            "2. high": "1.13462",
            "3. low": "1.13010",
            "4. close": "1.13129"
        },
        "2016-05-16": {
            "1. open": "1.13145",
            "2. high": "1.13424",
            "3. low": "1.13010",
            "4. close": "1.13138"
        },
        "2016-05-13": {
            "1. open": "1.13786",
            "2. high": "1.13798",
            "3. low": "1.12810",
            "4. close": "1.13050"
        },
        "2016-05-12": {
            "1. open": "1.14239",
            "2. high": "1.14300",
            "3. low": "1.13660",
            "4. close": "1.13784"
        },
        "2016-05-11": {
            "1. open": "1.13715",
            "2. high": "1.14467",
            "3. low": "1.13674",
            "4. close": "1.14230"
        },
        "2016-05-10": {
            "1. open": "1.13828",
            "2. high": "1.14099",
            "3. low": "1.13570",
            "4. close": "1.13715"
        },
        "2016-05-09": {
            "1. open": "1.13963",
            "2. high": "1.14202",
            "3. low": "1.13734",
            "4. close": "1.13829"
        },
        "2016-05-06": {
            "1. open": "1.14027",
            "2. high": "1.14779",
            "3. low": "1.13845",
            "4. close": "1.13991"
        },
        "2016-05-05": {
            "1. open": "1.14890",
            "2. high": "1.14940",
            "3. low": "1.13840",
            "4. close": "1.14027"
        },
        "2016-05-04": {
            "1. open": "1.14993",
            "2. high": "1.15290",
            "3. low": "1.14660",
            "4. close": "1.14890"
        },
        "2016-05-03": {
            "1. open": "1.15266",
            "2. high": "1.16163",
            "3. low": "1.14910",
            "4. close": "1.14989"
        },
        "2016-05-02": {
            "1. open": "1.14542",
            "2. high": "1.15362",
            "3. low": "1.14460",
            "4. close": "1.15257"
        },
        "2016-04-29": {
            "1. open": "1.13528",
            "2. high": "1.14600",
            "3. low": "1.13493",
            "4. close": "1.14485"
        },
        "2016-04-28": {
            "1. open": "1.13266",
            "2. high": "1.13700",
            "3. low": "1.12940",
            "4. close": "1.13526"
        },
        "2016-04-27": {
            "1. open": "1.12991",
            "2. high": "1.13600",
            "3. low": "1.12710",
            "4. close": "1.13266"
        },
        "2016-04-26": {
            "1. open": "1.12674",
            "2. high": "1.13400",
            "3. low": "1.12540",
            "4. close": "1.12990"
        },
        "2016-04-25": {
            "1. open": "1.12307",
            "2. high": "1.12800",
            "3. low": "1.12225",
            "4. close": "1.12673"
        },
        "2016-04-22": {
            "1. open": "1.12883",
            "2. high": "1.13087",
            "3. low": "1.12153",
            "4. close": "1.12153"
        },
        "2016-04-21": {
            "1. open": "1.13012",
            "2. high": "1.13933",
            "3. low": "1.12712",
            "4. close": "1.12876"
        },
        "2016-04-20": {
            "1. open": "1.13568",
            "2. high": "1.13879",
            "3. low": "1.12880",
            "4. close": "1.13012"
        },
        "2016-04-19": {
            "1. open": "1.13099",
            "2. high": "1.13847",
            "3. low": "1.13015",
            "4. close": "1.13566"
        },
        "2016-04-18": {
            "1. open": "1.12815",
            "2. high": "1.13325",
            "3. low": "1.12720",
            "4. close": "1.13082"
        },
        "2016-04-15": {
            "1. open": "1.12663",
            "2. high": "1.13170",
            "3. low": "1.12430",
            "4. close": "1.12936"
        },
        "2016-04-14": {
            "1. open": "1.12825",
            "2. high": "1.12948",
            "3. low": "1.12310",
            "4. close": "1.12625"
        },
        "2016-04-13": {
            "1. open": "1.13858",
            "2. high": "1.13912",
            "3. low": "1.12700",
            "4. close": "1.12790"
        },
        "2016-04-12": {
            "1. open": "1.14098",
            "2. high": "1.14648",
            "3. low": "1.13450",
            "4. close": "1.13858"
        },
        "2016-04-11": {
            "1. open": "1.14045",
            "2. high": "1.14465",
            "3. low": "1.13705",
            "4. close": "1.14099"
        },
        "2016-04-08": {
            "1. open": "1.13726",
            "2. high": "1.14200",
            "3. low": "1.13478",
            "4. close": "1.13950"
        },
        "2016-04-07": {
            "1. open": "1.13956",
            "2. high": "1.14540",
            "3. low": "1.13356",
            "4. close": "1.13722"
        },
        "2016-04-06": {
            "1. open": "1.13833",
            "2. high": "1.14317",
            "3. low": "1.13250",
            "4. close": "1.13962"
        },
        "2016-04-05": {
            "1. open": "1.13882",
            "2. high": "1.14051",
            "3. low": "1.13340",
            "4. close": "1.13828"
        },
        "2016-04-04": {
            "1. open": "1.13914",
            "2. high": "1.14127",
            "3. low": "1.13550",
            "4. close": "1.13881"
        },
        "2016-04-01": {
            "1. open": "1.13780",
            "2. high": "1.14377",
            "3. low": "1.13340",
            "4. close": "1.13940"
        },
        "2016-03-31": {
            "1. open": "1.13321",
            "2. high": "1.14119",
            "3. low": "1.13080",
            "4. close": "1.13778"
        },
        "2016-03-30": {
            "1. open": "1.12876",
            "2. high": "1.13654",
            "3. low": "1.12840",
            "4. close": "1.13322"
        },
        "2016-03-29": {
            "1. open": "1.11971",
            "2. high": "1.13033",
            "3. low": "1.11677",
            "4. close": "1.12879"
        },
        "2016-03-28": {
            "1. open": "1.11597",
            "2. high": "1.12199",
            "3. low": "1.11520",
            "4. close": "1.11968"
        },
        "2016-03-25": {
            "1. open": "1.11770",
            "2. high": "1.11790",
            "3. low": "1.11515",
            "4. close": "1.11630"
        },
        "2016-03-24": {
            "1. open": "1.11822",
            "2. high": "1.11900",
            "3. low": "1.11427",
            "4. close": "1.11770"
        },
        "2016-03-23": {
            "1. open": "1.12167",
            "2. high": "1.12235",
            "3. low": "1.11570",
            "4. close": "1.11820"
        },
        "2016-03-22": {
            "1. open": "1.12394",
            "2. high": "1.12618",
            "3. low": "1.11860",
            "4. close": "1.12162"
        },
        "2016-03-21": {
            "1. open": "1.12733",
            "2. high": "1.12854",
            "3. low": "1.12320",
            "4. close": "1.12393"
        },
        "2016-03-18": {
            "1. open": "1.13151",
            "2. high": "1.13372",
            "3. low": "1.12540",
            "4. close": "1.12690"
        },
        "2016-03-17": {
            "1. open": "1.12150",
            "2. high": "1.13425",
            "3. low": "1.12039",
            "4. close": "1.13154"
        },
        "2016-03-16": {
            "1. open": "1.11069",
            "2. high": "1.12421",
            "3. low": "1.10550",
            "4. close": "1.12150"
        },
        "2016-03-15": {
            "1. open": "1.11032",
            "2. high": "1.11250",
            "3. low": "1.10710",
            "4. close": "1.11062"
        },
        "2016-03-14": {
            "1. open": "1.11641",
            "2. high": "1.11763",
            "3. low": "1.10768",
            "4. close": "1.11029"
        },
        "2016-03-11": {
            "1. open": "1.11798",
            "2. high": "1.12098",
            "3. low": "1.10780",
            "4. close": "1.11520"
        },
        "2016-03-10": {
            "1. open": "1.09965",
            "2. high": "1.12178",
            "3. low": "1.08218",
            "4. close": "1.11791"
        },
        "2016-03-09": {
            "1. open": "1.10054",
            "2. high": "1.10350",
            "3. low": "1.09440",
            "4. close": "1.09964"
        },
        "2016-03-08": {
            "1. open": "1.10143",
            "2. high": "1.10575",
            "3. low": "1.09916",
            "4. close": "1.10048"
        },
        "2016-03-07": {
            "1. open": "1.09920",
            "2. high": "1.10258",
            "3. low": "1.09370",
            "4. close": "1.10143"
        },
        "2016-03-04": {
            "1. open": "1.09488",
            "2. high": "1.10434",
            "3. low": "1.09026",
            "4. close": "1.10040"
        },
        "2016-03-03": {
            "1. open": "1.08690",
            "2. high": "1.09724",
            "3. low": "1.08513",
            "4. close": "1.09488"
        },
        "2016-03-02": {
            "1. open": "1.08669",
            "2. high": "1.08811",
            "3. low": "1.08236",
            "4. close": "1.08692"
        },
        "2016-03-01": {
            "1. open": "1.08841",
            "2. high": "1.08935",
            "3. low": "1.08322",
            "4. close": "1.08665"
        },
        "2016-02-29": {
            "1. open": "1.09166",
            "2. high": "1.09626",
            "3. low": "1.08570",
            "4. close": "1.08837"
        },
        "2016-02-26": {
            "1. open": "1.10200",
            "2. high": "1.10683",
            "3. low": "1.09100",
            "4. close": "1.09310"
        },
        "2016-02-25": {
            "1. open": "1.10162",
            "2. high": "1.10500",
            "3. low": "1.09859",
            "4. close": "1.10199"
        },
        "2016-02-24": {
            "1. open": "1.10194",
            "2. high": "1.10463",
            "3. low": "1.09560",
            "4. close": "1.10163"
        },
        "2016-02-23": {
            "1. open": "1.10273",
            "2. high": "1.10527",
            "3. low": "1.09880",
            "4. close": "1.10195"
        },
        "2016-02-22": {
            "1. open": "1.11160",
            "2. high": "1.11247",
            "3. low": "1.10020",
            "4. close": "1.10271"
        },
        "2016-02-19": {
            "1. open": "1.11090",
            "2. high": "1.11400",
            "3. low": "1.10650",
            "4. close": "1.11264"
        },
        "2016-02-18": {
            "1. open": "1.11281",
            "2. high": "1.11500",
            "3. low": "1.10700",
            "4. close": "1.11088"
        },
        "2016-02-17": {
            "1. open": "1.11365",
            "2. high": "1.11800",
            "3. low": "1.11040",
            "4. close": "1.11286"
        },
        "2016-02-16": {
            "1. open": "1.11622",
            "2. high": "1.11930",
            "3. low": "1.11222",
            "4. close": "1.11359"
        },
        "2016-02-15": {
            "1. open": "1.12382",
            "2. high": "1.12416",
            "3. low": "1.11260",
            "4. close": "1.11631"
        },
        "2016-02-12": {
            "1. open": "1.13125",
            "2. high": "1.13340",
            "3. low": "1.12130",
            "4. close": "1.12540"
        },
        "2016-02-11": {
            "1. open": "1.12775",
            "2. high": "1.13763",
            "3. low": "1.12720",
            "4. close": "1.13129"
        },
        "2016-02-10": {
            "1. open": "1.12873",
            "2. high": "1.13115",
            "3. low": "1.11590",
            "4. close": "1.12776"
        },
        "2016-02-09": {
            "1. open": "1.11989",
            "2. high": "1.13380",
            "3. low": "1.11610",
            "4. close": "1.12870"
        },
        "2016-02-08": {
            "1. open": "1.11456",
            "2. high": "1.12159",
            "3. low": "1.10840",
            "4. close": "1.11987"
        },
        "2016-02-05": {
            "1. open": "1.11999",
            "2. high": "1.12457",
            "3. low": "1.11070",
            "4. close": "1.11521"
        },
        "2016-02-04": {
            "1. open": "1.10817",
            "2. high": "1.12400",
            "3. low": "1.10680",
            "4. close": "1.11999"
        },
        "2016-02-03": {
            "1. open": "1.09238",
            "2. high": "1.11455",
            "3. low": "1.09020",
            "4. close": "1.10811"
        },
        "2016-02-02": {
            "1. open": "1.08889",
            "2. high": "1.09400",
            "3. low": "1.08844",
            "4. close": "1.09238"
        },
        "2016-02-01": {
            "1. open": "1.08290",
            "2. high": "1.09127",
            "3. low": "1.08124",
            "4. close": "1.08894"
        },
        "2016-01-29": {
            "1. open": "1.09372",
            "2. high": "1.09485",
            "3. low": "1.08080",
            "4. close": "1.08270"
        },
        "2016-01-28": {
            "1. open": "1.09030",
            "2. high": "1.09677",
            "3. low": "1.08620",
            "4. close": "1.09380"
        },
        "2016-01-27": {
            "1. open": "1.08652",
            "2. high": "1.09165",
            "3. low": "1.08485",
            "4. close": "1.09023"
        },
        "2016-01-26": {
            "1. open": "1.08494",
            "2. high": "1.08744",
            "3. low": "1.08160",
            "4. close": "1.08651"
        },
        "2016-01-25": {
            "1. open": "1.07926",
            "2. high": "1.08569",
            "3. low": "1.07875",
            "4. close": "1.08494"
        },
        "2016-01-22": {
            "1. open": "1.08709",
            "2. high": "1.08766",
            "3. low": "1.07875",
            "4. close": "1.07934"
        },
        "2016-01-21": {
            "1. open": "1.08916",
            "2. high": "1.09216",
            "3. low": "1.07768",
            "4. close": "1.08705"
        },
        "2016-01-20": {
            "1. open": "1.09138",
            "2. high": "1.09760",
            "3. low": "1.08748",
            "4. close": "1.08916"
        },
        "2016-01-19": {
            "1. open": "1.08905",
            "2. high": "1.09389",
            "3. low": "1.08570",
            "4. close": "1.09114"
        },
        "2016-01-18": {
            "1. open": "1.09103",
            "2. high": "1.09277",
            "3. low": "1.08680",
            "4. close": "1.08906"
        },
        "2016-01-15": {
            "1. open": "1.08614",
            "2. high": "1.09846",
            "3. low": "1.08525",
            "4. close": "1.09140"
        },
        "2016-01-14": {
            "1. open": "1.08822",
            "2. high": "1.09432",
            "3. low": "1.08337",
            "4. close": "1.08608"
        },
        "2016-01-13": {
            "1. open": "1.08479",
            "2. high": "1.08878",
            "3. low": "1.08020",
            "4. close": "1.08819"
        },
        "2016-01-12": {
            "1. open": "1.08623",
            "2. high": "1.09002",
            "3. low": "1.08180",
            "4. close": "1.08474"
        },
        "2016-01-11": {
            "1. open": "1.09439",
            "2. high": "1.09698",
            "3. low": "1.08471",
            "4. close": "1.08621"
        },
        "2016-01-08": {
            "1. open": "1.09215",
            "2. high": "1.09303",
            "3. low": "1.08013",
            "4. close": "1.09193"
        },
        "2016-01-07": {
            "1. open": "1.07743",
            "2. high": "1.09401",
            "3. low": "1.07700",
            "4. close": "1.09210"
        },
        "2016-01-06": {
            "1. open": "1.07531",
            "2. high": "1.07994",
            "3. low": "1.07138",
            "4. close": "1.07744"
        },
        "2016-01-05": {
            "1. open": "1.08282",
            "2. high": "1.08388",
            "3. low": "1.07080",
            "4. close": "1.07524"
        },
        "2016-01-04": {
            "1. open": "1.08665",
            "2. high": "1.09463",
            "3. low": "1.07790",
            "4. close": "1.08286"
        },
        "2016-01-01": {
            "1. open": "1.08630",
            "2. high": "1.08635",
            "3. low": "1.08550",
            "4. close": "1.08584"
        },
        "2015-12-31": {
            "1. open": "1.09253",
            "2. high": "1.09372",
            "3. low": "1.08480",
            "4. close": "1.08584"
        },
        "2015-12-30": {
            "1. open": "1.09223",
            "2. high": "1.09437",
            "3. low": "1.08990",
            "4. close": "1.09252"
        },
        "2015-12-29": {
            "1. open": "1.09746",
            "2. high": "1.09918",
            "3. low": "1.08980",
            "4. close": "1.09222"
        },
        "2015-12-28": {
            "1. open": "1.09618",
            "2. high": "1.09925",
            "3. low": "1.09530",
            "4. close": "1.09745"
        },
        "2015-12-25": {
            "1. open": "1.09654",
            "2. high": "1.09750",
            "3. low": "1.09390",
            "4. close": "1.09730"
        },
        "2015-12-24": {
            "1. open": "1.09038",
            "2. high": "1.09710",
            "3. low": "1.09017",
            "4. close": "1.09660"
        },
        "2015-12-23": {
            "1. open": "1.09504",
            "2. high": "1.09530",
            "3. low": "1.08670",
            "4. close": "1.09031"
        },
        "2015-12-22": {
            "1. open": "1.09091",
            "2. high": "1.09842",
            "3. low": "1.09000",
            "4. close": "1.09502"
        },
        "2015-12-21": {
            "1. open": "1.08553",
            "2. high": "1.09389",
            "3. low": "1.08460",
            "4. close": "1.09080"
        },
        "2015-12-18": {
            "1. open": "1.08330",
            "2. high": "1.08744",
            "3. low": "1.08020",
            "4. close": "1.08629"
        },
        "2015-12-17": {
            "1. open": "1.08911",
            "2. high": "1.08927",
            "3. low": "1.08000",
            "4. close": "1.08341"
        },
        "2015-12-16": {
            "1. open": "1.09328",
            "2. high": "1.10119",
            "3. low": "1.08870",
            "4. close": "1.08909"
        },
        "2015-12-15": {
            "1. open": "1.09999",
            "2. high": "1.10600",
            "3. low": "1.09020",
            "4. close": "1.09325"
        },
        "2015-12-14": {
            "1. open": "1.09709",
            "2. high": "1.10500",
            "3. low": "1.09439",
            "4. close": "1.09993"
        },
        "2015-12-11": {
            "1. open": "1.09400",
            "2. high": "1.10308",
            "3. low": "1.09246",
            "4. close": "1.09865"
        },
        "2015-12-10": {
            "1. open": "1.10170",
            "2. high": "1.10214",
            "3. low": "1.09230",
            "4. close": "1.09398"
        },
        "2015-12-09": {
            "1. open": "1.08936",
            "2. high": "1.10428",
            "3. low": "1.08770",
            "4. close": "1.10170"
        },
        "2015-12-08": {
            "1. open": "1.08321",
            "2. high": "1.09027",
            "3. low": "1.08280",
            "4. close": "1.08935"
        },
        "2015-12-07": {
            "1. open": "1.08755",
            "2. high": "1.08875",
            "3. low": "1.07930",
            "4. close": "1.08321"
        },
        "2015-12-04": {
            "1. open": "1.09268",
            "2. high": "1.09562",
            "3. low": "1.08350",
            "4. close": "1.08818"
        },
        "2015-12-03": {
            "1. open": "1.06082",
            "2. high": "1.09811",
            "3. low": "1.05216",
            "4. close": "1.09268"
        },
        "2015-12-02": {
            "1. open": "1.06247",
            "2. high": "1.06321",
            "3. low": "1.05499",
            "4. close": "1.06077"
        },
        "2015-12-01": {
            "1. open": "1.05714",
            "2. high": "1.06371",
            "3. low": "1.05613",
            "4. close": "1.06245"
        },
        "2015-11-30": {
            "1. open": "1.05917",
            "2. high": "1.05941",
            "3. low": "1.05550",
            "4. close": "1.05714"
        },
        "2015-11-27": {
            "1. open": "1.06033",
            "2. high": "1.06380",
            "3. low": "1.05660",
            "4. close": "1.05874"
        },
        "2015-11-26": {
            "1. open": "1.06206",
            "2. high": "1.06274",
            "3. low": "1.05970",
            "4. close": "1.06037"
        },
        "2015-11-25": {
            "1. open": "1.06453",
            "2. high": "1.06900",
            "3. low": "1.05650",
            "4. close": "1.06206"
        },
        "2015-11-24": {
            "1. open": "1.06336",
            "2. high": "1.06734",
            "3. low": "1.06187",
            "4. close": "1.06449"
        },
        "2015-11-23": {
            "1. open": "1.06436",
            "2. high": "1.06567",
            "3. low": "1.05920",
            "4. close": "1.06335"
        },
        "2015-11-20": {
            "1. open": "1.07296",
            "2. high": "1.07341",
            "3. low": "1.06380",
            "4. close": "1.06419"
        },
        "2015-11-19": {
            "1. open": "1.06599",
            "2. high": "1.07630",
            "3. low": "1.06570",
            "4. close": "1.07290"
        },
        "2015-11-18": {
            "1. open": "1.06457",
            "2. high": "1.06926",
            "3. low": "1.06150",
            "4. close": "1.06601"
        },
        "2015-11-17": {
            "1. open": "1.06834",
            "2. high": "1.06907",
            "3. low": "1.06280",
            "4. close": "1.06456"
        },
        "2015-11-16": {
            "1. open": "1.07360",
            "2. high": "1.07581",
            "3. low": "1.06730",
            "4. close": "1.06835"
        },
        "2015-11-13": {
            "1. open": "1.08066",
            "2. high": "1.08172",
            "3. low": "1.07110",
            "4. close": "1.07720"
        },
        "2015-11-12": {
            "1. open": "1.07578",
            "2. high": "1.08303",
            "3. low": "1.06890",
            "4. close": "1.08066"
        },
        "2015-11-11": {
            "1. open": "1.07206",
            "2. high": "1.07737",
            "3. low": "1.07030",
            "4. close": "1.07579"
        },
        "2015-11-10": {
            "1. open": "1.07560",
            "2. high": "1.07640",
            "3. low": "1.06710",
            "4. close": "1.07206"
        },
        "2015-11-09": {
            "1. open": "1.07304",
            "2. high": "1.07900",
            "3. low": "1.07180",
            "4. close": "1.07557"
        },
        "2015-11-06": {
            "1. open": "1.08823",
            "2. high": "1.08938",
            "3. low": "1.07051",
            "4. close": "1.07356"
        },
        "2015-11-05": {
            "1. open": "1.08666",
            "2. high": "1.08977",
            "3. low": "1.08316",
            "4. close": "1.08824"
        },
        "2015-11-04": {
            "1. open": "1.09624",
            "2. high": "1.09680",
            "3. low": "1.08420",
            "4. close": "1.08669"
        },
        "2015-11-03": {
            "1. open": "1.10135",
            "2. high": "1.10301",
            "3. low": "1.09340",
            "4. close": "1.09620"
        },
        "2015-11-02": {
            "1. open": "1.10322",
            "2. high": "1.10530",
            "3. low": "1.09980",
            "4. close": "1.10134"
        },
        "2015-10-30": {
            "1. open": "1.09869",
            "2. high": "1.10725",
            "3. low": "1.09635",
            "4. close": "1.10110"
        },
        "2015-10-29": {
            "1. open": "1.09297",
            "2. high": "1.09883",
            "3. low": "1.09018",
            "4. close": "1.09869"
        },
        "2015-10-28": {
            "1. open": "1.10374",
            "2. high": "1.10960",
            "3. low": "1.08960",
            "4. close": "1.09295"
        },
        "2015-10-27": {
            "1. open": "1.10599",
            "2. high": "1.10786",
            "3. low": "1.10270",
            "4. close": "1.10369"
        },
        "2015-10-26": {
            "1. open": "1.10188",
            "2. high": "1.10682",
            "3. low": "1.10010",
            "4. close": "1.10595"
        },
        "2015-10-23": {
            "1. open": "1.11060",
            "2. high": "1.11400",
            "3. low": "1.09950",
            "4. close": "1.10150"
        },
        "2015-10-22": {
            "1. open": "1.13411",
            "2. high": "1.13512",
            "3. low": "1.10760",
            "4. close": "1.11060"
        },
        "2015-10-21": {
            "1. open": "1.13524",
            "2. high": "1.13776",
            "3. low": "1.13330",
            "4. close": "1.13411"
        },
        "2015-10-20": {
            "1. open": "1.13270",
            "2. high": "1.13871",
            "3. low": "1.13210",
            "4. close": "1.13524"
        },
        "2015-10-19": {
            "1. open": "1.13521",
            "2. high": "1.13800",
            "3. low": "1.13040",
            "4. close": "1.13269"
        },
        "2015-10-16": {
            "1. open": "1.13762",
            "2. high": "1.13950",
            "3. low": "1.13330",
            "4. close": "1.13473"
        },
        "2015-10-15": {
            "1. open": "1.14739",
            "2. high": "1.14952",
            "3. low": "1.13600",
            "4. close": "1.13760"
        },
        "2015-10-14": {
            "1. open": "1.13870",
            "2. high": "1.14891",
            "3. low": "1.13790",
            "4. close": "1.14741"
        },
        "2015-10-13": {
            "1. open": "1.13558",
            "2. high": "1.14110",
            "3. low": "1.13429",
            "4. close": "1.13868"
        },
        "2015-10-12": {
            "1. open": "1.13619",
            "2. high": "1.14000",
            "3. low": "1.13510",
            "4. close": "1.13559"
        },
        "2015-10-09": {
            "1. open": "1.12892",
            "2. high": "1.13872",
            "3. low": "1.12650",
            "4. close": "1.13550"
        },
        "2015-10-08": {
            "1. open": "1.12364",
            "2. high": "1.13276",
            "3. low": "1.12324",
            "4. close": "1.12892"
        },
        "2015-10-07": {
            "1. open": "1.12669",
            "2. high": "1.12842",
            "3. low": "1.12090",
            "4. close": "1.12366"
        },
        "2015-10-06": {
            "1. open": "1.11905",
            "2. high": "1.12796",
            "3. low": "1.11707",
            "4. close": "1.12646"
        },
        "2015-10-05": {
            "1. open": "1.12152",
            "2. high": "1.12900",
            "3. low": "1.11700",
            "4. close": "1.11905"
        },
        "2015-10-02": {
            "1. open": "1.11905",
            "2. high": "1.13184",
            "3. low": "1.11480",
            "4. close": "1.12070"
        },
        "2015-10-01": {
            "1. open": "1.11713",
            "2. high": "1.12100",
            "3. low": "1.11320",
            "4. close": "1.11906"
        },
        "2015-09-30": {
            "1. open": "1.12567",
            "2. high": "1.12624",
            "3. low": "1.11560",
            "4. close": "1.11715"
        },
        "2015-09-29": {
            "1. open": "1.12342",
            "2. high": "1.12814",
            "3. low": "1.11920",
            "4. close": "1.12545"
        },
        "2015-09-28": {
            "1. open": "1.11900",
            "2. high": "1.12477",
            "3. low": "1.11450",
            "4. close": "1.12343"
        },
        "2015-09-25": {
            "1. open": "1.11761",
            "2. high": "1.12132",
            "3. low": "1.11140",
            "4. close": "1.11920"
        },
        "2015-09-24": {
            "1. open": "1.11865",
            "2. high": "1.12960",
            "3. low": "1.11580",
            "4. close": "1.11766"
        },
        "2015-09-23": {
            "1. open": "1.11308",
            "2. high": "1.12135",
            "3. low": "1.11020",
            "4. close": "1.11860"
        },
        "2015-09-22": {
            "1. open": "1.11864",
            "2. high": "1.12077",
            "3. low": "1.11110",
            "4. close": "1.11307"
        },
        "2015-09-21": {
            "1. open": "1.12943",
            "2. high": "1.13301",
            "3. low": "1.11790",
            "4. close": "1.11864"
        },
        "2015-09-18": {
            "1. open": "1.14140",
            "2. high": "1.14602",
            "3. low": "1.12680",
            "4. close": "1.13080"
        },
        "2015-09-17": {
            "1. open": "1.12919",
            "2. high": "1.14413",
            "3. low": "1.12820",
            "4. close": "1.14138"
        },
        "2015-09-16": {
            "1. open": "1.12712",
            "2. high": "1.13206",
            "3. low": "1.12110",
            "4. close": "1.12919"
        },
        "2015-09-15": {
            "1. open": "1.13100",
            "2. high": "1.13287",
            "3. low": "1.12560",
            "4. close": "1.12714"
        },
        "2015-09-14": {
            "1. open": "1.13440",
            "2. high": "1.13731",
            "3. low": "1.12820",
            "4. close": "1.13100"
        },
        "2015-09-11": {
            "1. open": "1.12875",
            "2. high": "1.13495",
            "3. low": "1.12510",
            "4. close": "1.13390"
        },
        "2015-09-10": {
            "1. open": "1.12182",
            "2. high": "1.12954",
            "3. low": "1.11690",
            "4. close": "1.12875"
        },
        "2015-09-09": {
            "1. open": "1.12073",
            "2. high": "1.12246",
            "3. low": "1.11290",
            "4. close": "1.12179"
        },
        "2015-09-08": {
            "1. open": "1.11709",
            "2. high": "1.12296",
            "3. low": "1.11500",
            "4. close": "1.12070"
        },
        "2015-09-07": {
            "1. open": "1.11452",
            "2. high": "1.11800",
            "3. low": "1.11200",
            "4. close": "1.11706"
        },
        "2015-09-04": {
            "1. open": "1.11198",
            "2. high": "1.11897",
            "3. low": "1.10880",
            "4. close": "1.11490"
        },
        "2015-09-03": {
            "1. open": "1.12208",
            "2. high": "1.12434",
            "3. low": "1.10850",
            "4. close": "1.11198"
        },
        "2015-09-02": {
            "1. open": "1.12970",
            "2. high": "1.13005",
            "3. low": "1.12130",
            "4. close": "1.12211"
        },
        "2015-09-01": {
            "1. open": "1.12178",
            "2. high": "1.13322",
            "3. low": "1.12130",
            "4. close": "1.12980"
        },
        "2015-08-31": {
            "1. open": "1.11977",
            "2. high": "1.12626",
            "3. low": "1.11780",
            "4. close": "1.12177"
        },
        "2015-08-28": {
            "1. open": "1.12415",
            "2. high": "1.13100",
            "3. low": "1.11541",
            "4. close": "1.11798"
        },
        "2015-08-27": {
            "1. open": "1.13372",
            "2. high": "1.13643",
            "3. low": "1.12010",
            "4. close": "1.12415"
        },
        "2015-08-26": {
            "1. open": "1.15288",
            "2. high": "1.15612",
            "3. low": "1.12900",
            "4. close": "1.13372"
        },
        "2015-08-25": {
            "1. open": "1.15975",
            "2. high": "1.15992",
            "3. low": "1.13940",
            "4. close": "1.15287"
        },
        "2015-08-24": {
            "1. open": "1.13910",
            "2. high": "1.17140",
            "3. low": "1.13670",
            "4. close": "1.15972"
        },
        "2015-08-21": {
            "1. open": "1.12328",
            "2. high": "1.13930",
            "3. low": "1.12260",
            "4. close": "1.13836"
        },
        "2015-08-20": {
            "1. open": "1.11153",
            "2. high": "1.12447",
            "3. low": "1.11040",
            "4. close": "1.12328"
        },
        "2015-08-19": {
            "1. open": "1.10254",
            "2. high": "1.11342",
            "3. low": "1.10150",
            "4. close": "1.11152"
        },
        "2015-08-18": {
            "1. open": "1.10750",
            "2. high": "1.10938",
            "3. low": "1.10150",
            "4. close": "1.10254"
        },
        "2015-08-17": {
            "1. open": "1.11050",
            "2. high": "1.11249",
            "3. low": "1.10579",
            "4. close": "1.10761"
        },
        "2015-08-14": {
            "1. open": "1.11531",
            "2. high": "1.11900",
            "3. low": "1.10960",
            "4. close": "1.11040"
        },
        "2015-08-13": {
            "1. open": "1.11553",
            "2. high": "1.11890",
            "3. low": "1.10790",
            "4. close": "1.11532"
        },
        "2015-08-12": {
            "1. open": "1.10436",
            "2. high": "1.12140",
            "3. low": "1.10230",
            "4. close": "1.11553"
        },
        "2015-08-11": {
            "1. open": "1.10176",
            "2. high": "1.10883",
            "3. low": "1.09580",
            "4. close": "1.10438"
        },
        "2015-08-10": {
            "1. open": "1.09650",
            "2. high": "1.10414",
            "3. low": "1.09230",
            "4. close": "1.10175"
        },
        "2015-08-07": {
            "1. open": "1.09260",
            "2. high": "1.09784",
            "3. low": "1.08540",
            "4. close": "1.09617"
        },
        "2015-08-06": {
            "1. open": "1.09017",
            "2. high": "1.09439",
            "3. low": "1.08720",
            "4. close": "1.09260"
        },
        "2015-08-05": {
            "1. open": "1.08893",
            "2. high": "1.09333",
            "3. low": "1.08460",
            "4. close": "1.09017"
        },
        "2015-08-04": {
            "1. open": "1.09528",
            "2. high": "1.09900",
            "3. low": "1.08770",
            "4. close": "1.08893"
        },
        "2015-08-03": {
            "1. open": "1.09754",
            "2. high": "1.09959",
            "3. low": "1.09390",
            "4. close": "1.09528"
        },
        "2015-07-31": {
            "1. open": "1.09311",
            "2. high": "1.11141",
            "3. low": "1.09180",
            "4. close": "1.09804"
        },
        "2015-07-30": {
            "1. open": "1.09887",
            "2. high": "1.09894",
            "3. low": "1.08920",
            "4. close": "1.09309"
        },
        "2015-07-29": {
            "1. open": "1.10624",
            "2. high": "1.10839",
            "3. low": "1.09640",
            "4. close": "1.09887"
        },
        "2015-07-28": {
            "1. open": "1.10862",
            "2. high": "1.10996",
            "3. low": "1.10190",
            "4. close": "1.10625"
        },
        "2015-07-27": {
            "1. open": "1.09750",
            "2. high": "1.11294",
            "3. low": "1.09660",
            "4. close": "1.10858"
        },
        "2015-07-24": {
            "1. open": "1.09840",
            "2. high": "1.09958",
            "3. low": "1.09220",
            "4. close": "1.09800"
        },
        "2015-07-23": {
            "1. open": "1.09300",
            "2. high": "1.10179",
            "3. low": "1.09190",
            "4. close": "1.09840"
        },
        "2015-07-22": {
            "1. open": "1.09360",
            "2. high": "1.09667",
            "3. low": "1.08680",
            "4. close": "1.09297"
        },
        "2015-07-21": {
            "1. open": "1.08293",
            "2. high": "1.09691",
            "3. low": "1.08090",
            "4. close": "1.09359"
        },
        "2015-07-20": {
            "1. open": "1.08385",
            "2. high": "1.08703",
            "3. low": "1.08070",
            "4. close": "1.08293"
        },
        "2015-07-17": {
            "1. open": "1.08793",
            "2. high": "1.09069",
            "3. low": "1.08240",
            "4. close": "1.08280"
        },
        "2015-07-16": {
            "1. open": "1.09586",
            "2. high": "1.09627",
            "3. low": "1.08540",
            "4. close": "1.08792"
        },
        "2015-07-15": {
            "1. open": "1.10121",
            "2. high": "1.10356",
            "3. low": "1.09280",
            "4. close": "1.09586"
        },
        "2015-07-14": {
            "1. open": "1.10063",
            "2. high": "1.10846",
            "3. low": "1.09640",
            "4. close": "1.10123"
        },
        "2015-07-13": {
            "1. open": "1.11190",
            "2. high": "1.11969",
            "3. low": "1.09939",
            "4. close": "1.10067"
        },
        "2015-07-10": {
            "1. open": "1.10695",
            "2. high": "1.12159",
            "3. low": "1.10520",
            "4. close": "1.11516"
        },
        "2015-07-09": {
            "1. open": "1.10749",
            "2. high": "1.11250",
            "3. low": "1.09900",
            "4. close": "1.10703"
        },
        "2015-07-08": {
            "1. open": "1.10044",
            "2. high": "1.10927",
            "3. low": "1.09710",
            "4. close": "1.10749"
        },
        "2015-07-07": {
            "1. open": "1.10545",
            "2. high": "1.10562",
            "3. low": "1.09140",
            "4. close": "1.10044"
        },
        "2015-07-06": {
            "1. open": "1.10217",
            "2. high": "1.10955",
            "3. low": "1.09890",
            "4. close": "1.10542"
        },
        "2015-07-03": {
            "1. open": "1.10895",
            "2. high": "1.11200",
            "3. low": "1.10640",
            "4. close": "1.11150"
        },
        "2015-07-02": {
            "1. open": "1.10440",
            "2. high": "1.11211",
            "3. low": "1.10300",
            "4. close": "1.10894"
        },
        "2015-07-01": {
            "1. open": "1.11288",
            "2. high": "1.11713",
            "3. low": "1.10390",
            "4. close": "1.10440"
        },
        "2015-06-30": {
            "1. open": "1.12130",
            "2. high": "1.12443",
            "3. low": "1.11110",
            "4. close": "1.11288"
        },
        "2015-06-29": {
            "1. open": "1.09901",
            "2. high": "1.12785",
            "3. low": "1.09670",
            "4. close": "1.12158"
        },
        "2015-06-26": {
            "1. open": "1.12006",
            "2. high": "1.12200",
            "3. low": "1.11290",
            "4. close": "1.11617"
        },
        "2015-06-25": {
            "1. open": "1.12051",
            "2. high": "1.12277",
            "3. low": "1.11510",
            "4. close": "1.12006"
        },
        "2015-06-24": {
            "1. open": "1.11712",
            "2. high": "1.12347",
            "3. low": "1.11570",
            "4. close": "1.12051"
        },
        "2015-06-23": {
            "1. open": "1.13410",
            "2. high": "1.13474",
            "3. low": "1.11339",
            "4. close": "1.11712"
        },
        "2015-06-22": {
            "1. open": "1.13605",
            "2. high": "1.14103",
            "3. low": "1.13110",
            "4. close": "1.13416"
        },
        "2015-06-19": {
            "1. open": "1.13710",
            "2. high": "1.13873",
            "3. low": "1.12910",
            "4. close": "1.13500"
        },
        "2015-06-18": {
            "1. open": "1.13411",
            "2. high": "1.14362",
            "3. low": "1.13360",
            "4. close": "1.13717"
        },
        "2015-06-17": {
            "1. open": "1.12460",
            "2. high": "1.13578",
            "3. low": "1.12037",
            "4. close": "1.13410"
        },
        "2015-06-16": {
            "1. open": "1.12761",
            "2. high": "1.13300",
            "3. low": "1.12030",
            "4. close": "1.12466"
        },
        "2015-06-15": {
            "1. open": "1.12260",
            "2. high": "1.12944",
            "3. low": "1.11860",
            "4. close": "1.12760"
        },
        "2015-06-12": {
            "1. open": "1.12385",
            "2. high": "1.12965",
            "3. low": "1.11480",
            "4. close": "1.12571"
        },
        "2015-06-11": {
            "1. open": "1.13237",
            "2. high": "1.13312",
            "3. low": "1.11810",
            "4. close": "1.12392"
        },
        "2015-06-10": {
            "1. open": "1.12735",
            "2. high": "1.13865",
            "3. low": "1.12593",
            "4. close": "1.13236"
        },
        "2015-06-09": {
            "1. open": "1.12790",
            "2. high": "1.13454",
            "3. low": "1.12120",
            "4. close": "1.12727"
        },
        "2015-06-08": {
            "1. open": "1.11079",
            "2. high": "1.13069",
            "3. low": "1.10810",
            "4. close": "1.12793"
        },
        "2015-06-05": {
            "1. open": "1.12025",
            "2. high": "1.12800",
            "3. low": "1.10480",
            "4. close": "1.11068"
        },
        "2015-06-04": {
            "1. open": "1.12652",
            "2. high": "1.13800",
            "3. low": "1.11990",
            "4. close": "1.12027"
        },
        "2015-06-03": {
            "1. open": "1.11510",
            "2. high": "1.12851",
            "3. low": "1.10787",
            "4. close": "1.12654"
        },
        "2015-06-02": {
            "1. open": "1.09281",
            "2. high": "1.11939",
            "3. low": "1.09140",
            "4. close": "1.11511"
        },
        "2015-06-01": {
            "1. open": "1.09681",
            "2. high": "1.09800",
            "3. low": "1.08850",
            "4. close": "1.09275"
        },
        "2015-05-29": {
            "1. open": "1.09691",
            "2. high": "1.10062",
            "3. low": "1.09240",
            "4. close": "1.09908"
        },
        "2015-05-28": {
            "1. open": "1.09038",
            "2. high": "1.09743",
            "3. low": "1.08660",
            "4. close": "1.09691"
        },
        "2015-05-27": {
            "1. open": "1.08860",
            "2. high": "1.09300",
            "3. low": "1.08170",
            "4. close": "1.09037"
        },
        "2015-05-26": {
            "1. open": "1.09781",
            "2. high": "1.09801",
            "3. low": "1.08610",
            "4. close": "1.08850"
        },
        "2015-05-25": {
            "1. open": "1.10017",
            "2. high": "1.10097",
            "3. low": "1.09560",
            "4. close": "1.09770"
        },
        "2015-05-22": {
            "1. open": "1.11080",
            "2. high": "1.12081",
            "3. low": "1.09990",
            "4. close": "1.10020"
        },
        "2015-05-21": {
            "1. open": "1.10951",
            "2. high": "1.11814",
            "3. low": "1.10770",
            "4. close": "1.11078"
        },
        "2015-05-20": {
            "1. open": "1.11466",
            "2. high": "1.11522",
            "3. low": "1.10600",
            "4. close": "1.10952"
        },
        "2015-05-19": {
            "1. open": "1.13149",
            "2. high": "1.13264",
            "3. low": "1.11170",
            "4. close": "1.11461"
        },
        "2015-05-18": {
            "1. open": "1.14400",
            "2. high": "1.14470",
            "3. low": "1.12970",
            "4. close": "1.13143"
        },
        "2015-05-15": {
            "1. open": "1.14038",
            "2. high": "1.14667",
            "3. low": "1.13210",
            "4. close": "1.14420"
        },
        "2015-05-14": {
            "1. open": "1.13528",
            "2. high": "1.14447",
            "3. low": "1.13380",
            "4. close": "1.14034"
        },
        "2015-05-13": {
            "1. open": "1.12151",
            "2. high": "1.13827",
            "3. low": "1.12010",
            "4. close": "1.13527"
        },
        "2015-05-12": {
            "1. open": "1.11484",
            "2. high": "1.12788",
            "3. low": "1.11310",
            "4. close": "1.12153"
        },
        "2015-05-11": {
            "1. open": "1.11967",
            "2. high": "1.12025",
            "3. low": "1.11280",
            "4. close": "1.11484"
        },
        "2015-05-08": {
            "1. open": "1.12414",
            "2. high": "1.12890",
            "3. low": "1.11770",
            "4. close": "1.11920"
        },
        "2015-05-07": {
            "1. open": "1.13425",
            "2. high": "1.13917",
            "3. low": "1.12240",
            "4. close": "1.12380"
        },
        "2015-05-06": {
            "1. open": "1.11795",
            "2. high": "1.13701",
            "3. low": "1.11730",
            "4. close": "1.13429"
        },
        "2015-05-05": {
            "1. open": "1.11457",
            "2. high": "1.12231",
            "3. low": "1.10640",
            "4. close": "1.11796"
        },
        "2015-05-04": {
            "1. open": "1.11855",
            "2. high": "1.12246",
            "3. low": "1.11200",
            "4. close": "1.11454"
        },
        "2015-05-01": {
            "1. open": "1.12109",
            "2. high": "1.12900",
            "3. low": "1.11740",
            "4. close": "1.11958"
        },
        "2015-04-30": {
            "1. open": "1.11180",
            "2. high": "1.12662",
            "3. low": "1.10690",
            "4. close": "1.12109"
        },
        "2015-04-29": {
            "1. open": "1.09748",
            "2. high": "1.11878",
            "3. low": "1.09570",
            "4. close": "1.11180"
        },
        "2015-04-28": {
            "1. open": "1.08756",
            "2. high": "1.09911",
            "3. low": "1.08580",
            "4. close": "1.09748"
        },
        "2015-04-27": {
            "1. open": "1.08650",
            "2. high": "1.09266",
            "3. low": "1.08180",
            "4. close": "1.08750"
        },
        "2015-04-24": {
            "1. open": "1.08152",
            "2. high": "1.09002",
            "3. low": "1.07820",
            "4. close": "1.08695"
        },
        "2015-04-23": {
            "1. open": "1.07196",
            "2. high": "1.08458",
            "3. low": "1.06650",
            "4. close": "1.08148"
        },
        "2015-04-22": {
            "1. open": "1.07375",
            "2. high": "1.08009",
            "3. low": "1.07060",
            "4. close": "1.07192"
        },
        "2015-04-21": {
            "1. open": "1.07377",
            "2. high": "1.07813",
            "3. low": "1.06580",
            "4. close": "1.07375"
        },
        "2015-04-20": {
            "1. open": "1.07940",
            "2. high": "1.08185",
            "3. low": "1.07115",
            "4. close": "1.07377"
        },
        "2015-04-17": {
            "1. open": "1.07601",
            "2. high": "1.08487",
            "3. low": "1.07332",
            "4. close": "1.08051"
        },
        "2015-04-16": {
            "1. open": "1.06755",
            "2. high": "1.08177",
            "3. low": "1.06230",
            "4. close": "1.07600"
        },
        "2015-04-15": {
            "1. open": "1.06507",
            "2. high": "1.07020",
            "3. low": "1.05690",
            "4. close": "1.06756"
        },
        "2015-04-14": {
            "1. open": "1.05725",
            "2. high": "1.07073",
            "3. low": "1.05290",
            "4. close": "1.06506"
        },
        "2015-04-13": {
            "1. open": "1.06126",
            "2. high": "1.06198",
            "3. low": "1.05190",
            "4. close": "1.05725"
        },
        "2015-04-10": {
            "1. open": "1.06635",
            "2. high": "1.06837",
            "3. low": "1.05660",
            "4. close": "1.05968"
        },
        "2015-04-09": {
            "1. open": "1.07832",
            "2. high": "1.07900",
            "3. low": "1.06350",
            "4. close": "1.06633"
        },
        "2015-04-08": {
            "1. open": "1.08250",
            "2. high": "1.08875",
            "3. low": "1.07620",
            "4. close": "1.07835"
        },
        "2015-04-07": {
            "1. open": "1.09309",
            "2. high": "1.09548",
            "3. low": "1.08010",
            "4. close": "1.08240"
        },
        "2015-04-06": {
            "1. open": "1.10019",
            "2. high": "1.10356",
            "3. low": "1.09070",
            "4. close": "1.09308"
        },
        "2015-04-03": {
            "1. open": "1.08757",
            "2. high": "1.10270",
            "3. low": "1.08610",
            "4. close": "1.09635"
        },
        "2015-04-02": {
            "1. open": "1.07694",
            "2. high": "1.09054",
            "3. low": "1.07480",
            "4. close": "1.08757"
        },
        "2015-04-01": {
            "1. open": "1.07396",
            "2. high": "1.08001",
            "3. low": "1.07160",
            "4. close": "1.07696"
        },
        "2015-03-31": {
            "1. open": "1.08289",
            "2. high": "1.08455",
            "3. low": "1.07120",
            "4. close": "1.07393"
        },
        "2015-03-30": {
            "1. open": "1.08875",
            "2. high": "1.08901",
            "3. low": "1.08080",
            "4. close": "1.08289"
        },
        "2015-03-27": {
            "1. open": "1.08791",
            "2. high": "1.09487",
            "3. low": "1.07990",
            "4. close": "1.08935"
        },
        "2015-03-26": {
            "1. open": "1.09640",
            "2. high": "1.10522",
            "3. low": "1.08540",
            "4. close": "1.08789"
        },
        "2015-03-25": {
            "1. open": "1.09132",
            "2. high": "1.10150",
            "3. low": "1.08980",
            "4. close": "1.09641"
        },
        "2015-03-24": {
            "1. open": "1.09581",
            "2. high": "1.10292",
            "3. low": "1.08880",
            "4. close": "1.09130"
        },
        "2015-03-23": {
            "1. open": "1.08391",
            "2. high": "1.09713",
            "3. low": "1.07660",
            "4. close": "1.09584"
        },
        "2015-03-20": {
            "1. open": "1.06680",
            "2. high": "1.08823",
            "3. low": "1.06530",
            "4. close": "1.08115"
        },
        "2015-03-19": {
            "1. open": "1.08224",
            "2. high": "1.09198",
            "3. low": "1.06121",
            "4. close": "1.06683"
        },
        "2015-03-18": {
            "1. open": "1.05937",
            "2. high": "1.10400",
            "3. low": "1.05770",
            "4. close": "1.08223"
        },
        "2015-03-17": {
            "1. open": "1.05700",
            "2. high": "1.06508",
            "3. low": "1.05480",
            "4. close": "1.05937"
        },
        "2015-03-16": {
            "1. open": "1.04990",
            "2. high": "1.06194",
            "3. low": "1.04760",
            "4. close": "1.05700"
        },
        "2015-03-13": {
            "1. open": "1.06219",
            "2. high": "1.06346",
            "3. low": "1.04610",
            "4. close": "1.05000"
        },
        "2015-03-12": {
            "1. open": "1.05507",
            "2. high": "1.06837",
            "3. low": "1.04930",
            "4. close": "1.06220"
        },
        "2015-03-11": {
            "1. open": "1.06859",
            "2. high": "1.07170",
            "3. low": "1.05080",
            "4. close": "1.05507"
        },
        "2015-03-10": {
            "1. open": "1.08471",
            "2. high": "1.08480",
            "3. low": "1.06657",
            "4. close": "1.06859"
        },
        "2015-03-09": {
            "1. open": "1.08382",
            "2. high": "1.09065",
            "3. low": "1.08330",
            "4. close": "1.08471"
        },
        "2015-03-06": {
            "1. open": "1.10309",
            "2. high": "1.10325",
            "3. low": "1.08342",
            "4. close": "1.08455"
        },
        "2015-03-05": {
            "1. open": "1.10807",
            "2. high": "1.11143",
            "3. low": "1.09850",
            "4. close": "1.10309"
        },
        "2015-03-04": {
            "1. open": "1.11790",
            "2. high": "1.11866",
            "3. low": "1.10590",
            "4. close": "1.10804"
        },
        "2015-03-03": {
            "1. open": "1.11792",
            "2. high": "1.12175",
            "3. low": "1.11520",
            "4. close": "1.11801"
        },
        "2015-03-02": {
            "1. open": "1.11814",
            "2. high": "1.12405",
            "3. low": "1.11570",
            "4. close": "1.11789"
        },
        "2015-02-27": {
            "1. open": "1.11948",
            "2. high": "1.12451",
            "3. low": "1.11730",
            "4. close": "1.11865"
        },
        "2015-02-26": {
            "1. open": "1.13639",
            "2. high": "1.13800",
            "3. low": "1.11820",
            "4. close": "1.11942"
        },
        "2015-02-25": {
            "1. open": "1.13396",
            "2. high": "1.13900",
            "3. low": "1.13330",
            "4. close": "1.13643"
        },
        "2015-02-24": {
            "1. open": "1.13359",
            "2. high": "1.13581",
            "3. low": "1.12870",
            "4. close": "1.13398"
        },
        "2015-02-23": {
            "1. open": "1.13790",
            "2. high": "1.13932",
            "3. low": "1.12920",
            "4. close": "1.13360"
        },
        "2015-02-20": {
            "1. open": "1.13629",
            "2. high": "1.14298",
            "3. low": "1.12779",
            "4. close": "1.13793"
        },
        "2015-02-19": {
            "1. open": "1.14022",
            "2. high": "1.14501",
            "3. low": "1.13530",
            "4. close": "1.13624"
        },
        "2015-02-18": {
            "1. open": "1.14094",
            "2. high": "1.14161",
            "3. low": "1.13320",
            "4. close": "1.14021"
        },
        "2015-02-17": {
            "1. open": "1.13458",
            "2. high": "1.14490",
            "3. low": "1.13210",
            "4. close": "1.14090"
        },
        "2015-02-16": {
            "1. open": "1.13987",
            "2. high": "1.14300",
            "3. low": "1.13180",
            "4. close": "1.13455"
        },
        "2015-02-13": {
            "1. open": "1.14007",
            "2. high": "1.14431",
            "3. low": "1.13735",
            "4. close": "1.13775"
        },
        "2015-02-12": {
            "1. open": "1.13298",
            "2. high": "1.14231",
            "3. low": "1.13010",
            "4. close": "1.14007"
        },
        "2015-02-11": {
            "1. open": "1.13159",
            "2. high": "1.13520",
            "3. low": "1.12770",
            "4. close": "1.13293"
        },
        "2015-02-10": {
            "1. open": "1.13242",
            "2. high": "1.13455",
            "3. low": "1.12710",
            "4. close": "1.13156"
        },
        "2015-02-09": {
            "1. open": "1.13122",
            "2. high": "1.13596",
            "3. low": "1.12670",
            "4. close": "1.13244"
        },
        "2015-02-06": {
            "1. open": "1.14773",
            "2. high": "1.14784",
            "3. low": "1.13095",
            "4. close": "1.13095"
        },
        "2015-02-05": {
            "1. open": "1.13335",
            "2. high": "1.14988",
            "3. low": "1.13020",
            "4. close": "1.14760"
        },
        "2015-02-04": {
            "1. open": "1.14643",
            "2. high": "1.14870",
            "3. low": "1.13140",
            "4. close": "1.13340"
        },
        "2015-02-03": {
            "1. open": "1.13342",
            "2. high": "1.15338",
            "3. low": "1.13110",
            "4. close": "1.14642"
        },
        "2015-02-02": {
            "1. open": "1.13116",
            "2. high": "1.13621",
            "3. low": "1.12900",
            "4. close": "1.13353"
        },
        "2015-01-30": {
            "1. open": "1.13279",
            "2. high": "1.13638",
            "3. low": "1.12725",
            "4. close": "1.12859"
        },
        "2015-01-29": {
            "1. open": "1.12760",
            "2. high": "1.13680",
            "3. low": "1.12600",
            "4. close": "1.13280"
        },
        "2015-01-28": {
            "1. open": "1.13703",
            "2. high": "1.13823",
            "3. low": "1.12700",
            "4. close": "1.12763"
        },
        "2015-01-27": {
            "1. open": "1.12363",
            "2. high": "1.14225",
            "3. low": "1.12210",
            "4. close": "1.13708"
        },
        "2015-01-26": {
            "1. open": "1.11430",
            "2. high": "1.12958",
            "3. low": "1.10966",
            "4. close": "1.12358"
        },
        "2015-01-23": {
            "1. open": "1.13694",
            "2. high": "1.13739",
            "3. low": "1.11130",
            "4. close": "1.12031"
        },
        "2015-01-22": {
            "1. open": "1.16127",
            "2. high": "1.16514",
            "3. low": "1.13140",
            "4. close": "1.13693"
        },
        "2015-01-21": {
            "1. open": "1.15545",
            "2. high": "1.16796",
            "3. low": "1.15390",
            "4. close": "1.16136"
        },
        "2015-01-20": {
            "1. open": "1.16043",
            "2. high": "1.16149",
            "3. low": "1.15380",
            "4. close": "1.15538"
        },
        "2015-01-19": {
            "1. open": "1.15636",
            "2. high": "1.16400",
            "3. low": "1.15490",
            "4. close": "1.16044"
        },
        "2015-01-16": {
            "1. open": "1.16264",
            "2. high": "1.16500",
            "3. low": "1.14580",
            "4. close": "1.15689"
        },
        "2015-01-15": {
            "1. open": "1.17894",
            "2. high": "1.17909",
            "3. low": "1.15670",
            "4. close": "1.16269"
        },
        "2015-01-14": {
            "1. open": "1.17756",
            "2. high": "1.18464",
            "3. low": "1.17260",
            "4. close": "1.17885"
        },
        "2015-01-13": {
            "1. open": "1.18290",
            "2. high": "1.18597",
            "3. low": "1.17520",
            "4. close": "1.17756"
        },
        "2015-01-12": {
            "1. open": "1.18667",
            "2. high": "1.18709",
            "3. low": "1.17840",
            "4. close": "1.18292"
        },
        "2015-01-09": {
            "1. open": "1.17896",
            "2. high": "1.18460",
            "3. low": "1.17610",
            "4. close": "1.18359"
        },
        "2015-01-08": {
            "1. open": "1.18333",
            "2. high": "1.18476",
            "3. low": "1.17520",
            "4. close": "1.17898"
        },
        "2015-01-07": {
            "1. open": "1.18726",
            "2. high": "1.18966",
            "3. low": "1.17990",
            "4. close": "1.18337"
        },
        "2015-01-06": {
            "1. open": "1.19314",
            "2. high": "1.19687",
            "3. low": "1.18395",
            "4. close": "1.18720"
        },
        "2015-01-05": {
            "1. open": "1.19453",
            "2. high": "1.19763",
            "3. low": "1.18850",
            "4. close": "1.19324"
        },
        "2015-01-02": {
            "1. open": "1.21017",
            "2. high": "1.21020",
            "3. low": "1.19925",
            "4. close": "1.19965"
        },
        "2015-01-01": {
            "1. open": "1.20970",
            "2. high": "1.21075",
            "3. low": "1.20918",
            "4. close": "1.21015"
        },
        "2014-12-31": {
            "1. open": "1.21557",
            "2. high": "1.21697",
            "3. low": "1.20948",
            "4. close": "1.20959"
        },
        "2014-12-30": {
            "1. open": "1.21558",
            "2. high": "1.21874",
            "3. low": "1.21210",
            "4. close": "1.21562"
        },
        "2014-12-26": {
            "1. open": "1.22249",
            "2. high": "1.22261",
            "3. low": "1.21660",
            "4. close": "1.21810"
        },
        "2014-12-25": {
            "1. open": "1.21962",
            "2. high": "1.22540",
            "3. low": "1.21860",
            "4. close": "1.22259"
        },
        "2014-12-24": {
            "1. open": "1.21717",
            "2. high": "1.22202",
            "3. low": "1.21650",
            "4. close": "1.21962"
        },
        "2014-12-23": {
            "1. open": "1.22273",
            "2. high": "1.22457",
            "3. low": "1.21620",
            "4. close": "1.21718"
        },
        "2014-12-22": {
            "1. open": "1.22204",
            "2. high": "1.22726",
            "3. low": "1.22140",
            "4. close": "1.22273"
        },
        "2014-12-19": {
            "1. open": "1.22863",
            "2. high": "1.23022",
            "3. low": "1.22188",
            "4. close": "1.22255"
        },
        "2014-12-18": {
            "1. open": "1.23301",
            "2. high": "1.23528",
            "3. low": "1.22630",
            "4. close": "1.22871"
        },
        "2014-12-17": {
            "1. open": "1.25100",
            "2. high": "1.25160",
            "3. low": "1.23192",
            "4. close": "1.23305"
        },
        "2014-12-16": {
            "1. open": "1.24453",
            "2. high": "1.25699",
            "3. low": "1.24320",
            "4. close": "1.25106"
        },
        "2014-12-15": {
            "1. open": "1.24739",
            "2. high": "1.24787",
            "3. low": "1.24130",
            "4. close": "1.24454"
        },
        "2014-12-12": {
            "1. open": "1.24058",
            "2. high": "1.24852",
            "3. low": "1.23820",
            "4. close": "1.24600"
        },
        "2014-12-11": {
            "1. open": "1.24454",
            "2. high": "1.24952",
            "3. low": "1.23680",
            "4. close": "1.24063"
        },
        "2014-12-10": {
            "1. open": "1.23775",
            "2. high": "1.24483",
            "3. low": "1.23590",
            "4. close": "1.24454"
        },
        "2014-12-09": {
            "1. open": "1.23165",
            "2. high": "1.24480",
            "3. low": "1.22890",
            "4. close": "1.23777"
        },
        "2014-12-08": {
            "1. open": "1.22847",
            "2. high": "1.23439",
            "3. low": "1.22450",
            "4. close": "1.23163"
        },
        "2014-12-05": {
            "1. open": "1.23776",
            "2. high": "1.23931",
            "3. low": "1.22697",
            "4. close": "1.22850"
        },
        "2014-12-04": {
            "1. open": "1.23065",
            "2. high": "1.24563",
            "3. low": "1.22802",
            "4. close": "1.23776"
        },
        "2014-12-03": {
            "1. open": "1.23820",
            "2. high": "1.23906",
            "3. low": "1.22990",
            "4. close": "1.23066"
        },
        "2014-12-02": {
            "1. open": "1.24725",
            "2. high": "1.24762",
            "3. low": "1.23750",
            "4. close": "1.23825"
        },
        "2014-12-01": {
            "1. open": "1.24462",
            "2. high": "1.25065",
            "3. low": "1.24180",
            "4. close": "1.24723"
        },
        "2014-11-28": {
            "1. open": "1.24582",
            "2. high": "1.24903",
            "3. low": "1.24240",
            "4. close": "1.24510"
        },
        "2014-11-27": {
            "1. open": "1.25056",
            "2. high": "1.25236",
            "3. low": "1.24540",
            "4. close": "1.24581"
        },
        "2014-11-26": {
            "1. open": "1.24732",
            "2. high": "1.25283",
            "3. low": "1.24410",
            "4. close": "1.25066"
        },
        "2014-11-25": {
            "1. open": "1.24386",
            "2. high": "1.24849",
            "3. low": "1.24000",
            "4. close": "1.24731"
        },
        "2014-11-24": {
            "1. open": "1.24370",
            "2. high": "1.24447",
            "3. low": "1.24210",
            "4. close": "1.24380"
        },
        "2014-11-21": {
            "1. open": "1.25419",
            "2. high": "1.25682",
            "3. low": "1.23730",
            "4. close": "1.23900"
        },
        "2014-11-20": {
            "1. open": "1.25451",
            "2. high": "1.25753",
            "3. low": "1.25020",
            "4. close": "1.25419"
        },
        "2014-11-19": {
            "1. open": "1.25315",
            "2. high": "1.26002",
            "3. low": "1.25100",
            "4. close": "1.25450"
        },
        "2014-11-18": {
            "1. open": "1.24486",
            "2. high": "1.25450",
            "3. low": "1.24410",
            "4. close": "1.25310"
        },
        "2014-11-17": {
            "1. open": "1.25182",
            "2. high": "1.25778",
            "3. low": "1.24430",
            "4. close": "1.24494"
        },
        "2014-11-14": {
            "1. open": "1.24720",
            "2. high": "1.25463",
            "3. low": "1.23960",
            "4. close": "1.25220"
        },
        "2014-11-13": {
            "1. open": "1.24281",
            "2. high": "1.24916",
            "3. low": "1.24250",
            "4. close": "1.24752"
        },
        "2014-11-12": {
            "1. open": "1.24730",
            "2. high": "1.24980",
            "3. low": "1.24170",
            "4. close": "1.24280"
        },
        "2014-11-11": {
            "1. open": "1.24267",
            "2. high": "1.24991",
            "3. low": "1.24210",
            "4. close": "1.24730"
        },
        "2014-11-10": {
            "1. open": "1.24632",
            "2. high": "1.25100",
            "3. low": "1.24154",
            "4. close": "1.24238"
        },
        "2014-11-07": {
            "1. open": "1.24134",
            "2. high": "1.24695",
            "3. low": "1.24090",
            "4. close": "1.24540"
        },
        "2014-11-06": {
            "1. open": "1.24830",
            "2. high": "1.25330",
            "3. low": "1.23650",
            "4. close": "1.23750"
        },
        "2014-11-05": {
            "1. open": "1.25420",
            "2. high": "1.25650",
            "3. low": "1.24620",
            "4. close": "1.24850"
        },
        "2014-11-04": {
            "1. open": "1.24830",
            "2. high": "1.25720",
            "3. low": "1.24810",
            "4. close": "1.25450"
        },
        "2014-11-03": {
            "1. open": "1.25060",
            "2. high": "1.25130",
            "3. low": "1.24470",
            "4. close": "1.24800"
        },
        "2014-10-31": {
            "1. open": "1.26130",
            "2. high": "1.26150",
            "3. low": "1.24890",
            "4. close": "1.25210"
        },
        "2014-10-30": {
            "1. open": "1.26360",
            "2. high": "1.26390",
            "3. low": "1.25570",
            "4. close": "1.26140"
        },
        "2014-10-29": {
            "1. open": "1.27320",
            "2. high": "1.27680",
            "3. low": "1.26270",
            "4. close": "1.26360"
        },
        "2014-10-28": {
            "1. open": "1.26970",
            "2. high": "1.27630",
            "3. low": "1.26850",
            "4. close": "1.27330"
        },
        "2014-10-27": {
            "1. open": "1.26730",
            "2. high": "1.27210",
            "3. low": "1.26660",
            "4. close": "1.26960"
        },
        "2014-10-24": {
            "1. open": "1.26450",
            "2. high": "1.26940",
            "3. low": "1.26350",
            "4. close": "1.26690"
        },
        "2014-10-23": {
            "1. open": "1.26430",
            "2. high": "1.26740",
            "3. low": "1.26160",
            "4. close": "1.26450"
        },
        "2014-10-22": {
            "1. open": "1.27130",
            "2. high": "1.27380",
            "3. low": "1.26380",
            "4. close": "1.26430"
        },
        "2014-10-21": {
            "1. open": "1.27970",
            "2. high": "1.28380",
            "3. low": "1.27100",
            "4. close": "1.27100"
        },
        "2014-10-20": {
            "1. open": "1.27550",
            "2. high": "1.28160",
            "3. low": "1.27310",
            "4. close": "1.27940"
        },
        "2014-10-17": {
            "1. open": "1.28020",
            "2. high": "1.28340",
            "3. low": "1.27470",
            "4. close": "1.27580"
        },
        "2014-10-16": {
            "1. open": "1.28120",
            "2. high": "1.28430",
            "3. low": "1.27090",
            "4. close": "1.28010"
        },
        "2014-10-15": {
            "1. open": "1.26560",
            "2. high": "1.28750",
            "3. low": "1.26250",
            "4. close": "1.28170"
        },
        "2014-10-14": {
            "1. open": "1.27400",
            "2. high": "1.27480",
            "3. low": "1.26410",
            "4. close": "1.26580"
        },
        "2014-10-13": {
            "1. open": "1.26280",
            "2. high": "1.27650",
            "3. low": "1.26270",
            "4. close": "1.27400"
        },
        "2014-10-10": {
            "1. open": "1.26900",
            "2. high": "1.27150",
            "3. low": "1.26050",
            "4. close": "1.26270"
        },
        "2014-10-09": {
            "1. open": "1.27300",
            "2. high": "1.27880",
            "3. low": "1.26640",
            "4. close": "1.26890"
        },
        "2014-10-08": {
            "1. open": "1.26660",
            "2. high": "1.27470",
            "3. low": "1.26230",
            "4. close": "1.27300"
        },
        "2014-10-07": {
            "1. open": "1.26540",
            "2. high": "1.26800",
            "3. low": "1.25840",
            "4. close": "1.26640"
        },
        "2014-10-06": {
            "1. open": "1.25140",
            "2. high": "1.26720",
            "3. low": "1.25080",
            "4. close": "1.26520"
        },
        "2014-10-03": {
            "1. open": "1.26690",
            "2. high": "1.26710",
            "3. low": "1.25000",
            "4. close": "1.25120"
        },
        "2014-10-02": {
            "1. open": "1.26190",
            "2. high": "1.26960",
            "3. low": "1.26150",
            "4. close": "1.26700"
        },
        "2014-10-01": {
            "1. open": "1.26300",
            "2. high": "1.26350",
            "3. low": "1.25850",
            "4. close": "1.26180"
        },
        "2014-09-30": {
            "1. open": "1.26890",
            "2. high": "1.27000",
            "3. low": "1.25720",
            "4. close": "1.26300"
        },
        "2014-09-29": {
            "1. open": "1.26800",
            "2. high": "1.27130",
            "3. low": "1.26640",
            "4. close": "1.26880"
        },
        "2014-09-26": {
            "1. open": "1.27510",
            "2. high": "1.27600",
            "3. low": "1.26760",
            "4. close": "1.26830"
        },
        "2014-09-25": {
            "1. open": "1.27790",
            "2. high": "1.27830",
            "3. low": "1.27040",
            "4. close": "1.27510"
        },
        "2014-09-24": {
            "1. open": "1.28490",
            "2. high": "1.28630",
            "3. low": "1.27740",
            "4. close": "1.27770"
        },
        "2014-09-23": {
            "1. open": "1.28450",
            "2. high": "1.28980",
            "3. low": "1.28430",
            "4. close": "1.28480"
        },
        "2014-09-22": {
            "1. open": "1.28260",
            "2. high": "1.28660",
            "3. low": "1.28180",
            "4. close": "1.28460"
        },
        "2014-09-19": {
            "1. open": "1.29160",
            "2. high": "1.29280",
            "3. low": "1.28280",
            "4. close": "1.28290"
        },
        "2014-09-18": {
            "1. open": "1.28480",
            "2. high": "1.29280",
            "3. low": "1.28340",
            "4. close": "1.29150"
        },
        "2014-09-17": {
            "1. open": "1.29570",
            "2. high": "1.29800",
            "3. low": "1.28380",
            "4. close": "1.28440"
        },
        "2014-09-16": {
            "1. open": "1.29390",
            "2. high": "1.29940",
            "3. low": "1.29230",
            "4. close": "1.29570"
        },
        "2014-09-15": {
            "1. open": "1.29680",
            "2. high": "1.29690",
            "3. low": "1.29090",
            "4. close": "1.29390"
        },
        "2014-09-12": {
            "1. open": "1.29230",
            "2. high": "1.29770",
            "3. low": "1.29110",
            "4. close": "1.29610"
        },
        "2014-09-11": {
            "1. open": "1.29160",
            "2. high": "1.29500",
            "3. low": "1.28980",
            "4. close": "1.29240"
        },
        "2014-09-10": {
            "1. open": "1.29390",
            "2. high": "1.29620",
            "3. low": "1.28890",
            "4. close": "1.29160"
        },
        "2014-09-09": {
            "1. open": "1.28980",
            "2. high": "1.29570",
            "3. low": "1.28590",
            "4. close": "1.29400"
        },
        "2014-09-08": {
            "1. open": "1.29530",
            "2. high": "1.29590",
            "3. low": "1.28860",
            "4. close": "1.28970"
        },
        "2014-09-05": {
            "1. open": "1.29370",
            "2. high": "1.29830",
            "3. low": "1.29220",
            "4. close": "1.29510"
        },
        "2014-09-04": {
            "1. open": "1.31490",
            "2. high": "1.31530",
            "3. low": "1.29250",
            "4. close": "1.29360"
        },
        "2014-09-03": {
            "1. open": "1.31320",
            "2. high": "1.31590",
            "3. low": "1.31220",
            "4. close": "1.31480"
        },
        "2014-09-02": {
            "1. open": "1.31280",
            "2. high": "1.31350",
            "3. low": "1.31100",
            "4. close": "1.31320"
        },
        "2014-09-01": {
            "1. open": "1.31290",
            "2. high": "1.31450",
            "3. low": "1.31180",
            "4. close": "1.31280"
        },
        "2014-08-29": {
            "1. open": "1.31820",
            "2. high": "1.31950",
            "3. low": "1.31310",
            "4. close": "1.31330"
        },
        "2014-08-28": {
            "1. open": "1.31930",
            "2. high": "1.32170",
            "3. low": "1.31610",
            "4. close": "1.31830"
        },
        "2014-08-27": {
            "1. open": "1.31670",
            "2. high": "1.32090",
            "3. low": "1.31530",
            "4. close": "1.31940"
        },
        "2014-08-26": {
            "1. open": "1.31900",
            "2. high": "1.32130",
            "3. low": "1.31640",
            "4. close": "1.31680"
        },
        "2014-08-25": {
            "1. open": "1.31910",
            "2. high": "1.32090",
            "3. low": "1.31830",
            "4. close": "1.31890"
        },
        "2014-08-22": {
            "1. open": "1.32820",
            "2. high": "1.32960",
            "3. low": "1.32230",
            "4. close": "1.32450"
        },
        "2014-08-21": {
            "1. open": "1.32570",
            "2. high": "1.32880",
            "3. low": "1.32410",
            "4. close": "1.32820"
        },
        "2014-08-20": {
            "1. open": "1.33180",
            "2. high": "1.33250",
            "3. low": "1.32560",
            "4. close": "1.32580"
        },
        "2014-08-19": {
            "1. open": "1.33620",
            "2. high": "1.33630",
            "3. low": "1.33130",
            "4. close": "1.33180"
        },
        "2014-08-18": {
            "1. open": "1.33910",
            "2. high": "1.33980",
            "3. low": "1.33530",
            "4. close": "1.33610"
        },
        "2014-08-15": {
            "1. open": "1.33630",
            "2. high": "1.34090",
            "3. low": "1.33580",
            "4. close": "1.33980"
        },
        "2014-08-14": {
            "1. open": "1.33620",
            "2. high": "1.34060",
            "3. low": "1.33480",
            "4. close": "1.33630"
        },
        "2014-08-13": {
            "1. open": "1.33670",
            "2. high": "1.34140",
            "3. low": "1.33440",
            "4. close": "1.33630"
        },
        "2014-08-12": {
            "1. open": "1.33840",
            "2. high": "1.33860",
            "3. low": "1.33370",
            "4. close": "1.33670"
        },
        "2014-08-11": {
            "1. open": "1.34070",
            "2. high": "1.34070",
            "3. low": "1.33810",
            "4. close": "1.33840"
        },
        "2014-08-08": {
            "1. open": "1.33600",
            "2. high": "1.34310",
            "3. low": "1.33440",
            "4. close": "1.34100"
        },
        "2014-08-07": {
            "1. open": "1.33830",
            "2. high": "1.33910",
            "3. low": "1.33390",
            "4. close": "1.33610"
        },
        "2014-08-06": {
            "1. open": "1.33710",
            "2. high": "1.33860",
            "3. low": "1.33330",
            "4. close": "1.33830"
        },
        "2014-08-05": {
            "1. open": "1.34220",
            "2. high": "1.34240",
            "3. low": "1.33590",
            "4. close": "1.33710"
        },
        "2014-08-04": {
            "1. open": "1.34260",
            "2. high": "1.34300",
            "3. low": "1.34090",
            "4. close": "1.34220"
        },
        "2014-08-01": {
            "1. open": "1.33880",
            "2. high": "1.34430",
            "3. low": "1.33780",
            "4. close": "1.34300"
        },
        "2014-07-31": {
            "1. open": "1.33940",
            "2. high": "1.34000",
            "3. low": "1.33720",
            "4. close": "1.33870"
        },
        "2014-07-30": {
            "1. open": "1.34090",
            "2. high": "1.34150",
            "3. low": "1.33680",
            "4. close": "1.33940"
        },
        "2014-07-29": {
            "1. open": "1.34370",
            "2. high": "1.34430",
            "3. low": "1.34040",
            "4. close": "1.34090"
        },
        "2014-07-28": {
            "1. open": "1.34290",
            "2. high": "1.34440",
            "3. low": "1.34250",
            "4. close": "1.34400"
        },
        "2014-07-25": {
            "1. open": "1.34620",
            "2. high": "1.34750",
            "3. low": "1.34220",
            "4. close": "1.34340"
        },
        "2014-07-24": {
            "1. open": "1.34600",
            "2. high": "1.34840",
            "3. low": "1.34410",
            "4. close": "1.34620"
        },
        "2014-07-23": {
            "1. open": "1.34650",
            "2. high": "1.34740",
            "3. low": "1.34550",
            "4. close": "1.34630"
        },
        "2014-07-22": {
            "1. open": "1.35230",
            "2. high": "1.35290",
            "3. low": "1.34610",
            "4. close": "1.34660"
        },
        "2014-07-21": {
            "1. open": "1.35260",
            "2. high": "1.35480",
            "3. low": "1.35130",
            "4. close": "1.35230"
        },
        "2014-07-18": {
            "1. open": "1.35260",
            "2. high": "1.35350",
            "3. low": "1.34920",
            "4. close": "1.35240"
        },
        "2014-07-17": {
            "1. open": "1.35230",
            "2. high": "1.35380",
            "3. low": "1.35160",
            "4. close": "1.35260"
        },
        "2014-07-16": {
            "1. open": "1.35670",
            "2. high": "1.35710",
            "3. low": "1.35200",
            "4. close": "1.35250"
        },
        "2014-07-15": {
            "1. open": "1.36200",
            "2. high": "1.36250",
            "3. low": "1.35630",
            "4. close": "1.35680"
        },
        "2014-07-14": {
            "1. open": "1.36050",
            "2. high": "1.36390",
            "3. low": "1.35970",
            "4. close": "1.36190"
        },
        "2014-07-11": {
            "1. open": "1.36060",
            "2. high": "1.36230",
            "3. low": "1.35930",
            "4. close": "1.36050"
        },
        "2014-07-10": {
            "1. open": "1.36400",
            "2. high": "1.36500",
            "3. low": "1.35900",
            "4. close": "1.36060"
        },
        "2014-07-09": {
            "1. open": "1.36120",
            "2. high": "1.36470",
            "3. low": "1.36020",
            "4. close": "1.36400"
        },
        "2014-07-08": {
            "1. open": "1.36070",
            "2. high": "1.36170",
            "3. low": "1.35880",
            "4. close": "1.36110"
        },
        "2014-07-07": {
            "1. open": "1.35930",
            "2. high": "1.36090",
            "3. low": "1.35750",
            "4. close": "1.36060"
        },
        "2014-07-04": {
            "1. open": "1.36080",
            "2. high": "1.36110",
            "3. low": "1.35850",
            "4. close": "1.35960"
        },
        "2014-07-03": {
            "1. open": "1.36560",
            "2. high": "1.36630",
            "3. low": "1.35980",
            "4. close": "1.36090"
        },
        "2014-07-02": {
            "1. open": "1.36790",
            "2. high": "1.36810",
            "3. low": "1.36420",
            "4. close": "1.36570"
        },
        "2014-07-01": {
            "1. open": "1.36930",
            "2. high": "1.36960",
            "3. low": "1.36750",
            "4. close": "1.36790"
        },
        "2014-06-30": {
            "1. open": "1.36440",
            "2. high": "1.36950",
            "3. low": "1.36400",
            "4. close": "1.36920"
        },
        "2014-06-27": {
            "1. open": "1.36110",
            "2. high": "1.36490",
            "3. low": "1.36090",
            "4. close": "1.36470"
        },
        "2014-06-26": {
            "1. open": "1.36300",
            "2. high": "1.36410",
            "3. low": "1.35770",
            "4. close": "1.36120"
        },
        "2014-06-25": {
            "1. open": "1.36020",
            "2. high": "1.36490",
            "3. low": "1.36000",
            "4. close": "1.36300"
        },
        "2014-06-24": {
            "1. open": "1.36040",
            "2. high": "1.36270",
            "3. low": "1.35830",
            "4. close": "1.36030"
        },
        "2014-06-23": {
            "1. open": "1.35950",
            "2. high": "1.36120",
            "3. low": "1.35750",
            "4. close": "1.36040"
        },
        "2014-06-20": {
            "1. open": "1.36060",
            "2. high": "1.36330",
            "3. low": "1.35640",
            "4. close": "1.36000"
        },
        "2014-06-19": {
            "1. open": "1.35870",
            "2. high": "1.36420",
            "3. low": "1.35820",
            "4. close": "1.36060"
        },
        "2014-06-18": {
            "1. open": "1.35460",
            "2. high": "1.35950",
            "3. low": "1.35400",
            "4. close": "1.35890"
        },
        "2014-06-17": {
            "1. open": "1.35710",
            "2. high": "1.35860",
            "3. low": "1.35350",
            "4. close": "1.35450"
        },
        "2014-06-16": {
            "1. open": "1.35380",
            "2. high": "1.35780",
            "3. low": "1.35130",
            "4. close": "1.35720"
        },
        "2014-06-13": {
            "1. open": "1.35500",
            "2. high": "1.35780",
            "3. low": "1.35210",
            "4. close": "1.35390"
        },
        "2014-06-12": {
            "1. open": "1.35340",
            "2. high": "1.35710",
            "3. low": "1.35120",
            "4. close": "1.35490"
        },
        "2014-06-11": {
            "1. open": "1.35450",
            "2. high": "1.35560",
            "3. low": "1.35210",
            "4. close": "1.35340"
        },
        "2014-06-10": {
            "1. open": "1.35910",
            "2. high": "1.36000",
            "3. low": "1.35340",
            "4. close": "1.35460"
        },
        "2014-06-09": {
            "1. open": "1.36450",
            "2. high": "1.36680",
            "3. low": "1.35820",
            "4. close": "1.35920"
        },
        "2014-06-06": {
            "1. open": "1.36630",
            "2. high": "1.36740",
            "3. low": "1.36200",
            "4. close": "1.36410"
        },
        "2014-06-05": {
            "1. open": "1.36000",
            "2. high": "1.36660",
            "3. low": "1.35060",
            "4. close": "1.36630"
        },
        "2014-06-04": {
            "1. open": "1.36260",
            "2. high": "1.36360",
            "3. low": "1.35960",
            "4. close": "1.36000"
        },
        "2014-06-03": {
            "1. open": "1.35960",
            "2. high": "1.36460",
            "3. low": "1.35930",
            "4. close": "1.36260"
        },
        "2014-06-02": {
            "1. open": "1.36290",
            "2. high": "1.36350",
            "3. low": "1.35880",
            "4. close": "1.35970"
        },
        "2014-05-30": {
            "1. open": "1.36010",
            "2. high": "1.36470",
            "3. low": "1.35970",
            "4. close": "1.36340"
        },
        "2014-05-29": {
            "1. open": "1.35910",
            "2. high": "1.36240",
            "3. low": "1.35870",
            "4. close": "1.36010"
        },
        "2014-05-28": {
            "1. open": "1.36340",
            "2. high": "1.36370",
            "3. low": "1.35870",
            "4. close": "1.35920"
        },
        "2014-05-27": {
            "1. open": "1.36440",
            "2. high": "1.36680",
            "3. low": "1.36130",
            "4. close": "1.36330"
        },
        "2014-05-26": {
            "1. open": "1.36240",
            "2. high": "1.36530",
            "3. low": "1.36150",
            "4. close": "1.36430"
        },
        "2014-05-23": {
            "1. open": "1.36560",
            "2. high": "1.36560",
            "3. low": "1.36160",
            "4. close": "1.36270"
        },
        "2014-05-22": {
            "1. open": "1.36850",
            "2. high": "1.36870",
            "3. low": "1.36450",
            "4. close": "1.36560"
        },
        "2014-05-21": {
            "1. open": "1.36980",
            "2. high": "1.37220",
            "3. low": "1.36460",
            "4. close": "1.36840"
        },
        "2014-05-20": {
            "1. open": "1.37090",
            "2. high": "1.37130",
            "3. low": "1.36800",
            "4. close": "1.36980"
        },
        "2014-05-19": {
            "1. open": "1.36970",
            "2. high": "1.37340",
            "3. low": "1.36930",
            "4. close": "1.37070"
        },
        "2014-05-16": {
            "1. open": "1.37090",
            "2. high": "1.37260",
            "3. low": "1.36850",
            "4. close": "1.36920"
        },
        "2014-05-15": {
            "1. open": "1.37140",
            "2. high": "1.37310",
            "3. low": "1.36500",
            "4. close": "1.37100"
        },
        "2014-05-14": {
            "1. open": "1.37030",
            "2. high": "1.37290",
            "3. low": "1.36970",
            "4. close": "1.37130"
        },
        "2014-05-13": {
            "1. open": "1.37580",
            "2. high": "1.37710",
            "3. low": "1.36880",
            "4. close": "1.37040"
        },
        "2014-05-12": {
            "1. open": "1.37560",
            "2. high": "1.37740",
            "3. low": "1.37490",
            "4. close": "1.37580"
        },
        "2014-05-09": {
            "1. open": "1.38390",
            "2. high": "1.38430",
            "3. low": "1.37450",
            "4. close": "1.37510"
        },
        "2014-05-08": {
            "1. open": "1.39110",
            "2. high": "1.39900",
            "3. low": "1.38330",
            "4. close": "1.38390"
        },
        "2014-05-07": {
            "1. open": "1.39260",
            "2. high": "1.39380",
            "3. low": "1.39080",
            "4. close": "1.39100"
        },
        "2014-05-06": {
            "1. open": "1.38750",
            "2. high": "1.39500",
            "3. low": "1.38710",
            "4. close": "1.39240"
        },
        "2014-05-05": {
            "1. open": "1.38730",
            "2. high": "1.38850",
            "3. low": "1.38630",
            "4. close": "1.38740"
        },
        "2014-05-02": {
            "1. open": "1.38670",
            "2. high": "1.38800",
            "3. low": "1.38120",
            "4. close": "1.38690"
        },
        "2014-05-01": {
            "1. open": "1.38640",
            "2. high": "1.38890",
            "3. low": "1.38620",
            "4. close": "1.38670"
        },
        "2014-04-30": {
            "1. open": "1.38120",
            "2. high": "1.38750",
            "3. low": "1.37880",
            "4. close": "1.38630"
        },
        "2014-04-29": {
            "1. open": "1.38490",
            "2. high": "1.38770",
            "3. low": "1.38060",
            "4. close": "1.38120"
        },
        "2014-04-28": {
            "1. open": "1.38390",
            "2. high": "1.38780",
            "3. low": "1.38150",
            "4. close": "1.38490"
        },
        "2014-04-25": {
            "1. open": "1.38310",
            "2. high": "1.38470",
            "3. low": "1.38270",
            "4. close": "1.38310"
        },
        "2014-04-24": {
            "1. open": "1.38160",
            "2. high": "1.38390",
            "3. low": "1.37920",
            "4. close": "1.38310"
        },
        "2014-04-23": {
            "1. open": "1.38050",
            "2. high": "1.38530",
            "3. low": "1.37990",
            "4. close": "1.38160"
        },
        "2014-04-22": {
            "1. open": "1.37940",
            "2. high": "1.38240",
            "3. low": "1.37830",
            "4. close": "1.38050"
        },
        "2014-04-21": {
            "1. open": "1.38160",
            "2. high": "1.38300",
            "3. low": "1.37870",
            "4. close": "1.37930"
        },
        "2014-04-18": {
            "1. open": "1.38130",
            "2. high": "1.38210",
            "3. low": "1.38080",
            "4. close": "1.38080"
        },
        "2014-04-17": {
            "1. open": "1.38150",
            "2. high": "1.38630",
            "3. low": "1.38110",
            "4. close": "1.38130"
        },
        "2014-04-16": {
            "1. open": "1.38120",
            "2. high": "1.38490",
            "3. low": "1.38040",
            "4. close": "1.38150"
        },
        "2014-04-15": {
            "1. open": "1.38190",
            "2. high": "1.38320",
            "3. low": "1.37930",
            "4. close": "1.38120"
        },
        "2014-04-14": {
            "1. open": "1.38560",
            "2. high": "1.38610",
            "3. low": "1.38090",
            "4. close": "1.38180"
        },
        "2014-04-11": {
            "1. open": "1.38870",
            "2. high": "1.39040",
            "3. low": "1.38640",
            "4. close": "1.38840"
        },
        "2014-04-10": {
            "1. open": "1.38530",
            "2. high": "1.38980",
            "3. low": "1.38350",
            "4. close": "1.38870"
        },
        "2014-04-09": {
            "1. open": "1.37940",
            "2. high": "1.38580",
            "3. low": "1.37800",
            "4. close": "1.38530"
        },
        "2014-04-08": {
            "1. open": "1.37410",
            "2. high": "1.38100",
            "3. low": "1.37380",
            "4. close": "1.37940"
        },
        "2014-04-07": {
            "1. open": "1.37000",
            "2. high": "1.37480",
            "3. low": "1.36950",
            "4. close": "1.37410"
        },
        "2014-04-04": {
            "1. open": "1.37170",
            "2. high": "1.37280",
            "3. low": "1.36750",
            "4. close": "1.37060"
        },
        "2014-04-03": {
            "1. open": "1.37650",
            "2. high": "1.37940",
            "3. low": "1.36990",
            "4. close": "1.37160"
        },
        "2014-04-02": {
            "1. open": "1.37930",
            "2. high": "1.38170",
            "3. low": "1.37520",
            "4. close": "1.37640"
        },
        "2014-04-01": {
            "1. open": "1.37730",
            "2. high": "1.38130",
            "3. low": "1.37690",
            "4. close": "1.37930"
        },
        "2014-03-31": {
            "1. open": "1.37530",
            "2. high": "1.38040",
            "3. low": "1.37380",
            "4. close": "1.37730"
        },
        "2014-03-28": {
            "1. open": "1.37400",
            "2. high": "1.37680",
            "3. low": "1.37060",
            "4. close": "1.37480"
        },
        "2014-03-27": {
            "1. open": "1.37860",
            "2. high": "1.37940",
            "3. low": "1.37300",
            "4. close": "1.37400"
        },
        "2014-03-26": {
            "1. open": "1.38260",
            "2. high": "1.38270",
            "3. low": "1.37780",
            "4. close": "1.37840"
        },
        "2014-03-25": {
            "1. open": "1.38370",
            "2. high": "1.38450",
            "3. low": "1.37540",
            "4. close": "1.38240"
        },
        "2014-03-24": {
            "1. open": "1.37980",
            "2. high": "1.38650",
            "3. low": "1.37600",
            "4. close": "1.38370"
        },
        "2014-03-21": {
            "1. open": "1.37790",
            "2. high": "1.38100",
            "3. low": "1.37670",
            "4. close": "1.37930"
        },
        "2014-03-20": {
            "1. open": "1.38190",
            "2. high": "1.38440",
            "3. low": "1.37510",
            "4. close": "1.37790"
        },
        "2014-03-19": {
            "1. open": "1.39330",
            "2. high": "1.39340",
            "3. low": "1.38100",
            "4. close": "1.38150"
        },
        "2014-03-18": {
            "1. open": "1.39210",
            "2. high": "1.39360",
            "3. low": "1.38840",
            "4. close": "1.39330"
        },
        "2014-03-17": {
            "1. open": "1.39110",
            "2. high": "1.39450",
            "3. low": "1.38800",
            "4. close": "1.39210"
        },
        "2014-03-14": {
            "1. open": "1.38700",
            "2. high": "1.39340",
            "3. low": "1.38470",
            "4. close": "1.39110"
        },
        "2014-03-13": {
            "1. open": "1.39020",
            "2. high": "1.39640",
            "3. low": "1.38450",
            "4. close": "1.38700"
        },
        "2014-03-12": {
            "1. open": "1.38590",
            "2. high": "1.39130",
            "3. low": "1.38430",
            "4. close": "1.39000"
        },
        "2014-03-11": {
            "1. open": "1.38770",
            "2. high": "1.38770",
            "3. low": "1.38350",
            "4. close": "1.38580"
        },
        "2014-03-10": {
            "1. open": "1.38710",
            "2. high": "1.38960",
            "3. low": "1.38620",
            "4. close": "1.38760"
        },
        "2014-03-07": {
            "1. open": "1.38590",
            "2. high": "1.39130",
            "3. low": "1.38530",
            "4. close": "1.38730"
        },
        "2014-03-06": {
            "1. open": "1.37320",
            "2. high": "1.38710",
            "3. low": "1.37210",
            "4. close": "1.38590"
        },
        "2014-03-05": {
            "1. open": "1.37420",
            "2. high": "1.37440",
            "3. low": "1.37100",
            "4. close": "1.37320"
        },
        "2014-03-04": {
            "1. open": "1.37340",
            "2. high": "1.37790",
            "3. low": "1.37210",
            "4. close": "1.37400"
        },
        "2014-03-03": {
            "1. open": "1.37570",
            "2. high": "1.37920",
            "3. low": "1.37260",
            "4. close": "1.37340"
        },
        "2014-02-28": {
            "1. open": "1.37090",
            "2. high": "1.38230",
            "3. low": "1.36920",
            "4. close": "1.37970"
        },
        "2014-02-27": {
            "1. open": "1.36850",
            "2. high": "1.37210",
            "3. low": "1.36420",
            "4. close": "1.37090"
        },
        "2014-02-26": {
            "1. open": "1.37440",
            "2. high": "1.37560",
            "3. low": "1.36610",
            "4. close": "1.36860"
        },
        "2014-02-25": {
            "1. open": "1.37350",
            "2. high": "1.37630",
            "3. low": "1.37170",
            "4. close": "1.37440"
        },
        "2014-02-24": {
            "1. open": "1.37320",
            "2. high": "1.37660",
            "3. low": "1.37080",
            "4. close": "1.37340"
        },
        "2014-02-21": {
            "1. open": "1.37180",
            "2. high": "1.37550",
            "3. low": "1.37020",
            "4. close": "1.37360"
        },
        "2014-02-20": {
            "1. open": "1.37350",
            "2. high": "1.37620",
            "3. low": "1.36880",
            "4. close": "1.37170"
        },
        "2014-02-19": {
            "1. open": "1.37560",
            "2. high": "1.37720",
            "3. low": "1.37260",
            "4. close": "1.37330"
        },
        "2014-02-18": {
            "1. open": "1.37050",
            "2. high": "1.37660",
            "3. low": "1.36940",
            "4. close": "1.37570"
        },
        "2014-02-17": {
            "1. open": "1.37070",
            "2. high": "1.37220",
            "3. low": "1.36920",
            "4. close": "1.37060"
        },
        "2014-02-14": {
            "1. open": "1.36790",
            "2. high": "1.37130",
            "3. low": "1.36730",
            "4. close": "1.36910"
        },
        "2014-02-13": {
            "1. open": "1.35920",
            "2. high": "1.36910",
            "3. low": "1.35830",
            "4. close": "1.36780"
        },
        "2014-02-12": {
            "1. open": "1.36380",
            "2. high": "1.36510",
            "3. low": "1.35620",
            "4. close": "1.35920"
        },
        "2014-02-11": {
            "1. open": "1.36430",
            "2. high": "1.36820",
            "3. low": "1.36290",
            "4. close": "1.36370"
        },
        "2014-02-10": {
            "1. open": "1.36140",
            "2. high": "1.36500",
            "3. low": "1.36140",
            "4. close": "1.36440"
        },
        "2014-02-07": {
            "1. open": "1.35890",
            "2. high": "1.36390",
            "3. low": "1.35540",
            "4. close": "1.36310"
        },
        "2014-02-06": {
            "1. open": "1.35330",
            "2. high": "1.36170",
            "3. low": "1.34900",
            "4. close": "1.35890"
        },
        "2014-02-05": {
            "1. open": "1.35170",
            "2. high": "1.35500",
            "3. low": "1.34980",
            "4. close": "1.35310"
        },
        "2014-02-04": {
            "1. open": "1.35260",
            "2. high": "1.35360",
            "3. low": "1.34920",
            "4. close": "1.35180"
        },
        "2014-02-03": {
            "1. open": "1.34810",
            "2. high": "1.35340",
            "3. low": "1.34760",
            "4. close": "1.35260"
        },
        "2014-01-31": {
            "1. open": "1.35540",
            "2. high": "1.35670",
            "3. low": "1.34790",
            "4. close": "1.34870"
        },
        "2014-01-30": {
            "1. open": "1.36600",
            "2. high": "1.36650",
            "3. low": "1.35450",
            "4. close": "1.35540"
        },
        "2014-01-29": {
            "1. open": "1.36680",
            "2. high": "1.36830",
            "3. low": "1.36030",
            "4. close": "1.36620"
        },
        "2014-01-28": {
            "1. open": "1.36720",
            "2. high": "1.36880",
            "3. low": "1.36290",
            "4. close": "1.36680"
        },
        "2014-01-27": {
            "1. open": "1.36770",
            "2. high": "1.37120",
            "3. low": "1.36540",
            "4. close": "1.36730"
        },
        "2014-01-24": {
            "1. open": "1.36950",
            "2. high": "1.37330",
            "3. low": "1.36650",
            "4. close": "1.36780"
        },
        "2014-01-23": {
            "1. open": "1.35450",
            "2. high": "1.36970",
            "3. low": "1.35320",
            "4. close": "1.36950"
        },
        "2014-01-22": {
            "1. open": "1.35590",
            "2. high": "1.35800",
            "3. low": "1.35350",
            "4. close": "1.35450"
        },
        "2014-01-21": {
            "1. open": "1.35560",
            "2. high": "1.35660",
            "3. low": "1.35170",
            "4. close": "1.35590"
        },
        "2014-01-20": {
            "1. open": "1.35370",
            "2. high": "1.35670",
            "3. low": "1.35070",
            "4. close": "1.35510"
        },
        "2014-01-17": {
            "1. open": "1.36180",
            "2. high": "1.36190",
            "3. low": "1.35170",
            "4. close": "1.35370"
        },
        "2014-01-16": {
            "1. open": "1.36030",
            "2. high": "1.36480",
            "3. low": "1.35830",
            "4. close": "1.36190"
        },
        "2014-01-15": {
            "1. open": "1.36770",
            "2. high": "1.36800",
            "3. low": "1.35810",
            "4. close": "1.36050"
        },
        "2014-01-14": {
            "1. open": "1.36700",
            "2. high": "1.36960",
            "3. low": "1.36490",
            "4. close": "1.36780"
        },
        "2014-01-13": {
            "1. open": "1.36770",
            "2. high": "1.36830",
            "3. low": "1.36380",
            "4. close": "1.36710"
        },
        "2014-01-10": {
            "1. open": "1.36060",
            "2. high": "1.36850",
            "3. low": "1.35740",
            "4. close": "1.36680"
        },
        "2014-01-09": {
            "1. open": "1.35740",
            "2. high": "1.36290",
            "3. low": "1.35520",
            "4. close": "1.36050"
        },
        "2014-01-08": {
            "1. open": "1.36150",
            "2. high": "1.36350",
            "3. low": "1.35550",
            "4. close": "1.35730"
        },
        "2014-01-07": {
            "1. open": "1.36270",
            "2. high": "1.36540",
            "3. low": "1.35960",
            "4. close": "1.36140"
        },
        "2014-01-06": {
            "1. open": "1.35910",
            "2. high": "1.36510",
            "3. low": "1.35710",
            "4. close": "1.36270"
        },
        "2014-01-03": {
            "1. open": "1.36690",
            "2. high": "1.36720",
            "3. low": "1.35820",
            "4. close": "1.35860"
        },
        "2014-01-02": {
            "1. open": "1.37590",
            "2. high": "1.37750",
            "3. low": "1.36290",
            "4. close": "1.36700"
        },
        "2014-01-01": {
            "1. open": "1.37410",
            "2. high": "1.37670",
            "3. low": "1.37410",
            "4. close": "1.37520"
        },
        "2013-12-31": {
            "1. open": "1.38000",
            "2. high": "1.38110",
            "3. low": "1.37410",
            "4. close": "1.37410"
        },
        "2013-12-30": {
            "1. open": "1.37550",
            "2. high": "1.38190",
            "3. low": "1.37260",
            "4. close": "1.38020"
        },
        "2013-12-27": {
            "1. open": "1.36900",
            "2. high": "1.38810",
            "3. low": "1.36860",
            "4. close": "1.37460"
        },
        "2013-12-26": {
            "1. open": "1.36800",
            "2. high": "1.36970",
            "3. low": "1.36650",
            "4. close": "1.36890"
        },
        "2013-12-25": {
            "1. open": "1.36780",
            "2. high": "1.37050",
            "3. low": "1.36610",
            "4. close": "1.36790"
        },
        "2013-12-24": {
            "1. open": "1.36960",
            "2. high": "1.37030",
            "3. low": "1.36550",
            "4. close": "1.36780"
        },
        "2013-12-23": {
            "1. open": "1.36710",
            "2. high": "1.37130",
            "3. low": "1.36660",
            "4. close": "1.36950"
        },
        "2013-12-20": {
            "1. open": "1.36620",
            "2. high": "1.37050",
            "3. low": "1.36250",
            "4. close": "1.36680"
        },
        "2013-12-19": {
            "1. open": "1.36830",
            "2. high": "1.36920",
            "3. low": "1.36500",
            "4. close": "1.36600"
        },
        "2013-12-18": {
            "1. open": "1.37670",
            "2. high": "1.38040",
            "3. low": "1.36770",
            "4. close": "1.36840"
        },
        "2013-12-17": {
            "1. open": "1.37610",
            "2. high": "1.37810",
            "3. low": "1.37260",
            "4. close": "1.37670"
        },
        "2013-12-16": {
            "1. open": "1.37270",
            "2. high": "1.37960",
            "3. low": "1.37260",
            "4. close": "1.37600"
        },
        "2013-12-13": {
            "1. open": "1.37530",
            "2. high": "1.37680",
            "3. low": "1.37090",
            "4. close": "1.37400"
        },
        "2013-12-12": {
            "1. open": "1.37840",
            "2. high": "1.38020",
            "3. low": "1.37370",
            "4. close": "1.37520"
        },
        "2013-12-11": {
            "1. open": "1.37600",
            "2. high": "1.38070",
            "3. low": "1.37420",
            "4. close": "1.37850"
        },
        "2013-12-10": {
            "1. open": "1.37370",
            "2. high": "1.37910",
            "3. low": "1.37340",
            "4. close": "1.37610"
        },
        "2013-12-09": {
            "1. open": "1.37130",
            "2. high": "1.37420",
            "3. low": "1.36940",
            "4. close": "1.37380"
        },
        "2013-12-06": {
            "1. open": "1.36660",
            "2. high": "1.37050",
            "3. low": "1.36300",
            "4. close": "1.37040"
        },
        "2013-12-05": {
            "1. open": "1.35910",
            "2. high": "1.36760",
            "3. low": "1.35460",
            "4. close": "1.36660"
        },
        "2013-12-04": {
            "1. open": "1.35880",
            "2. high": "1.36000",
            "3. low": "1.35280",
            "4. close": "1.35920"
        },
        "2013-12-03": {
            "1. open": "1.35400",
            "2. high": "1.36110",
            "3. low": "1.35240",
            "4. close": "1.35890"
        },
        "2013-12-02": {
            "1. open": "1.35860",
            "2. high": "1.36130",
            "3. low": "1.35250",
            "4. close": "1.35410"
        },
        "2013-11-29": {
            "1. open": "1.36050",
            "2. high": "1.36210",
            "3. low": "1.35790",
            "4. close": "1.35860"
        },
        "2013-11-28": {
            "1. open": "1.35770",
            "2. high": "1.36140",
            "3. low": "1.35640",
            "4. close": "1.36040"
        },
        "2013-11-27": {
            "1. open": "1.35710",
            "2. high": "1.36110",
            "3. low": "1.35570",
            "4. close": "1.35790"
        },
        "2013-11-26": {
            "1. open": "1.35160",
            "2. high": "1.35740",
            "3. low": "1.35150",
            "4. close": "1.35720"
        },
        "2013-11-25": {
            "1. open": "1.35490",
            "2. high": "1.35590",
            "3. low": "1.34910",
            "4. close": "1.35160"
        },
        "2013-11-22": {
            "1. open": "1.34820",
            "2. high": "1.35570",
            "3. low": "1.34620",
            "4. close": "1.35570"
        },
        "2013-11-21": {
            "1. open": "1.34380",
            "2. high": "1.34840",
            "3. low": "1.34000",
            "4. close": "1.34800"
        },
        "2013-11-20": {
            "1. open": "1.35370",
            "2. high": "1.35750",
            "3. low": "1.34170",
            "4. close": "1.34390"
        },
        "2013-11-19": {
            "1. open": "1.35040",
            "2. high": "1.35430",
            "3. low": "1.34870",
            "4. close": "1.35380"
        },
        "2013-11-18": {
            "1. open": "1.34960",
            "2. high": "1.35400",
            "3. low": "1.34730",
            "4. close": "1.35050"
        },
        "2013-11-15": {
            "1. open": "1.34590",
            "2. high": "1.35030",
            "3. low": "1.34320",
            "4. close": "1.34950"
        },
        "2013-11-14": {
            "1. open": "1.34810",
            "2. high": "1.34970",
            "3. low": "1.34200",
            "4. close": "1.34570"
        },
        "2013-11-13": {
            "1. open": "1.34340",
            "2. high": "1.34940",
            "3. low": "1.33910",
            "4. close": "1.34860"
        },
        "2013-11-12": {
            "1. open": "1.34040",
            "2. high": "1.34540",
            "3. low": "1.33610",
            "4. close": "1.34340"
        },
        "2013-11-11": {
            "1. open": "1.33570",
            "2. high": "1.34140",
            "3. low": "1.33430",
            "4. close": "1.34050"
        },
        "2013-11-08": {
            "1. open": "1.34170",
            "2. high": "1.34340",
            "3. low": "1.33190",
            "4. close": "1.33690"
        },
        "2013-11-07": {
            "1. open": "1.35150",
            "2. high": "1.35280",
            "3. low": "1.33030",
            "4. close": "1.34190"
        },
        "2013-11-06": {
            "1. open": "1.34730",
            "2. high": "1.35440",
            "3. low": "1.34670",
            "4. close": "1.35120"
        },
        "2013-11-05": {
            "1. open": "1.35130",
            "2. high": "1.35210",
            "3. low": "1.34510",
            "4. close": "1.34740"
        },
        "2013-11-04": {
            "1. open": "1.34860",
            "2. high": "1.35220",
            "3. low": "1.34450",
            "4. close": "1.35140"
        },
        "2013-11-01": {
            "1. open": "1.35870",
            "2. high": "1.35890",
            "3. low": "1.34780",
            "4. close": "1.34860"
        },
        "2013-10-31": {
            "1. open": "1.37340",
            "2. high": "1.37380",
            "3. low": "1.35760",
            "4. close": "1.35860"
        },
        "2013-10-30": {
            "1. open": "1.37440",
            "2. high": "1.37790",
            "3. low": "1.36970",
            "4. close": "1.37370"
        },
        "2013-10-29": {
            "1. open": "1.37840",
            "2. high": "1.38120",
            "3. low": "1.37370",
            "4. close": "1.37460"
        },
        "2013-10-28": {
            "1. open": "1.38060",
            "2. high": "1.38170",
            "3. low": "1.37760",
            "4. close": "1.37850"
        },
        "2013-10-25": {
            "1. open": "1.37970",
            "2. high": "1.38310",
            "3. low": "1.37750",
            "4. close": "1.38030"
        },
        "2013-10-24": {
            "1. open": "1.37740",
            "2. high": "1.38240",
            "3. low": "1.37680",
            "4. close": "1.37990"
        },
        "2013-10-23": {
            "1. open": "1.37780",
            "2. high": "1.37920",
            "3. low": "1.37420",
            "4. close": "1.37750"
        },
        "2013-10-22": {
            "1. open": "1.36780",
            "2. high": "1.37910",
            "3. low": "1.36620",
            "4. close": "1.37770"
        },
        "2013-10-21": {
            "1. open": "1.36820",
            "2. high": "1.36880",
            "3. low": "1.36510",
            "4. close": "1.36760"
        },
        "2013-10-18": {
            "1. open": "1.36710",
            "2. high": "1.37030",
            "3. low": "1.36590",
            "4. close": "1.36820"
        },
        "2013-10-17": {
            "1. open": "1.35330",
            "2. high": "1.36790",
            "3. low": "1.35160",
            "4. close": "1.36730"
        },
        "2013-10-16": {
            "1. open": "1.35240",
            "2. high": "1.35670",
            "3. low": "1.34740",
            "4. close": "1.35360"
        },
        "2013-10-15": {
            "1. open": "1.35580",
            "2. high": "1.35700",
            "3. low": "1.34800",
            "4. close": "1.35240"
        },
        "2013-10-14": {
            "1. open": "1.35560",
            "2. high": "1.35950",
            "3. low": "1.35440",
            "4. close": "1.35580"
        },
        "2013-10-11": {
            "1. open": "1.35240",
            "2. high": "1.35800",
            "3. low": "1.35190",
            "4. close": "1.35450"
        },
        "2013-10-10": {
            "1. open": "1.35220",
            "2. high": "1.35430",
            "3. low": "1.34880",
            "4. close": "1.35250"
        },
        "2013-10-09": {
            "1. open": "1.35720",
            "2. high": "1.36030",
            "3. low": "1.34890",
            "4. close": "1.35220"
        },
        "2013-10-08": {
            "1. open": "1.35770",
            "2. high": "1.36050",
            "3. low": "1.35570",
            "4. close": "1.35730"
        },
        "2013-10-07": {
            "1. open": "1.35620",
            "2. high": "1.35900",
            "3. low": "1.35420",
            "4. close": "1.35760"
        },
        "2013-10-04": {
            "1. open": "1.36220",
            "2. high": "1.36300",
            "3. low": "1.35410",
            "4. close": "1.35560"
        },
        "2013-10-03": {
            "1. open": "1.35810",
            "2. high": "1.36440",
            "3. low": "1.35770",
            "4. close": "1.36210"
        },
        "2013-10-02": {
            "1. open": "1.35230",
            "2. high": "1.36040",
            "3. low": "1.35060",
            "4. close": "1.35810"
        },
        "2013-10-01": {
            "1. open": "1.35210",
            "2. high": "1.35850",
            "3. low": "1.35170",
            "4. close": "1.35220"
        },
        "2013-09-30": {
            "1. open": "1.34800",
            "2. high": "1.35550",
            "3. low": "1.34770",
            "4. close": "1.35220"
        },
        "2013-09-27": {
            "1. open": "1.34870",
            "2. high": "1.35630",
            "3. low": "1.34730",
            "4. close": "1.35220"
        },
        "2013-09-26": {
            "1. open": "1.35210",
            "2. high": "1.35250",
            "3. low": "1.34730",
            "4. close": "1.34860"
        },
        "2013-09-25": {
            "1. open": "1.34710",
            "2. high": "1.35340",
            "3. low": "1.34630",
            "4. close": "1.35210"
        },
        "2013-09-24": {
            "1. open": "1.34920",
            "2. high": "1.35150",
            "3. low": "1.34640",
            "4. close": "1.34690"
        },
        "2013-09-23": {
            "1. open": "1.35300",
            "2. high": "1.35430",
            "3. low": "1.34800",
            "4. close": "1.34930"
        },
        "2013-09-20": {
            "1. open": "1.35290",
            "2. high": "1.35480",
            "3. low": "1.34980",
            "4. close": "1.35220"
        },
        "2013-09-19": {
            "1. open": "1.35080",
            "2. high": "1.35670",
            "3. low": "1.35000",
            "4. close": "1.35280"
        },
        "2013-09-18": {
            "1. open": "1.33580",
            "2. high": "1.35390",
            "3. low": "1.33380",
            "4. close": "1.35070"
        },
        "2013-09-17": {
            "1. open": "1.33340",
            "2. high": "1.33680",
            "3. low": "1.33250",
            "4. close": "1.33570"
        },
        "2013-09-16": {
            "1. open": "1.33660",
            "2. high": "1.33830",
            "3. low": "1.33290",
            "4. close": "1.33350"
        },
        "2013-09-13": {
            "1. open": "1.32990",
            "2. high": "1.33190",
            "3. low": "1.32560",
            "4. close": "1.32900"
        },
        "2013-09-12": {
            "1. open": "1.33100",
            "2. high": "1.33240",
            "3. low": "1.32550",
            "4. close": "1.32980"
        },
        "2013-09-11": {
            "1. open": "1.32640",
            "2. high": "1.33210",
            "3. low": "1.32440",
            "4. close": "1.33100"
        },
        "2013-09-10": {
            "1. open": "1.32530",
            "2. high": "1.32740",
            "3. low": "1.32300",
            "4. close": "1.32650"
        },
        "2013-09-09": {
            "1. open": "1.31730",
            "2. high": "1.32780",
            "3. low": "1.31650",
            "4. close": "1.32520"
        },
        "2013-09-06": {
            "1. open": "1.31170",
            "2. high": "1.31870",
            "3. low": "1.31030",
            "4. close": "1.31770"
        },
        "2013-09-05": {
            "1. open": "1.32040",
            "2. high": "1.32190",
            "3. low": "1.31110",
            "4. close": "1.31170"
        },
        "2013-09-04": {
            "1. open": "1.31660",
            "2. high": "1.32170",
            "3. low": "1.31590",
            "4. close": "1.32020"
        },
        "2013-09-03": {
            "1. open": "1.31930",
            "2. high": "1.31960",
            "3. low": "1.31410",
            "4. close": "1.31650"
        },
        "2013-09-02": {
            "1. open": "1.32120",
            "2. high": "1.32250",
            "3. low": "1.31830",
            "4. close": "1.31940"
        },
        "2013-08-30": {
            "1. open": "1.32400",
            "2. high": "1.32520",
            "3. low": "1.31790",
            "4. close": "1.32180"
        },
        "2013-08-29": {
            "1. open": "1.33400",
            "2. high": "1.33420",
            "3. low": "1.32190",
            "4. close": "1.32370"
        },
        "2013-08-28": {
            "1. open": "1.33910",
            "2. high": "1.33970",
            "3. low": "1.33050",
            "4. close": "1.33390"
        },
        "2013-08-27": {
            "1. open": "1.33700",
            "2. high": "1.33970",
            "3. low": "1.33260",
            "4. close": "1.33890"
        },
        "2013-08-26": {
            "1. open": "1.33820",
            "2. high": "1.33900",
            "3. low": "1.33570",
            "4. close": "1.33690"
        },
        "2013-08-23": {
            "1. open": "1.33540",
            "2. high": "1.34070",
            "3. low": "1.33350",
            "4. close": "1.33810"
        },
        "2013-08-22": {
            "1. open": "1.33570",
            "2. high": "1.33720",
            "3. low": "1.32980",
            "4. close": "1.33550"
        },
        "2013-08-21": {
            "1. open": "1.34170",
            "2. high": "1.34270",
            "3. low": "1.33390",
            "4. close": "1.33560"
        },
        "2013-08-20": {
            "1. open": "1.33350",
            "2. high": "1.34500",
            "3. low": "1.33230",
            "4. close": "1.34170"
        },
        "2013-08-19": {
            "1. open": "1.33340",
            "2. high": "1.33720",
            "3. low": "1.33150",
            "4. close": "1.33350"
        },
        "2013-08-16": {
            "1. open": "1.33490",
            "2. high": "1.33780",
            "3. low": "1.33110",
            "4. close": "1.33280"
        },
        "2013-08-15": {
            "1. open": "1.32570",
            "2. high": "1.33600",
            "3. low": "1.32080",
            "4. close": "1.33500"
        },
        "2013-08-14": {
            "1. open": "1.32620",
            "2. high": "1.32780",
            "3. low": "1.32390",
            "4. close": "1.32570"
        },
        "2013-08-13": {
            "1. open": "1.32990",
            "2. high": "1.33140",
            "3. low": "1.32350",
            "4. close": "1.32600"
        },
        "2013-08-12": {
            "1. open": "1.33370",
            "2. high": "1.33420",
            "3. low": "1.32770",
            "4. close": "1.32980"
        },
        "2013-08-09": {
            "1. open": "1.33800",
            "2. high": "1.33880",
            "3. low": "1.33340",
            "4. close": "1.33350"
        },
        "2013-08-08": {
            "1. open": "1.33360",
            "2. high": "1.33990",
            "3. low": "1.33270",
            "4. close": "1.33800"
        },
        "2013-08-07": {
            "1. open": "1.33050",
            "2. high": "1.33430",
            "3. low": "1.32660",
            "4. close": "1.33360"
        },
        "2013-08-06": {
            "1. open": "1.32600",
            "2. high": "1.33210",
            "3. low": "1.32460",
            "4. close": "1.33070"
        },
        "2013-08-05": {
            "1. open": "1.32790",
            "2. high": "1.32990",
            "3. low": "1.32340",
            "4. close": "1.32610"
        },
        "2013-08-02": {
            "1. open": "1.32110",
            "2. high": "1.32920",
            "3. low": "1.31900",
            "4. close": "1.32760"
        },
        "2013-08-01": {
            "1. open": "1.32990",
            "2. high": "1.33100",
            "3. low": "1.31980",
            "4. close": "1.32090"
        },
        "2013-07-31": {
            "1. open": "1.32630",
            "2. high": "1.33430",
            "3. low": "1.32170",
            "4. close": "1.32960"
        },
        "2013-07-30": {
            "1. open": "1.32620",
            "2. high": "1.32960",
            "3. low": "1.32370",
            "4. close": "1.32630"
        },
        "2013-07-29": {
            "1. open": "1.32790",
            "2. high": "1.32930",
            "3. low": "1.32400",
            "4. close": "1.32600"
        },
        "2013-07-26": {
            "1. open": "1.32760",
            "2. high": "1.32940",
            "3. low": "1.32520",
            "4. close": "1.32750"
        },
        "2013-07-25": {
            "1. open": "1.31980",
            "2. high": "1.32940",
            "3. low": "1.31670",
            "4. close": "1.32750"
        },
        "2013-07-24": {
            "1. open": "1.32220",
            "2. high": "1.32550",
            "3. low": "1.31770",
            "4. close": "1.31960"
        },
        "2013-07-23": {
            "1. open": "1.31830",
            "2. high": "1.32340",
            "3. low": "1.31630",
            "4. close": "1.32220"
        },
        "2013-07-22": {
            "1. open": "1.31360",
            "2. high": "1.32160",
            "3. low": "1.31360",
            "4. close": "1.31840"
        },
        "2013-07-19": {
            "1. open": "1.31100",
            "2. high": "1.31470",
            "3. low": "1.30880",
            "4. close": "1.31390"
        },
        "2013-07-18": {
            "1. open": "1.31230",
            "2. high": "1.31250",
            "3. low": "1.30660",
            "4. close": "1.31110"
        },
        "2013-07-17": {
            "1. open": "1.31560",
            "2. high": "1.31700",
            "3. low": "1.30860",
            "4. close": "1.31220"
        },
        "2013-07-16": {
            "1. open": "1.30650",
            "2. high": "1.31700",
            "3. low": "1.30520",
            "4. close": "1.31510"
        },
        "2013-07-15": {
            "1. open": "1.30670",
            "2. high": "1.30760",
            "3. low": "1.29910",
            "4. close": "1.30660"
        },
        "2013-07-12": {
            "1. open": "1.30920",
            "2. high": "1.30980",
            "3. low": "1.30020",
            "4. close": "1.30620"
        },
        "2013-07-11": {
            "1. open": "1.30160",
            "2. high": "1.31990",
            "3. low": "1.30070",
            "4. close": "1.30940"
        },
        "2013-07-10": {
            "1. open": "1.27850",
            "2. high": "1.30230",
            "3. low": "1.27650",
            "4. close": "1.30230"
        },
        "2013-07-09": {
            "1. open": "1.28570",
            "2. high": "1.28950",
            "3. low": "1.27570",
            "4. close": "1.27860"
        },
        "2013-07-08": {
            "1. open": "1.28220",
            "2. high": "1.28420",
            "3. low": "1.28180",
            "4. close": "1.28420"
        },
        "2013-07-05": {
            "1. open": "1.29120",
            "2. high": "1.29170",
            "3. low": "1.28060",
            "4. close": "1.28270"
        },
        "2013-07-04": {
            "1. open": "1.30070",
            "2. high": "1.30230",
            "3. low": "1.28820",
            "4. close": "1.29120"
        },
        "2013-07-03": {
            "1. open": "1.29790",
            "2. high": "1.30310",
            "3. low": "1.29210",
            "4. close": "1.30090"
        },
        "2013-07-02": {
            "1. open": "1.30620",
            "2. high": "1.30770",
            "3. low": "1.29630",
            "4. close": "1.29820"
        },
        "2013-07-01": {
            "1. open": "1.30140",
            "2. high": "1.30690",
            "3. low": "1.30030",
            "4. close": "1.30610"
        },
        "2013-06-28": {
            "1. open": "1.30350",
            "2. high": "1.31030",
            "3. low": "1.29900",
            "4. close": "1.30200"
        },
        "2013-06-27": {
            "1. open": "1.30070",
            "2. high": "1.30560",
            "3. low": "1.29980",
            "4. close": "1.30370"
        },
        "2013-06-26": {
            "1. open": "1.30810",
            "2. high": "1.30870",
            "3. low": "1.29840",
            "4. close": "1.30070"
        },
        "2013-06-25": {
            "1. open": "1.31230",
            "2. high": "1.31500",
            "3. low": "1.30630",
            "4. close": "1.30810"
        },
        "2013-06-24": {
            "1. open": "1.31040",
            "2. high": "1.31440",
            "3. low": "1.30570",
            "4. close": "1.31220"
        },
        "2013-06-21": {
            "1. open": "1.32250",
            "2. high": "1.32530",
            "3. low": "1.30980",
            "4. close": "1.31150"
        },
        "2013-06-20": {
            "1. open": "1.32960",
            "2. high": "1.33020",
            "3. low": "1.31610",
            "4. close": "1.32260"
        },
        "2013-06-19": {
            "1. open": "1.33930",
            "2. high": "1.34150",
            "3. low": "1.32610",
            "4. close": "1.32950"
        },
        "2013-06-18": {
            "1. open": "1.33610",
            "2. high": "1.34150",
            "3. low": "1.33230",
            "4. close": "1.33940"
        },
        "2013-06-17": {
            "1. open": "1.33480",
            "2. high": "1.33810",
            "3. low": "1.33160",
            "4. close": "1.33630"
        },
        "2013-06-14": {
            "1. open": "1.33720",
            "2. high": "1.33730",
            "3. low": "1.32940",
            "4. close": "1.33450"
        },
        "2013-06-13": {
            "1. open": "1.33370",
            "2. high": "1.33900",
            "3. low": "1.32770",
            "4. close": "1.33720"
        },
        "2013-06-12": {
            "1. open": "1.33130",
            "2. high": "1.33590",
            "3. low": "1.32640",
            "4. close": "1.33380"
        },
        "2013-06-11": {
            "1. open": "1.32780",
            "2. high": "1.33170",
            "3. low": "1.32300",
            "4. close": "1.33120"
        },
        "2013-06-10": {
            "1. open": "1.32030",
            "2. high": "1.32680",
            "3. low": "1.31750",
            "4. close": "1.32560"
        },
        "2013-06-07": {
            "1. open": "1.32380",
            "2. high": "1.32830",
            "3. low": "1.31910",
            "4. close": "1.32160"
        },
        "2013-06-06": {
            "1. open": "1.30910",
            "2. high": "1.33050",
            "3. low": "1.30730",
            "4. close": "1.32380"
        },
        "2013-06-05": {
            "1. open": "1.30810",
            "2. high": "1.31150",
            "3. low": "1.30520",
            "4. close": "1.30920"
        },
        "2013-06-04": {
            "1. open": "1.30700",
            "2. high": "1.31000",
            "3. low": "1.30410",
            "4. close": "1.30810"
        },
        "2013-06-03": {
            "1. open": "1.29900",
            "2. high": "1.31060",
            "3. low": "1.29520",
            "4. close": "1.30690"
        },
        "2013-05-31": {
            "1. open": "1.30450",
            "2. high": "1.30590",
            "3. low": "1.29430",
            "4. close": "1.29930"
        },
        "2013-05-30": {
            "1. open": "1.29380",
            "2. high": "1.30610",
            "3. low": "1.29310",
            "4. close": "1.30450"
        },
        "2013-05-29": {
            "1. open": "1.28520",
            "2. high": "1.29770",
            "3. low": "1.28370",
            "4. close": "1.29390"
        },
        "2013-05-28": {
            "1. open": "1.29320",
            "2. high": "1.29490",
            "3. low": "1.28480",
            "4. close": "1.28520"
        },
        "2013-05-27": {
            "1. open": "1.29340",
            "2. high": "1.29440",
            "3. low": "1.29330",
            "4. close": "1.29370"
        },
        "2013-05-24": {
            "1. open": "1.29320",
            "2. high": "1.29920",
            "3. low": "1.29030",
            "4. close": "1.29320"
        },
        "2013-05-23": {
            "1. open": "1.28510",
            "2. high": "1.29550",
            "3. low": "1.28200",
            "4. close": "1.29320"
        },
        "2013-05-22": {
            "1. open": "1.29050",
            "2. high": "1.29980",
            "3. low": "1.28320",
            "4. close": "1.28520"
        },
        "2013-05-21": {
            "1. open": "1.28840",
            "2. high": "1.29330",
            "3. low": "1.28400",
            "4. close": "1.29050"
        },
        "2013-05-20": {
            "1. open": "1.28440",
            "2. high": "1.29010",
            "3. low": "1.28180",
            "4. close": "1.28830"
        },
        "2013-05-17": {
            "1. open": "1.28820",
            "2. high": "1.28900",
            "3. low": "1.27950",
            "4. close": "1.28380"
        },
        "2013-05-16": {
            "1. open": "1.28790",
            "2. high": "1.29290",
            "3. low": "1.28450",
            "4. close": "1.28830"
        },
        "2013-05-15": {
            "1. open": "1.29310",
            "2. high": "1.29420",
            "3. low": "1.28420",
            "4. close": "1.28800"
        },
        "2013-05-14": {
            "1. open": "1.29820",
            "2. high": "1.30280",
            "3. low": "1.29150",
            "4. close": "1.29310"
        },
        "2013-05-13": {
            "1. open": "1.29770",
            "2. high": "1.29990",
            "3. low": "1.29410",
            "4. close": "1.29810"
        },
        "2013-05-10": {
            "1. open": "1.30430",
            "2. high": "1.30500",
            "3. low": "1.29340",
            "4. close": "1.29920"
        },
        "2013-05-09": {
            "1. open": "1.31590",
            "2. high": "1.31770",
            "3. low": "1.30080",
            "4. close": "1.30440"
        },
        "2013-05-08": {
            "1. open": "1.30780",
            "2. high": "1.31940",
            "3. low": "1.30700",
            "4. close": "1.31570"
        },
        "2013-05-07": {
            "1. open": "1.30730",
            "2. high": "1.31310",
            "3. low": "1.30640",
            "4. close": "1.30780"
        },
        "2013-05-06": {
            "1. open": "1.31180",
            "2. high": "1.31400",
            "3. low": "1.30520",
            "4. close": "1.30730"
        },
        "2013-05-03": {
            "1. open": "1.30620",
            "2. high": "1.31580",
            "3. low": "1.30330",
            "4. close": "1.31140"
        },
        "2013-05-02": {
            "1. open": "1.31820",
            "2. high": "1.32140",
            "3. low": "1.30370",
            "4. close": "1.30620"
        },
        "2013-05-01": {
            "1. open": "1.31660",
            "2. high": "1.32420",
            "3. low": "1.31580",
            "4. close": "1.31840"
        },
        "2013-04-30": {
            "1. open": "1.30930",
            "2. high": "1.31850",
            "3. low": "1.30530",
            "4. close": "1.31660"
        },
        "2013-04-29": {
            "1. open": "1.30590",
            "2. high": "1.31150",
            "3. low": "1.30290",
            "4. close": "1.30930"
        },
        "2013-04-26": {
            "1. open": "1.30090",
            "2. high": "1.30460",
            "3. low": "1.29900",
            "4. close": "1.30290"
        },
        "2013-04-25": {
            "1. open": "1.30110",
            "2. high": "1.30930",
            "3. low": "1.29880",
            "4. close": "1.30090"
        },
        "2013-04-24": {
            "1. open": "1.30010",
            "2. high": "1.30330",
            "3. low": "1.29540",
            "4. close": "1.30120"
        },
        "2013-04-23": {
            "1. open": "1.30610",
            "2. high": "1.30830",
            "3. low": "1.29720",
            "4. close": "1.30000"
        },
        "2013-04-22": {
            "1. open": "1.30630",
            "2. high": "1.30840",
            "3. low": "1.30140",
            "4. close": "1.30610"
        },
        "2013-04-19": {
            "1. open": "1.30520",
            "2. high": "1.31270",
            "3. low": "1.30450",
            "4. close": "1.30530"
        },
        "2013-04-18": {
            "1. open": "1.30350",
            "2. high": "1.30960",
            "3. low": "1.30190",
            "4. close": "1.30500"
        },
        "2013-04-17": {
            "1. open": "1.31790",
            "2. high": "1.31980",
            "3. low": "1.30000",
            "4. close": "1.30350"
        },
        "2013-04-16": {
            "1. open": "1.30460",
            "2. high": "1.31990",
            "3. low": "1.30270",
            "4. close": "1.31780"
        },
        "2013-04-15": {
            "1. open": "1.31040",
            "2. high": "1.31090",
            "3. low": "1.30210",
            "4. close": "1.30450"
        },
        "2013-04-12": {
            "1. open": "1.31060",
            "2. high": "1.31260",
            "3. low": "1.30360",
            "4. close": "1.31070"
        },
        "2013-04-11": {
            "1. open": "1.30670",
            "2. high": "1.31380",
            "3. low": "1.30410",
            "4. close": "1.31070"
        },
        "2013-04-10": {
            "1. open": "1.30800",
            "2. high": "1.31220",
            "3. low": "1.30500",
            "4. close": "1.30680"
        },
        "2013-04-09": {
            "1. open": "1.30170",
            "2. high": "1.31030",
            "3. low": "1.30020",
            "4. close": "1.30790"
        },
        "2013-04-08": {
            "1. open": "1.29920",
            "2. high": "1.30370",
            "3. low": "1.29670",
            "4. close": "1.30170"
        },
        "2013-04-05": {
            "1. open": "1.29320",
            "2. high": "1.30400",
            "3. low": "1.28970",
            "4. close": "1.29890"
        },
        "2013-04-04": {
            "1. open": "1.28420",
            "2. high": "1.29490",
            "3. low": "1.27460",
            "4. close": "1.29320"
        },
        "2013-04-03": {
            "1. open": "1.28220",
            "2. high": "1.28640",
            "3. low": "1.27880",
            "4. close": "1.28420"
        },
        "2013-04-02": {
            "1. open": "1.28430",
            "2. high": "1.28770",
            "3. low": "1.28070",
            "4. close": "1.28210"
        },
        "2013-04-01": {
            "1. open": "1.28090",
            "2. high": "1.28670",
            "3. low": "1.27690",
            "4. close": "1.28420"
        },
        "2013-03-29": {
            "1. open": "1.28140",
            "2. high": "1.28370",
            "3. low": "1.27920",
            "4. close": "1.28190"
        },
        "2013-03-28": {
            "1. open": "1.27780",
            "2. high": "1.28440",
            "3. low": "1.27530",
            "4. close": "1.28140"
        },
        "2013-03-27": {
            "1. open": "1.28550",
            "2. high": "1.28670",
            "3. low": "1.27500",
            "4. close": "1.27760"
        },
        "2013-03-26": {
            "1. open": "1.28480",
            "2. high": "1.28900",
            "3. low": "1.28280",
            "4. close": "1.28550"
        },
        "2013-03-25": {
            "1. open": "1.29610",
            "2. high": "1.30480",
            "3. low": "1.28290",
            "4. close": "1.28450"
        },
        "2013-03-22": {
            "1. open": "1.28950",
            "2. high": "1.30100",
            "3. low": "1.28860",
            "4. close": "1.29880"
        },
        "2013-03-21": {
            "1. open": "1.29430",
            "2. high": "1.29550",
            "3. low": "1.28780",
            "4. close": "1.28930"
        },
        "2013-03-20": {
            "1. open": "1.28660",
            "2. high": "1.29770",
            "3. low": "1.28540",
            "4. close": "1.29410"
        },
        "2013-03-19": {
            "1. open": "1.29570",
            "2. high": "1.29700",
            "3. low": "1.28410",
            "4. close": "1.28660"
        },
        "2013-03-18": {
            "1. open": "1.29080",
            "2. high": "1.30760",
            "3. low": "1.28800",
            "4. close": "1.29590"
        },
        "2013-03-15": {
            "1. open": "1.30010",
            "2. high": "1.31070",
            "3. low": "1.29970",
            "4. close": "1.30760"
        },
        "2013-03-14": {
            "1. open": "1.29610",
            "2. high": "1.30320",
            "3. low": "1.29100",
            "4. close": "1.30020"
        },
        "2013-03-13": {
            "1. open": "1.30280",
            "2. high": "1.30650",
            "3. low": "1.29220",
            "4. close": "1.29570"
        },
        "2013-03-12": {
            "1. open": "1.30450",
            "2. high": "1.30740",
            "3. low": "1.29900",
            "4. close": "1.30240"
        },
        "2013-03-11": {
            "1. open": "1.29950",
            "2. high": "1.30530",
            "3. low": "1.29770",
            "4. close": "1.30450"
        },
        "2013-03-08": {
            "1. open": "1.31060",
            "2. high": "1.31340",
            "3. low": "1.29540",
            "4. close": "1.30010"
        },
        "2013-03-07": {
            "1. open": "1.29660",
            "2. high": "1.31180",
            "3. low": "1.29630",
            "4. close": "1.31070"
        },
        "2013-03-06": {
            "1. open": "1.30480",
            "2. high": "1.30700",
            "3. low": "1.29630",
            "4. close": "1.29660"
        },
        "2013-03-05": {
            "1. open": "1.30260",
            "2. high": "1.30750",
            "3. low": "1.30090",
            "4. close": "1.30500"
        },
        "2013-03-04": {
            "1. open": "1.30100",
            "2. high": "1.30310",
            "3. low": "1.29800",
            "4. close": "1.30250"
        },
        "2013-03-01": {
            "1. open": "1.30560",
            "2. high": "1.31010",
            "3. low": "1.29650",
            "4. close": "1.30200"
        },
        "2013-02-28": {
            "1. open": "1.31370",
            "2. high": "1.31620",
            "3. low": "1.30500",
            "4. close": "1.30560"
        },
        "2013-02-27": {
            "1. open": "1.30600",
            "2. high": "1.31470",
            "3. low": "1.30400",
            "4. close": "1.31350"
        },
        "2013-02-26": {
            "1. open": "1.30620",
            "2. high": "1.31210",
            "3. low": "1.30170",
            "4. close": "1.30620"
        },
        "2013-02-25": {
            "1. open": "1.32150",
            "2. high": "1.33180",
            "3. low": "1.30470",
            "4. close": "1.30580"
        },
        "2013-02-22": {
            "1. open": "1.31900",
            "2. high": "1.32440",
            "3. low": "1.31440",
            "4. close": "1.31870"
        },
        "2013-02-21": {
            "1. open": "1.32800",
            "2. high": "1.32900",
            "3. low": "1.31600",
            "4. close": "1.31880"
        },
        "2013-02-20": {
            "1. open": "1.33870",
            "2. high": "1.34340",
            "3. low": "1.32700",
            "4. close": "1.32830"
        },
        "2013-02-19": {
            "1. open": "1.33500",
            "2. high": "1.33960",
            "3. low": "1.33260",
            "4. close": "1.33860"
        },
        "2013-02-18": {
            "1. open": "1.33460",
            "2. high": "1.33790",
            "3. low": "1.33200",
            "4. close": "1.33510"
        },
        "2013-02-15": {
            "1. open": "1.33570",
            "2. high": "1.33930",
            "3. low": "1.33050",
            "4. close": "1.33570"
        },
        "2013-02-14": {
            "1. open": "1.34510",
            "2. high": "1.34550",
            "3. low": "1.33140",
            "4. close": "1.33610"
        },
        "2013-02-13": {
            "1. open": "1.34540",
            "2. high": "1.35200",
            "3. low": "1.34250",
            "4. close": "1.34490"
        },
        "2013-02-12": {
            "1. open": "1.34040",
            "2. high": "1.34750",
            "3. low": "1.33630",
            "4. close": "1.34520"
        },
        "2013-02-11": {
            "1. open": "1.33690",
            "2. high": "1.34270",
            "3. low": "1.33560",
            "4. close": "1.34010"
        },
        "2013-02-08": {
            "1. open": "1.33950",
            "2. high": "1.34280",
            "3. low": "1.33500",
            "4. close": "1.33640"
        },
        "2013-02-07": {
            "1. open": "1.35210",
            "2. high": "1.35770",
            "3. low": "1.33690",
            "4. close": "1.33960"
        },
        "2013-02-06": {
            "1. open": "1.35830",
            "2. high": "1.35960",
            "3. low": "1.34930",
            "4. close": "1.35210"
        },
        "2013-02-05": {
            "1. open": "1.35140",
            "2. high": "1.35970",
            "3. low": "1.34570",
            "4. close": "1.35810"
        },
        "2013-02-04": {
            "1. open": "1.36540",
            "2. high": "1.36580",
            "3. low": "1.35030",
            "4. close": "1.35080"
        },
        "2013-02-01": {
            "1. open": "1.35740",
            "2. high": "1.37110",
            "3. low": "1.35700",
            "4. close": "1.36390"
        },
        "2013-01-31": {
            "1. open": "1.35660",
            "2. high": "1.35930",
            "3. low": "1.35390",
            "4. close": "1.35760"
        },
        "2013-01-30": {
            "1. open": "1.34890",
            "2. high": "1.35870",
            "3. low": "1.34790",
            "4. close": "1.35640"
        },
        "2013-01-29": {
            "1. open": "1.34540",
            "2. high": "1.34970",
            "3. low": "1.34130",
            "4. close": "1.34900"
        },
        "2013-01-28": {
            "1. open": "1.34640",
            "2. high": "1.34770",
            "3. low": "1.34230",
            "4. close": "1.34510"
        },
        "2013-01-25": {
            "1. open": "1.33750",
            "2. high": "1.34780",
            "3. low": "1.33490",
            "4. close": "1.34570"
        },
        "2013-01-24": {
            "1. open": "1.33170",
            "2. high": "1.33920",
            "3. low": "1.32840",
            "4. close": "1.33750"
        },
        "2013-01-23": {
            "1. open": "1.33210",
            "2. high": "1.33540",
            "3. low": "1.32620",
            "4. close": "1.33180"
        },
        "2013-01-22": {
            "1. open": "1.33120",
            "2. high": "1.33710",
            "3. low": "1.32650",
            "4. close": "1.33210"
        },
        "2013-01-21": {
            "1. open": "1.33080",
            "2. high": "1.33320",
            "3. low": "1.32960",
            "4. close": "1.33110"
        },
        "2013-01-18": {
            "1. open": "1.33760",
            "2. high": "1.33980",
            "3. low": "1.32780",
            "4. close": "1.33130"
        },
        "2013-01-17": {
            "1. open": "1.32880",
            "2. high": "1.33880",
            "3. low": "1.32670",
            "4. close": "1.33770"
        },
        "2013-01-16": {
            "1. open": "1.33040",
            "2. high": "1.33250",
            "3. low": "1.32560",
            "4. close": "1.32870"
        },
        "2013-01-15": {
            "1. open": "1.33790",
            "2. high": "1.33930",
            "3. low": "1.32630",
            "4. close": "1.33040"
        },
        "2013-01-14": {
            "1. open": "1.33590",
            "2. high": "1.34040",
            "3. low": "1.33340",
            "4. close": "1.33830"
        },
        "2013-01-11": {
            "1. open": "1.32710",
            "2. high": "1.33650",
            "3. low": "1.32470",
            "4. close": "1.33420"
        },
        "2013-01-10": {
            "1. open": "1.30480",
            "2. high": "1.32680",
            "3. low": "1.30360",
            "4. close": "1.32670"
        },
        "2013-01-09": {
            "1. open": "1.30800",
            "2. high": "1.30950",
            "3. low": "1.30350",
            "4. close": "1.30630"
        },
        "2013-01-08": {
            "1. open": "1.31140",
            "2. high": "1.31400",
            "3. low": "1.30550",
            "4. close": "1.30800"
        },
        "2013-01-07": {
            "1. open": "1.30750",
            "2. high": "1.31190",
            "3. low": "1.30150",
            "4. close": "1.31160"
        },
        "2013-01-04": {
            "1. open": "1.30470",
            "2. high": "1.30890",
            "3. low": "1.29960",
            "4. close": "1.30660"
        },
        "2013-01-03": {
            "1. open": "1.31840",
            "2. high": "1.31900",
            "3. low": "1.30450",
            "4. close": "1.30480"
        },
        "2013-01-02": {
            "1. open": "1.32030",
            "2. high": "1.32990",
            "3. low": "1.31550",
            "4. close": "1.31840"
        },
        "2013-01-01": {
            "1. open": "1.31900",
            "2. high": "1.32200",
            "3. low": "1.31790",
            "4. close": "1.32000"
        },
        "2012-12-31": {
            "1. open": "1.32120",
            "2. high": "1.32350",
            "3. low": "1.31700",
            "4. close": "1.31920"
        },
        "2012-12-28": {
            "1. open": "1.32340",
            "2. high": "1.32560",
            "3. low": "1.31640",
            "4. close": "1.32170"
        },
        "2012-12-27": {
            "1. open": "1.32220",
            "2. high": "1.32830",
            "3. low": "1.31990",
            "4. close": "1.32350"
        },
        "2012-12-26": {
            "1. open": "1.31810",
            "2. high": "1.32540",
            "3. low": "1.31690",
            "4. close": "1.32220"
        },
        "2012-12-25": {
            "1. open": "1.31840",
            "2. high": "1.32070",
            "3. low": "1.31680",
            "4. close": "1.31810"
        },
        "2012-12-24": {
            "1. open": "1.31740",
            "2. high": "1.32330",
            "3. low": "1.31670",
            "4. close": "1.31850"
        },
        "2012-12-21": {
            "1. open": "1.32430",
            "2. high": "1.32520",
            "3. low": "1.31560",
            "4. close": "1.31870"
        },
        "2012-12-20": {
            "1. open": "1.32260",
            "2. high": "1.32950",
            "3. low": "1.31870",
            "4. close": "1.32430"
        },
        "2012-12-19": {
            "1. open": "1.32280",
            "2. high": "1.33080",
            "3. low": "1.32200",
            "4. close": "1.32250"
        },
        "2012-12-18": {
            "1. open": "1.31610",
            "2. high": "1.32380",
            "3. low": "1.31530",
            "4. close": "1.32270"
        },
        "2012-12-17": {
            "1. open": "1.31650",
            "2. high": "1.31880",
            "3. low": "1.31420",
            "4. close": "1.31610"
        },
        "2012-12-14": {
            "1. open": "1.30750",
            "2. high": "1.31730",
            "3. low": "1.30630",
            "4. close": "1.31600"
        },
        "2012-12-13": {
            "1. open": "1.30720",
            "2. high": "1.31000",
            "3. low": "1.30380",
            "4. close": "1.30760"
        },
        "2012-12-12": {
            "1. open": "1.30050",
            "2. high": "1.30970",
            "3. low": "1.29920",
            "4. close": "1.30730"
        },
        "2012-12-11": {
            "1. open": "1.29390",
            "2. high": "1.30150",
            "3. low": "1.29250",
            "4. close": "1.30050"
        },
        "2012-12-10": {
            "1. open": "1.28880",
            "2. high": "1.29460",
            "3. low": "1.28840",
            "4. close": "1.29400"
        },
        "2012-12-07": {
            "1. open": "1.29690",
            "2. high": "1.29730",
            "3. low": "1.28750",
            "4. close": "1.29230"
        },
        "2012-12-06": {
            "1. open": "1.30670",
            "2. high": "1.30860",
            "3. low": "1.29480",
            "4. close": "1.29690"
        },
        "2012-12-05": {
            "1. open": "1.30920",
            "2. high": "1.31260",
            "3. low": "1.30590",
            "4. close": "1.30640"
        },
        "2012-12-04": {
            "1. open": "1.30530",
            "2. high": "1.31080",
            "3. low": "1.30430",
            "4. close": "1.30950"
        },
        "2012-12-03": {
            "1. open": "1.29820",
            "2. high": "1.30750",
            "3. low": "1.29800",
            "4. close": "1.30510"
        },
        "2012-11-30": {
            "1. open": "1.29780",
            "2. high": "1.30270",
            "3. low": "1.29660",
            "4. close": "1.29850"
        },
        "2012-11-29": {
            "1. open": "1.29510",
            "2. high": "1.30140",
            "3. low": "1.29370",
            "4. close": "1.29780"
        },
        "2012-11-28": {
            "1. open": "1.29410",
            "2. high": "1.29540",
            "3. low": "1.28790",
            "4. close": "1.29520"
        },
        "2012-11-27": {
            "1. open": "1.29690",
            "2. high": "1.30090",
            "3. low": "1.29140",
            "4. close": "1.29430"
        },
        "2012-11-26": {
            "1. open": "1.29660",
            "2. high": "1.29840",
            "3. low": "1.29410",
            "4. close": "1.29710"
        },
        "2012-11-23": {
            "1. open": "1.28820",
            "2. high": "1.29900",
            "3. low": "1.28660",
            "4. close": "1.29760"
        },
        "2012-11-22": {
            "1. open": "1.28280",
            "2. high": "1.28990",
            "3. low": "1.28240",
            "4. close": "1.28850"
        },
        "2012-11-21": {
            "1. open": "1.28160",
            "2. high": "1.28330",
            "3. low": "1.27350",
            "4. close": "1.28290"
        },
        "2012-11-20": {
            "1. open": "1.28120",
            "2. high": "1.28290",
            "3. low": "1.27630",
            "4. close": "1.28160"
        },
        "2012-11-19": {
            "1. open": "1.27470",
            "2. high": "1.28200",
            "3. low": "1.27360",
            "4. close": "1.28140"
        },
        "2012-11-16": {
            "1. open": "1.27780",
            "2. high": "1.27840",
            "3. low": "1.26890",
            "4. close": "1.27400"
        },
        "2012-11-15": {
            "1. open": "1.27350",
            "2. high": "1.28020",
            "3. low": "1.27150",
            "4. close": "1.27790"
        },
        "2012-11-14": {
            "1. open": "1.27030",
            "2. high": "1.27780",
            "3. low": "1.26970",
            "4. close": "1.27350"
        },
        "2012-11-13": {
            "1. open": "1.27080",
            "2. high": "1.27280",
            "3. low": "1.26590",
            "4. close": "1.27030"
        },
        "2012-11-12": {
            "1. open": "1.27100",
            "2. high": "1.27390",
            "3. low": "1.26950",
            "4. close": "1.27080"
        },
        "2012-11-09": {
            "1. open": "1.27450",
            "2. high": "1.27900",
            "3. low": "1.26890",
            "4. close": "1.27090"
        },
        "2012-11-08": {
            "1. open": "1.27550",
            "2. high": "1.27760",
            "3. low": "1.27160",
            "4. close": "1.27450"
        },
        "2012-11-07": {
            "1. open": "1.28120",
            "2. high": "1.28760",
            "3. low": "1.27340",
            "4. close": "1.27700"
        },
        "2012-11-06": {
            "1. open": "1.27950",
            "2. high": "1.28260",
            "3. low": "1.27620",
            "4. close": "1.28120"
        },
        "2012-11-05": {
            "1. open": "1.28150",
            "2. high": "1.28420",
            "3. low": "1.27660",
            "4. close": "1.27940"
        },
        "2012-11-02": {
            "1. open": "1.29400",
            "2. high": "1.29510",
            "3. low": "1.28200",
            "4. close": "1.28410"
        },
        "2012-11-01": {
            "1. open": "1.29550",
            "2. high": "1.29820",
            "3. low": "1.29230",
            "4. close": "1.29390"
        },
        "2012-10-31": {
            "1. open": "1.29620",
            "2. high": "1.30200",
            "3. low": "1.29440",
            "4. close": "1.29550"
        },
        "2012-10-30": {
            "1. open": "1.29020",
            "2. high": "1.29830",
            "3. low": "1.28840",
            "4. close": "1.29620"
        },
        "2012-10-29": {
            "1. open": "1.29400",
            "2. high": "1.29430",
            "3. low": "1.28840",
            "4. close": "1.29010"
        },
        "2012-10-26": {
            "1. open": "1.29410",
            "2. high": "1.29560",
            "3. low": "1.28810",
            "4. close": "1.29350"
        },
        "2012-10-25": {
            "1. open": "1.29690",
            "2. high": "1.30230",
            "3. low": "1.29260",
            "4. close": "1.29400"
        },
        "2012-10-24": {
            "1. open": "1.29840",
            "2. high": "1.29970",
            "3. low": "1.29190",
            "4. close": "1.29680"
        },
        "2012-10-23": {
            "1. open": "1.30650",
            "2. high": "1.30750",
            "3. low": "1.29500",
            "4. close": "1.29840"
        },
        "2012-10-22": {
            "1. open": "1.30230",
            "2. high": "1.30830",
            "3. low": "1.30130",
            "4. close": "1.30630"
        },
        "2012-10-19": {
            "1. open": "1.30670",
            "2. high": "1.30760",
            "3. low": "1.30120",
            "4. close": "1.30220"
        },
        "2012-10-18": {
            "1. open": "1.31140",
            "2. high": "1.31290",
            "3. low": "1.30540",
            "4. close": "1.30670"
        },
        "2012-10-17": {
            "1. open": "1.30950",
            "2. high": "1.31390",
            "3. low": "1.30810",
            "4. close": "1.31150"
        },
        "2012-10-16": {
            "1. open": "1.29480",
            "2. high": "1.30980",
            "3. low": "1.29400",
            "4. close": "1.30970"
        },
        "2012-10-15": {
            "1. open": "1.29550",
            "2. high": "1.29790",
            "3. low": "1.28890",
            "4. close": "1.29420"
        },
        "2012-10-12": {
            "1. open": "1.29290",
            "2. high": "1.29910",
            "3. low": "1.29190",
            "4. close": "1.29530"
        },
        "2012-10-11": {
            "1. open": "1.28510",
            "2. high": "1.29510",
            "3. low": "1.28240",
            "4. close": "1.29310"
        },
        "2012-10-10": {
            "1. open": "1.28820",
            "2. high": "1.29130",
            "3. low": "1.28340",
            "4. close": "1.28500"
        },
        "2012-10-09": {
            "1. open": "1.29670",
            "2. high": "1.29910",
            "3. low": "1.28570",
            "4. close": "1.28820"
        },
        "2012-10-08": {
            "1. open": "1.30220",
            "2. high": "1.30250",
            "3. low": "1.29360",
            "4. close": "1.29650"
        },
        "2012-10-05": {
            "1. open": "1.30160",
            "2. high": "1.30710",
            "3. low": "1.29920",
            "4. close": "1.30290"
        },
        "2012-10-04": {
            "1. open": "1.29080",
            "2. high": "1.30310",
            "3. low": "1.29040",
            "4. close": "1.30170"
        },
        "2012-10-03": {
            "1. open": "1.29160",
            "2. high": "1.29370",
            "3. low": "1.28760",
            "4. close": "1.29090"
        },
        "2012-10-02": {
            "1. open": "1.28860",
            "2. high": "1.29670",
            "3. low": "1.28780",
            "4. close": "1.29150"
        },
        "2012-10-01": {
            "1. open": "1.28140",
            "2. high": "1.29380",
            "3. low": "1.28030",
            "4. close": "1.28860"
        },
        "2012-09-28": {
            "1. open": "1.29130",
            "2. high": "1.29590",
            "3. low": "1.28370",
            "4. close": "1.28570"
        },
        "2012-09-27": {
            "1. open": "1.28730",
            "2. high": "1.29280",
            "3. low": "1.28280",
            "4. close": "1.29130"
        },
        "2012-09-26": {
            "1. open": "1.29030",
            "2. high": "1.29130",
            "3. low": "1.28340",
            "4. close": "1.28720"
        },
        "2012-09-25": {
            "1. open": "1.29310",
            "2. high": "1.29700",
            "3. low": "1.28850",
            "4. close": "1.29040"
        },
        "2012-09-24": {
            "1. open": "1.29790",
            "2. high": "1.29800",
            "3. low": "1.28890",
            "4. close": "1.29290"
        },
        "2012-09-21": {
            "1. open": "1.29650",
            "2. high": "1.30470",
            "3. low": "1.29550",
            "4. close": "1.29710"
        },
        "2012-09-20": {
            "1. open": "1.30450",
            "2. high": "1.30590",
            "3. low": "1.29180",
            "4. close": "1.29640"
        },
        "2012-09-19": {
            "1. open": "1.30430",
            "2. high": "1.30850",
            "3. low": "1.29910",
            "4. close": "1.30450"
        },
        "2012-09-18": {
            "1. open": "1.31130",
            "2. high": "1.31190",
            "3. low": "1.30270",
            "4. close": "1.30440"
        },
        "2012-09-17": {
            "1. open": "1.31240",
            "2. high": "1.31720",
            "3. low": "1.30810",
            "4. close": "1.31120"
        },
        "2012-09-14": {
            "1. open": "1.29850",
            "2. high": "1.31680",
            "3. low": "1.29790",
            "4. close": "1.31370"
        },
        "2012-09-13": {
            "1. open": "1.28990",
            "2. high": "1.30020",
            "3. low": "1.28550",
            "4. close": "1.29850"
        },
        "2012-09-12": {
            "1. open": "1.28480",
            "2. high": "1.29360",
            "3. low": "1.28150",
            "4. close": "1.28980"
        },
        "2012-09-11": {
            "1. open": "1.27580",
            "2. high": "1.28710",
            "3. low": "1.27550",
            "4. close": "1.28510"
        },
        "2012-09-10": {
            "1. open": "1.28060",
            "2. high": "1.28080",
            "3. low": "1.27520",
            "4. close": "1.27580"
        },
        "2012-09-07": {
            "1. open": "1.26320",
            "2. high": "1.28280",
            "3. low": "1.26230",
            "4. close": "1.28150"
        },
        "2012-09-06": {
            "1. open": "1.26010",
            "2. high": "1.26510",
            "3. low": "1.25600",
            "4. close": "1.26310"
        },
        "2012-09-05": {
            "1. open": "1.25660",
            "2. high": "1.26240",
            "3. low": "1.24990",
            "4. close": "1.26000"
        },
        "2012-09-04": {
            "1. open": "1.25870",
            "2. high": "1.26280",
            "3. low": "1.25540",
            "4. close": "1.25640"
        },
        "2012-09-03": {
            "1. open": "1.25800",
            "2. high": "1.26110",
            "3. low": "1.25580",
            "4. close": "1.25860"
        },
        "2012-08-31": {
            "1. open": "1.25050",
            "2. high": "1.26370",
            "3. low": "1.24920",
            "4. close": "1.25760"
        },
        "2012-08-30": {
            "1. open": "1.25310",
            "2. high": "1.25640",
            "3. low": "1.24860",
            "4. close": "1.25020"
        },
        "2012-08-29": {
            "1. open": "1.25640",
            "2. high": "1.25730",
            "3. low": "1.25170",
            "4. close": "1.25270"
        },
        "2012-08-28": {
            "1. open": "1.24960",
            "2. high": "1.25760",
            "3. low": "1.24640",
            "4. close": "1.25640"
        },
        "2012-08-27": {
            "1. open": "1.25070",
            "2. high": "1.25350",
            "3. low": "1.24880",
            "4. close": "1.24960"
        },
        "2012-08-24": {
            "1. open": "1.25630",
            "2. high": "1.25680",
            "3. low": "1.24800",
            "4. close": "1.25120"
        },
        "2012-08-23": {
            "1. open": "1.25300",
            "2. high": "1.25890",
            "3. low": "1.25210",
            "4. close": "1.25640"
        },
        "2012-08-22": {
            "1. open": "1.24690",
            "2. high": "1.25380",
            "3. low": "1.24290",
            "4. close": "1.25290"
        },
        "2012-08-21": {
            "1. open": "1.23460",
            "2. high": "1.24870",
            "3. low": "1.23430",
            "4. close": "1.24700"
        },
        "2012-08-20": {
            "1. open": "1.23380",
            "2. high": "1.23690",
            "3. low": "1.22930",
            "4. close": "1.23450"
        },
        "2012-08-17": {
            "1. open": "1.23550",
            "2. high": "1.23820",
            "3. low": "1.22870",
            "4. close": "1.23210"
        },
        "2012-08-16": {
            "1. open": "1.22850",
            "2. high": "1.23730",
            "3. low": "1.22540",
            "4. close": "1.23560"
        },
        "2012-08-15": {
            "1. open": "1.23180",
            "2. high": "1.23430",
            "3. low": "1.22620",
            "4. close": "1.22860"
        },
        "2012-08-14": {
            "1. open": "1.23320",
            "2. high": "1.23850",
            "3. low": "1.23150",
            "4. close": "1.23180"
        },
        "2012-08-13": {
            "1. open": "1.22860",
            "2. high": "1.23730",
            "3. low": "1.22600",
            "4. close": "1.23320"
        },
        "2012-08-10": {
            "1. open": "1.23030",
            "2. high": "1.23160",
            "3. low": "1.22400",
            "4. close": "1.22880"
        },
        "2012-08-09": {
            "1. open": "1.23630",
            "2. high": "1.23870",
            "3. low": "1.22650",
            "4. close": "1.23010"
        },
        "2012-08-08": {
            "1. open": "1.23970",
            "2. high": "1.24020",
            "3. low": "1.23250",
            "4. close": "1.23640"
        },
        "2012-08-07": {
            "1. open": "1.23980",
            "2. high": "1.24420",
            "3. low": "1.23740",
            "4. close": "1.23970"
        },
        "2012-08-06": {
            "1. open": "1.23930",
            "2. high": "1.24430",
            "3. low": "1.23400",
            "4. close": "1.24000"
        },
        "2012-08-03": {
            "1. open": "1.21820",
            "2. high": "1.23920",
            "3. low": "1.21650",
            "4. close": "1.23860"
        },
        "2012-08-02": {
            "1. open": "1.22280",
            "2. high": "1.24030",
            "3. low": "1.21320",
            "4. close": "1.21830"
        },
        "2012-08-01": {
            "1. open": "1.22980",
            "2. high": "1.23360",
            "3. low": "1.22160",
            "4. close": "1.22280"
        },
        "2012-07-31": {
            "1. open": "1.22540",
            "2. high": "1.23290",
            "3. low": "1.22470",
            "4. close": "1.22970"
        },
        "2012-07-30": {
            "1. open": "1.23010",
            "2. high": "1.23100",
            "3. low": "1.22240",
            "4. close": "1.22560"
        },
        "2012-07-27": {
            "1. open": "1.22790",
            "2. high": "1.23900",
            "3. low": "1.22400",
            "4. close": "1.23210"
        },
        "2012-07-26": {
            "1. open": "1.21490",
            "2. high": "1.23290",
            "3. low": "1.21160",
            "4. close": "1.22780"
        },
        "2012-07-25": {
            "1. open": "1.20610",
            "2. high": "1.21690",
            "3. low": "1.20520",
            "4. close": "1.21490"
        },
        "2012-07-24": {
            "1. open": "1.21150",
            "2. high": "1.21380",
            "3. low": "1.20410",
            "4. close": "1.20600"
        },
        "2012-07-23": {
            "1. open": "1.21210",
            "2. high": "1.21440",
            "3. low": "1.20650",
            "4. close": "1.21130"
        },
        "2012-07-20": {
            "1. open": "1.22720",
            "2. high": "1.22830",
            "3. low": "1.21420",
            "4. close": "1.21540"
        },
        "2012-07-19": {
            "1. open": "1.22830",
            "2. high": "1.23230",
            "3. low": "1.22270",
            "4. close": "1.22750"
        },
        "2012-07-18": {
            "1. open": "1.22890",
            "2. high": "1.23060",
            "3. low": "1.22150",
            "4. close": "1.22780"
        },
        "2012-07-17": {
            "1. open": "1.22700",
            "2. high": "1.23160",
            "3. low": "1.21880",
            "4. close": "1.22870"
        },
        "2012-07-16": {
            "1. open": "1.22500",
            "2. high": "1.22900",
            "3. low": "1.21730",
            "4. close": "1.22690"
        },
        "2012-07-13": {
            "1. open": "1.21990",
            "2. high": "1.22560",
            "3. low": "1.21610",
            "4. close": "1.22430"
        },
        "2012-07-12": {
            "1. open": "1.22420",
            "2. high": "1.22480",
            "3. low": "1.21660",
            "4. close": "1.22000"
        },
        "2012-07-11": {
            "1. open": "1.22500",
            "2. high": "1.22960",
            "3. low": "1.22120",
            "4. close": "1.22400"
        },
        "2012-07-10": {
            "1. open": "1.23150",
            "2. high": "1.23340",
            "3. low": "1.22330",
            "4. close": "1.22510"
        },
        "2012-07-09": {
            "1. open": "1.22660",
            "2. high": "1.23240",
            "3. low": "1.22540",
            "4. close": "1.23130"
        },
        "2012-07-06": {
            "1. open": "1.23920",
            "2. high": "1.24010",
            "3. low": "1.22590",
            "4. close": "1.22810"
        },
        "2012-07-05": {
            "1. open": "1.25260",
            "2. high": "1.25380",
            "3. low": "1.23630",
            "4. close": "1.23900"
        },
        "2012-07-04": {
            "1. open": "1.26050",
            "2. high": "1.26070",
            "3. low": "1.25070",
            "4. close": "1.25260"
        },
        "2012-07-03": {
            "1. open": "1.25830",
            "2. high": "1.26270",
            "3. low": "1.25580",
            "4. close": "1.26050"
        },
        "2012-07-02": {
            "1. open": "1.26700",
            "2. high": "1.26730",
            "3. low": "1.25660",
            "4. close": "1.25840"
        },
        "2012-06-29": {
            "1. open": "1.24400",
            "2. high": "1.26920",
            "3. low": "1.24310",
            "4. close": "1.26600"
        },
        "2012-06-28": {
            "1. open": "1.24680",
            "2. high": "1.25200",
            "3. low": "1.24060",
            "4. close": "1.24410"
        },
        "2012-06-27": {
            "1. open": "1.24890",
            "2. high": "1.25080",
            "3. low": "1.24430",
            "4. close": "1.24650"
        },
        "2012-06-26": {
            "1. open": "1.24990",
            "2. high": "1.25300",
            "3. low": "1.24410",
            "4. close": "1.24910"
        },
        "2012-06-25": {
            "1. open": "1.25520",
            "2. high": "1.25590",
            "3. low": "1.24700",
            "4. close": "1.25010"
        },
        "2012-06-22": {
            "1. open": "1.25480",
            "2. high": "1.25830",
            "3. low": "1.25170",
            "4. close": "1.25700"
        },
        "2012-06-21": {
            "1. open": "1.26990",
            "2. high": "1.27010",
            "3. low": "1.25300",
            "4. close": "1.25460"
        },
        "2012-06-20": {
            "1. open": "1.26700",
            "2. high": "1.27420",
            "3. low": "1.26370",
            "4. close": "1.27000"
        },
        "2012-06-19": {
            "1. open": "1.25760",
            "2. high": "1.27300",
            "3. low": "1.25670",
            "4. close": "1.26860"
        },
        "2012-06-18": {
            "1. open": "1.27410",
            "2. high": "1.27470",
            "3. low": "1.25560",
            "4. close": "1.25760"
        },
        "2012-06-15": {
            "1. open": "1.26270",
            "2. high": "1.26640",
            "3. low": "1.25890",
            "4. close": "1.26360"
        },
        "2012-06-14": {
            "1. open": "1.25650",
            "2. high": "1.26370",
            "3. low": "1.25400",
            "4. close": "1.26270"
        },
        "2012-06-13": {
            "1. open": "1.24980",
            "2. high": "1.26090",
            "3. low": "1.24720",
            "4. close": "1.25640"
        },
        "2012-06-12": {
            "1. open": "1.24690",
            "2. high": "1.25290",
            "3. low": "1.24410",
            "4. close": "1.25040"
        },
        "2012-06-11": {
            "1. open": "1.26530",
            "2. high": "1.26680",
            "3. low": "1.24630",
            "4. close": "1.24650"
        },
        "2012-06-08": {
            "1. open": "1.25640",
            "2. high": "1.25750",
            "3. low": "1.24340",
            "4. close": "1.25040"
        },
        "2012-06-07": {
            "1. open": "1.25760",
            "2. high": "1.26240",
            "3. low": "1.25390",
            "4. close": "1.25620"
        },
        "2012-06-06": {
            "1. open": "1.24500",
            "2. high": "1.25850",
            "3. low": "1.24380",
            "4. close": "1.25760"
        },
        "2012-06-05": {
            "1. open": "1.24950",
            "2. high": "1.25420",
            "3. low": "1.24090",
            "4. close": "1.24500"
        },
        "2012-06-04": {
            "1. open": "1.24320",
            "2. high": "1.25100",
            "3. low": "1.23830",
            "4. close": "1.24950"
        },
        "2012-06-01": {
            "1. open": "1.23510",
            "2. high": "1.24530",
            "3. low": "1.22870",
            "4. close": "1.24320"
        },
        "2012-05-31": {
            "1. open": "1.23690",
            "2. high": "1.24280",
            "3. low": "1.23350",
            "4. close": "1.23590"
        },
        "2012-05-30": {
            "1. open": "1.24870",
            "2. high": "1.24940",
            "3. low": "1.23600",
            "4. close": "1.23670"
        },
        "2012-05-29": {
            "1. open": "1.25390",
            "2. high": "1.25720",
            "3. low": "1.24610",
            "4. close": "1.24850"
        },
        "2012-05-28": {
            "1. open": "1.25710",
            "2. high": "1.26190",
            "3. low": "1.25230",
            "4. close": "1.25390"
        },
        "2012-05-25": {
            "1. open": "1.25330",
            "2. high": "1.26020",
            "3. low": "1.24950",
            "4. close": "1.25120"
        },
        "2012-05-24": {
            "1. open": "1.25860",
            "2. high": "1.26190",
            "3. low": "1.25150",
            "4. close": "1.25350"
        },
        "2012-05-23": {
            "1. open": "1.26800",
            "2. high": "1.26870",
            "3. low": "1.25440",
            "4. close": "1.25860"
        },
        "2012-05-22": {
            "1. open": "1.28080",
            "2. high": "1.28170",
            "3. low": "1.26570",
            "4. close": "1.26780"
        },
        "2012-05-21": {
            "1. open": "1.27770",
            "2. high": "1.28250",
            "3. low": "1.27240",
            "4. close": "1.28080"
        },
        "2012-05-18": {
            "1. open": "1.26800",
            "2. high": "1.27940",
            "3. low": "1.26400",
            "4. close": "1.27780"
        },
        "2012-05-17": {
            "1. open": "1.27150",
            "2. high": "1.27490",
            "3. low": "1.26650",
            "4. close": "1.26830"
        },
        "2012-05-16": {
            "1. open": "1.27330",
            "2. high": "1.27590",
            "3. low": "1.26790",
            "4. close": "1.27160"
        },
        "2012-05-15": {
            "1. open": "1.28260",
            "2. high": "1.28690",
            "3. low": "1.27200",
            "4. close": "1.27350"
        },
        "2012-05-14": {
            "1. open": "1.28850",
            "2. high": "1.29040",
            "3. low": "1.28190",
            "4. close": "1.28250"
        },
        "2012-05-11": {
            "1. open": "1.29310",
            "2. high": "1.29570",
            "3. low": "1.29040",
            "4. close": "1.29190"
        },
        "2012-05-10": {
            "1. open": "1.29330",
            "2. high": "1.29800",
            "3. low": "1.29220",
            "4. close": "1.29310"
        },
        "2012-05-09": {
            "1. open": "1.29990",
            "2. high": "1.30060",
            "3. low": "1.29110",
            "4. close": "1.29320"
        },
        "2012-05-08": {
            "1. open": "1.30560",
            "2. high": "1.30650",
            "3. low": "1.29810",
            "4. close": "1.29990"
        },
        "2012-05-07": {
            "1. open": "1.30270",
            "2. high": "1.30650",
            "3. low": "1.29530",
            "4. close": "1.30570"
        },
        "2012-05-04": {
            "1. open": "1.31490",
            "2. high": "1.31780",
            "3. low": "1.30730",
            "4. close": "1.30820"
        },
        "2012-05-03": {
            "1. open": "1.31540",
            "2. high": "1.31790",
            "3. low": "1.30960",
            "4. close": "1.31510"
        },
        "2012-05-02": {
            "1. open": "1.32370",
            "2. high": "1.32410",
            "3. low": "1.31220",
            "4. close": "1.31540"
        },
        "2012-05-01": {
            "1. open": "1.32400",
            "2. high": "1.32840",
            "3. low": "1.32030",
            "4. close": "1.32380"
        },
        "2012-04-30": {
            "1. open": "1.32400",
            "2. high": "1.32660",
            "3. low": "1.32070",
            "4. close": "1.32410"
        },
        "2012-04-27": {
            "1. open": "1.31890",
            "2. high": "1.32700",
            "3. low": "1.31560",
            "4. close": "1.32550"
        },
        "2012-04-26": {
            "1. open": "1.32210",
            "2. high": "1.32630",
            "3. low": "1.31790",
            "4. close": "1.31900"
        },
        "2012-04-25": {
            "1. open": "1.31930",
            "2. high": "1.32360",
            "3. low": "1.31720",
            "4. close": "1.32230"
        },
        "2012-04-24": {
            "1. open": "1.31550",
            "2. high": "1.32180",
            "3. low": "1.31430",
            "4. close": "1.31940"
        },
        "2012-04-23": {
            "1. open": "1.31910",
            "2. high": "1.32100",
            "3. low": "1.31040",
            "4. close": "1.31550"
        },
        "2012-04-20": {
            "1. open": "1.31350",
            "2. high": "1.32270",
            "3. low": "1.31270",
            "4. close": "1.32200"
        },
        "2012-04-19": {
            "1. open": "1.31190",
            "2. high": "1.31640",
            "3. low": "1.30690",
            "4. close": "1.31340"
        },
        "2012-04-18": {
            "1. open": "1.31270",
            "2. high": "1.31410",
            "3. low": "1.30570",
            "4. close": "1.31180"
        },
        "2012-04-17": {
            "1. open": "1.31310",
            "2. high": "1.31720",
            "3. low": "1.30880",
            "4. close": "1.31270"
        },
        "2012-04-16": {
            "1. open": "1.30690",
            "2. high": "1.31470",
            "3. low": "1.29940",
            "4. close": "1.31330"
        },
        "2012-04-13": {
            "1. open": "1.31870",
            "2. high": "1.32010",
            "3. low": "1.30670",
            "4. close": "1.30750"
        },
        "2012-04-12": {
            "1. open": "1.31080",
            "2. high": "1.32130",
            "3. low": "1.31010",
            "4. close": "1.31830"
        },
        "2012-04-11": {
            "1. open": "1.30820",
            "2. high": "1.31570",
            "3. low": "1.30630",
            "4. close": "1.31100"
        },
        "2012-04-10": {
            "1. open": "1.31080",
            "2. high": "1.31440",
            "3. low": "1.30530",
            "4. close": "1.30810"
        },
        "2012-04-09": {
            "1. open": "1.30970",
            "2. high": "1.31330",
            "3. low": "1.30310",
            "4. close": "1.31090"
        },
        "2012-04-06": {
            "1. open": "1.30620",
            "2. high": "1.31120",
            "3. low": "1.30500",
            "4. close": "1.30950"
        },
        "2012-04-05": {
            "1. open": "1.31400",
            "2. high": "1.31640",
            "3. low": "1.30340",
            "4. close": "1.30600"
        },
        "2012-04-04": {
            "1. open": "1.32350",
            "2. high": "1.32380",
            "3. low": "1.31050",
            "4. close": "1.31390"
        },
        "2012-04-03": {
            "1. open": "1.33160",
            "2. high": "1.33670",
            "3. low": "1.32120",
            "4. close": "1.32350"
        },
        "2012-04-02": {
            "1. open": "1.33560",
            "2. high": "1.33800",
            "3. low": "1.32770",
            "4. close": "1.33160"
        },
        "2012-03-30": {
            "1. open": "1.32980",
            "2. high": "1.33760",
            "3. low": "1.32950",
            "4. close": "1.33380"
        },
        "2012-03-29": {
            "1. open": "1.33140",
            "2. high": "1.33450",
            "3. low": "1.32510",
            "4. close": "1.32980"
        },
        "2012-03-28": {
            "1. open": "1.33190",
            "2. high": "1.33740",
            "3. low": "1.32750",
            "4. close": "1.33140"
        },
        "2012-03-27": {
            "1. open": "1.33540",
            "2. high": "1.33850",
            "3. low": "1.33110",
            "4. close": "1.33190"
        },
        "2012-03-26": {
            "1. open": "1.32670",
            "2. high": "1.33680",
            "3. low": "1.31910",
            "4. close": "1.33570"
        },
        "2012-03-23": {
            "1. open": "1.31960",
            "2. high": "1.32910",
            "3. low": "1.31890",
            "4. close": "1.32680"
        },
        "2012-03-22": {
            "1. open": "1.32120",
            "2. high": "1.32540",
            "3. low": "1.31340",
            "4. close": "1.31960"
        },
        "2012-03-21": {
            "1. open": "1.32210",
            "2. high": "1.32840",
            "3. low": "1.31780",
            "4. close": "1.32110"
        },
        "2012-03-20": {
            "1. open": "1.32360",
            "2. high": "1.32520",
            "3. low": "1.31720",
            "4. close": "1.32230"
        },
        "2012-03-19": {
            "1. open": "1.31810",
            "2. high": "1.32640",
            "3. low": "1.31400",
            "4. close": "1.32360"
        },
        "2012-03-16": {
            "1. open": "1.30780",
            "2. high": "1.31870",
            "3. low": "1.30470",
            "4. close": "1.31750"
        },
        "2012-03-15": {
            "1. open": "1.30290",
            "2. high": "1.31180",
            "3. low": "1.30010",
            "4. close": "1.30770"
        },
        "2012-03-14": {
            "1. open": "1.30810",
            "2. high": "1.30900",
            "3. low": "1.30090",
            "4. close": "1.30270"
        },
        "2012-03-13": {
            "1. open": "1.31490",
            "2. high": "1.31910",
            "3. low": "1.30510",
            "4. close": "1.30790"
        },
        "2012-03-12": {
            "1. open": "1.31110",
            "2. high": "1.31580",
            "3. low": "1.30760",
            "4. close": "1.31470"
        },
        "2012-03-09": {
            "1. open": "1.32720",
            "2. high": "1.32770",
            "3. low": "1.30940",
            "4. close": "1.31200"
        },
        "2012-03-08": {
            "1. open": "1.31480",
            "2. high": "1.32910",
            "3. low": "1.31340",
            "4. close": "1.32740"
        },
        "2012-03-07": {
            "1. open": "1.31100",
            "2. high": "1.31640",
            "3. low": "1.30960",
            "4. close": "1.31480"
        },
        "2012-03-06": {
            "1. open": "1.32160",
            "2. high": "1.32260",
            "3. low": "1.31020",
            "4. close": "1.31130"
        },
        "2012-03-05": {
            "1. open": "1.31910",
            "2. high": "1.32400",
            "3. low": "1.31590",
            "4. close": "1.32160"
        },
        "2012-03-02": {
            "1. open": "1.33090",
            "2. high": "1.33330",
            "3. low": "1.31850",
            "4. close": "1.32000"
        },
        "2012-03-01": {
            "1. open": "1.33180",
            "2. high": "1.33560",
            "3. low": "1.32820",
            "4. close": "1.33110"
        },
        "2012-02-29": {
            "1. open": "1.34570",
            "2. high": "1.34850",
            "3. low": "1.33150",
            "4. close": "1.33230"
        },
        "2012-02-28": {
            "1. open": "1.33960",
            "2. high": "1.34710",
            "3. low": "1.33880",
            "4. close": "1.34620"
        },
        "2012-02-27": {
            "1. open": "1.34620",
            "2. high": "1.34790",
            "3. low": "1.33650",
            "4. close": "1.33970"
        },
        "2012-02-24": {
            "1. open": "1.33690",
            "2. high": "1.34850",
            "3. low": "1.33550",
            "4. close": "1.34480"
        },
        "2012-02-23": {
            "1. open": "1.32470",
            "2. high": "1.33790",
            "3. low": "1.32300",
            "4. close": "1.33710"
        },
        "2012-02-22": {
            "1. open": "1.32320",
            "2. high": "1.32660",
            "3. low": "1.32100",
            "4. close": "1.32500"
        },
        "2012-02-21": {
            "1. open": "1.32410",
            "2. high": "1.32930",
            "3. low": "1.31860",
            "4. close": "1.32350"
        },
        "2012-02-20": {
            "1. open": "1.31800",
            "2. high": "1.32770",
            "3. low": "1.31700",
            "4. close": "1.32400"
        },
        "2012-02-17": {
            "1. open": "1.31300",
            "2. high": "1.31970",
            "3. low": "1.31130",
            "4. close": "1.31430"
        },
        "2012-02-16": {
            "1. open": "1.30650",
            "2. high": "1.31580",
            "3. low": "1.29730",
            "4. close": "1.31330"
        },
        "2012-02-15": {
            "1. open": "1.31320",
            "2. high": "1.31910",
            "3. low": "1.30440",
            "4. close": "1.30660"
        },
        "2012-02-14": {
            "1. open": "1.31860",
            "2. high": "1.32160",
            "3. low": "1.30790",
            "4. close": "1.31300"
        },
        "2012-02-13": {
            "1. open": "1.32060",
            "2. high": "1.32840",
            "3. low": "1.31850",
            "4. close": "1.31850"
        },
        "2012-02-10": {
            "1. open": "1.32850",
            "2. high": "1.32910",
            "3. low": "1.31540",
            "4. close": "1.31960"
        },
        "2012-02-09": {
            "1. open": "1.32600",
            "2. high": "1.33210",
            "3. low": "1.32140",
            "4. close": "1.32850"
        },
        "2012-02-08": {
            "1. open": "1.32600",
            "2. high": "1.32880",
            "3. low": "1.32210",
            "4. close": "1.32580"
        },
        "2012-02-07": {
            "1. open": "1.31300",
            "2. high": "1.32700",
            "3. low": "1.30880",
            "4. close": "1.32600"
        },
        "2012-02-06": {
            "1. open": "1.31160",
            "2. high": "1.31420",
            "3. low": "1.30260",
            "4. close": "1.31310"
        },
        "2012-02-03": {
            "1. open": "1.31430",
            "2. high": "1.32050",
            "3. low": "1.30660",
            "4. close": "1.31560"
        },
        "2012-02-02": {
            "1. open": "1.31590",
            "2. high": "1.31970",
            "3. low": "1.30850",
            "4. close": "1.31430"
        },
        "2012-02-01": {
            "1. open": "1.30750",
            "2. high": "1.32180",
            "3. low": "1.30250",
            "4. close": "1.31570"
        },
        "2012-01-31": {
            "1. open": "1.31440",
            "2. high": "1.32130",
            "3. low": "1.30420",
            "4. close": "1.30800"
        },
        "2012-01-30": {
            "1. open": "1.32240",
            "2. high": "1.32250",
            "3. low": "1.30760",
            "4. close": "1.31410"
        },
        "2012-01-27": {
            "1. open": "1.31050",
            "2. high": "1.32330",
            "3. low": "1.30750",
            "4. close": "1.32160"
        },
        "2012-01-26": {
            "1. open": "1.31040",
            "2. high": "1.31830",
            "3. low": "1.30880",
            "4. close": "1.31070"
        },
        "2012-01-25": {
            "1. open": "1.30340",
            "2. high": "1.31200",
            "3. low": "1.29300",
            "4. close": "1.31050"
        },
        "2012-01-24": {
            "1. open": "1.30110",
            "2. high": "1.30620",
            "3. low": "1.29520",
            "4. close": "1.30350"
        },
        "2012-01-23": {
            "1. open": "1.28740",
            "2. high": "1.30520",
            "3. low": "1.28740",
            "4. close": "1.30160"
        },
        "2012-01-20": {
            "1. open": "1.29670",
            "2. high": "1.29860",
            "3. low": "1.28870",
            "4. close": "1.29290"
        },
        "2012-01-19": {
            "1. open": "1.28620",
            "2. high": "1.29720",
            "3. low": "1.28380",
            "4. close": "1.29680"
        },
        "2012-01-18": {
            "1. open": "1.27340",
            "2. high": "1.28680",
            "3. low": "1.27330",
            "4. close": "1.28620"
        },
        "2012-01-17": {
            "1. open": "1.26660",
            "2. high": "1.28080",
            "3. low": "1.26480",
            "4. close": "1.27350"
        },
        "2012-01-16": {
            "1. open": "1.26340",
            "2. high": "1.26870",
            "3. low": "1.26240",
            "4. close": "1.26660"
        },
        "2012-01-13": {
            "1. open": "1.28170",
            "2. high": "1.28780",
            "3. low": "1.26250",
            "4. close": "1.26730"
        },
        "2012-01-12": {
            "1. open": "1.27060",
            "2. high": "1.28440",
            "3. low": "1.26980",
            "4. close": "1.28130"
        },
        "2012-01-11": {
            "1. open": "1.27770",
            "2. high": "1.27890",
            "3. low": "1.26610",
            "4. close": "1.27070"
        },
        "2012-01-10": {
            "1. open": "1.27640",
            "2. high": "1.28180",
            "3. low": "1.27420",
            "4. close": "1.27750"
        },
        "2012-01-09": {
            "1. open": "1.26950",
            "2. high": "1.27850",
            "3. low": "1.26640",
            "4. close": "1.27650"
        },
        "2012-01-06": {
            "1. open": "1.27860",
            "2. high": "1.28120",
            "3. low": "1.26960",
            "4. close": "1.27160"
        },
        "2012-01-05": {
            "1. open": "1.29390",
            "2. high": "1.29460",
            "3. low": "1.27700",
            "4. close": "1.27890"
        },
        "2012-01-04": {
            "1. open": "1.30490",
            "2. high": "1.30730",
            "3. low": "1.28970",
            "4. close": "1.29440"
        },
        "2012-01-03": {
            "1. open": "1.29330",
            "2. high": "1.30770",
            "3. low": "1.29300",
            "4. close": "1.30500"
        },
        "2012-01-02": {
            "1. open": "1.29370",
            "2. high": "1.29630",
            "3. low": "1.29150",
            "4. close": "1.29320"
        },
        "2011-12-30": {
            "1. open": "1.29600",
            "2. high": "1.29980",
            "3. low": "1.29020",
            "4. close": "1.29560"
        },
        "2011-12-29": {
            "1. open": "1.29390",
            "2. high": "1.29650",
            "3. low": "1.28570",
            "4. close": "1.29590"
        },
        "2011-12-28": {
            "1. open": "1.30680",
            "2. high": "1.30800",
            "3. low": "1.29110",
            "4. close": "1.29400"
        },
        "2011-12-27": {
            "1. open": "1.30550",
            "2. high": "1.30830",
            "3. low": "1.30410",
            "4. close": "1.30690"
        },
        "2011-12-26": {
            "1. open": "1.30410",
            "2. high": "1.30820",
            "3. low": "1.30290",
            "4. close": "1.30580"
        },
        "2011-12-23": {
            "1. open": "1.30500",
            "2. high": "1.30960",
            "3. low": "1.30250",
            "4. close": "1.30450"
        },
        "2011-12-22": {
            "1. open": "1.30470",
            "2. high": "1.31190",
            "3. low": "1.30150",
            "4. close": "1.30480"
        },
        "2011-12-21": {
            "1. open": "1.30800",
            "2. high": "1.31960",
            "3. low": "1.30240",
            "4. close": "1.30460"
        },
        "2011-12-20": {
            "1. open": "1.29970",
            "2. high": "1.31320",
            "3. low": "1.29910",
            "4. close": "1.30810"
        },
        "2011-12-19": {
            "1. open": "1.30390",
            "2. high": "1.30430",
            "3. low": "1.29800",
            "4. close": "1.29970"
        },
        "2011-12-16": {
            "1. open": "1.30360",
            "2. high": "1.30830",
            "3. low": "1.29950",
            "4. close": "1.30410"
        },
        "2011-12-15": {
            "1. open": "1.29810",
            "2. high": "1.30500",
            "3. low": "1.29570",
            "4. close": "1.30150"
        },
        "2011-12-14": {
            "1. open": "1.30360",
            "2. high": "1.30640",
            "3. low": "1.29470",
            "4. close": "1.29820"
        },
        "2011-12-13": {
            "1. open": "1.31870",
            "2. high": "1.32360",
            "3. low": "1.30080",
            "4. close": "1.30350"
        },
        "2011-12-12": {
            "1. open": "1.33770",
            "2. high": "1.33810",
            "3. low": "1.31620",
            "4. close": "1.31870"
        },
        "2011-12-09": {
            "1. open": "1.33390",
            "2. high": "1.34340",
            "3. low": "1.32800",
            "4. close": "1.33840"
        },
        "2011-12-08": {
            "1. open": "1.34110",
            "2. high": "1.34590",
            "3. low": "1.32870",
            "4. close": "1.33420"
        },
        "2011-12-07": {
            "1. open": "1.34010",
            "2. high": "1.34530",
            "3. low": "1.33490",
            "4. close": "1.34110"
        },
        "2011-12-06": {
            "1. open": "1.34010",
            "2. high": "1.34280",
            "3. low": "1.33320",
            "4. close": "1.34000"
        },
        "2011-12-05": {
            "1. open": "1.34220",
            "2. high": "1.34860",
            "3. low": "1.33740",
            "4. close": "1.33980"
        },
        "2011-12-02": {
            "1. open": "1.34590",
            "2. high": "1.35480",
            "3. low": "1.33620",
            "4. close": "1.33920"
        },
        "2011-12-01": {
            "1. open": "1.34510",
            "2. high": "1.35210",
            "3. low": "1.34160",
            "4. close": "1.34610"
        },
        "2011-11-30": {
            "1. open": "1.33160",
            "2. high": "1.35320",
            "3. low": "1.32580",
            "4. close": "1.34450"
        },
        "2011-11-29": {
            "1. open": "1.33180",
            "2. high": "1.34410",
            "3. low": "1.32840",
            "4. close": "1.33160"
        },
        "2011-11-28": {
            "1. open": "1.33190",
            "2. high": "1.33980",
            "3. low": "1.32710",
            "4. close": "1.33170"
        },
        "2011-11-25": {
            "1. open": "1.33460",
            "2. high": "1.33520",
            "3. low": "1.32110",
            "4. close": "1.32340"
        },
        "2011-11-24": {
            "1. open": "1.33410",
            "2. high": "1.34110",
            "3. low": "1.33160",
            "4. close": "1.33450"
        },
        "2011-11-23": {
            "1. open": "1.35030",
            "2. high": "1.35310",
            "3. low": "1.33190",
            "4. close": "1.33400"
        },
        "2011-11-22": {
            "1. open": "1.34870",
            "2. high": "1.35680",
            "3. low": "1.34680",
            "4. close": "1.35060"
        },
        "2011-11-21": {
            "1. open": "1.35100",
            "2. high": "1.35400",
            "3. low": "1.34290",
            "4. close": "1.34920"
        },
        "2011-11-18": {
            "1. open": "1.34540",
            "2. high": "1.36140",
            "3. low": "1.34500",
            "4. close": "1.35220"
        },
        "2011-11-17": {
            "1. open": "1.34600",
            "2. high": "1.35400",
            "3. low": "1.34200",
            "4. close": "1.34570"
        },
        "2011-11-16": {
            "1. open": "1.35380",
            "2. high": "1.35560",
            "3. low": "1.34270",
            "4. close": "1.34640"
        },
        "2011-11-15": {
            "1. open": "1.36320",
            "2. high": "1.36410",
            "3. low": "1.34950",
            "4. close": "1.35360"
        },
        "2011-11-14": {
            "1. open": "1.38070",
            "2. high": "1.38080",
            "3. low": "1.35900",
            "4. close": "1.36330"
        },
        "2011-11-11": {
            "1. open": "1.36040",
            "2. high": "1.37950",
            "3. low": "1.35770",
            "4. close": "1.37460"
        },
        "2011-11-10": {
            "1. open": "1.35410",
            "2. high": "1.36520",
            "3. low": "1.34830",
            "4. close": "1.36030"
        },
        "2011-11-09": {
            "1. open": "1.38310",
            "2. high": "1.38590",
            "3. low": "1.35210",
            "4. close": "1.35410"
        },
        "2011-11-08": {
            "1. open": "1.37550",
            "2. high": "1.38470",
            "3. low": "1.37230",
            "4. close": "1.38320"
        },
        "2011-11-07": {
            "1. open": "1.38260",
            "2. high": "1.38310",
            "3. low": "1.36800",
            "4. close": "1.37750"
        },
        "2011-11-04": {
            "1. open": "1.38130",
            "2. high": "1.38680",
            "3. low": "1.37110",
            "4. close": "1.37890"
        },
        "2011-11-03": {
            "1. open": "1.37460",
            "2. high": "1.38550",
            "3. low": "1.36540",
            "4. close": "1.38120"
        },
        "2011-11-02": {
            "1. open": "1.36960",
            "2. high": "1.38280",
            "3. low": "1.36350",
            "4. close": "1.37470"
        },
        "2011-11-01": {
            "1. open": "1.38510",
            "2. high": "1.39370",
            "3. low": "1.36070",
            "4. close": "1.36960"
        },
        "2011-10-31": {
            "1. open": "1.41500",
            "2. high": "1.41710",
            "3. low": "1.38280",
            "4. close": "1.38570"
        },
        "2011-10-28": {
            "1. open": "1.41830",
            "2. high": "1.42010",
            "3. low": "1.41330",
            "4. close": "1.41460"
        },
        "2011-10-27": {
            "1. open": "1.38940",
            "2. high": "1.42460",
            "3. low": "1.38630",
            "4. close": "1.41830"
        },
        "2011-10-26": {
            "1. open": "1.39100",
            "2. high": "1.39730",
            "3. low": "1.37980",
            "4. close": "1.38940"
        },
        "2011-10-25": {
            "1. open": "1.39320",
            "2. high": "1.39600",
            "3. low": "1.38480",
            "4. close": "1.39090"
        },
        "2011-10-24": {
            "1. open": "1.38690",
            "2. high": "1.39560",
            "3. low": "1.38210",
            "4. close": "1.39300"
        },
        "2011-10-21": {
            "1. open": "1.37760",
            "2. high": "1.39010",
            "3. low": "1.37030",
            "4. close": "1.38920"
        },
        "2011-10-20": {
            "1. open": "1.37560",
            "2. high": "1.38430",
            "3. low": "1.36550",
            "4. close": "1.37750"
        },
        "2011-10-19": {
            "1. open": "1.37340",
            "2. high": "1.38670",
            "3. low": "1.37230",
            "4. close": "1.37590"
        },
        "2011-10-18": {
            "1. open": "1.37360",
            "2. high": "1.38170",
            "3. low": "1.36520",
            "4. close": "1.37340"
        },
        "2011-10-17": {
            "1. open": "1.38770",
            "2. high": "1.39140",
            "3. low": "1.37230",
            "4. close": "1.37340"
        },
        "2011-10-14": {
            "1. open": "1.37710",
            "2. high": "1.38940",
            "3. low": "1.37220",
            "4. close": "1.38750"
        },
        "2011-10-13": {
            "1. open": "1.37770",
            "2. high": "1.38260",
            "3. low": "1.36840",
            "4. close": "1.37690"
        },
        "2011-10-12": {
            "1. open": "1.36500",
            "2. high": "1.38330",
            "3. low": "1.35790",
            "4. close": "1.37780"
        },
        "2011-10-11": {
            "1. open": "1.36330",
            "2. high": "1.36830",
            "3. low": "1.35640",
            "4. close": "1.36470"
        },
        "2011-10-10": {
            "1. open": "1.33880",
            "2. high": "1.36980",
            "3. low": "1.33760",
            "4. close": "1.36360"
        },
        "2011-10-07": {
            "1. open": "1.34270",
            "2. high": "1.35240",
            "3. low": "1.33600",
            "4. close": "1.33760"
        },
        "2011-10-06": {
            "1. open": "1.33470",
            "2. high": "1.34500",
            "3. low": "1.32400",
            "4. close": "1.34270"
        },
        "2011-10-05": {
            "1. open": "1.33370",
            "2. high": "1.33830",
            "3. low": "1.32590",
            "4. close": "1.33490"
        },
        "2011-10-04": {
            "1. open": "1.31910",
            "2. high": "1.33680",
            "3. low": "1.31450",
            "4. close": "1.33370"
        },
        "2011-10-03": {
            "1. open": "1.33620",
            "2. high": "1.34530",
            "3. low": "1.31620",
            "4. close": "1.31830"
        },
        "2011-09-30": {
            "1. open": "1.35810",
            "2. high": "1.36010",
            "3. low": "1.33830",
            "4. close": "1.33860"
        },
        "2011-09-29": {
            "1. open": "1.35280",
            "2. high": "1.36790",
            "3. low": "1.35180",
            "4. close": "1.35810"
        },
        "2011-09-28": {
            "1. open": "1.35850",
            "2. high": "1.36900",
            "3. low": "1.35210",
            "4. close": "1.35250"
        },
        "2011-09-27": {
            "1. open": "1.35270",
            "2. high": "1.36680",
            "3. low": "1.34780",
            "4. close": "1.35880"
        },
        "2011-09-26": {
            "1. open": "1.35080",
            "2. high": "1.35500",
            "3. low": "1.33620",
            "4. close": "1.35250"
        },
        "2011-09-23": {
            "1. open": "1.34570",
            "2. high": "1.35670",
            "3. low": "1.34170",
            "4. close": "1.34990"
        },
        "2011-09-22": {
            "1. open": "1.35850",
            "2. high": "1.36010",
            "3. low": "1.33830",
            "4. close": "1.34590"
        },
        "2011-09-21": {
            "1. open": "1.37000",
            "2. high": "1.37880",
            "3. low": "1.35570",
            "4. close": "1.35850"
        },
        "2011-09-20": {
            "1. open": "1.36800",
            "2. high": "1.37420",
            "3. low": "1.35920",
            "4. close": "1.37010"
        },
        "2011-09-19": {
            "1. open": "1.36750",
            "2. high": "1.37200",
            "3. low": "1.35840",
            "4. close": "1.36750"
        },
        "2011-09-16": {
            "1. open": "1.38790",
            "2. high": "1.38840",
            "3. low": "1.37520",
            "4. close": "1.37920"
        },
        "2011-09-15": {
            "1. open": "1.37400",
            "2. high": "1.39360",
            "3. low": "1.37020",
            "4. close": "1.38820"
        },
        "2011-09-14": {
            "1. open": "1.36780",
            "2. high": "1.37830",
            "3. low": "1.35900",
            "4. close": "1.37410"
        },
        "2011-09-13": {
            "1. open": "1.36590",
            "2. high": "1.37390",
            "3. low": "1.35570",
            "4. close": "1.36790"
        },
        "2011-09-12": {
            "1. open": "1.35760",
            "2. high": "1.36930",
            "3. low": "1.35010",
            "4. close": "1.36590"
        },
        "2011-09-09": {
            "1. open": "1.38870",
            "2. high": "1.39360",
            "3. low": "1.36260",
            "4. close": "1.36560"
        },
        "2011-09-08": {
            "1. open": "1.40940",
            "2. high": "1.40960",
            "3. low": "1.38710",
            "4. close": "1.38840"
        },
        "2011-09-07": {
            "1. open": "1.39940",
            "2. high": "1.41490",
            "3. low": "1.39920",
            "4. close": "1.40940"
        },
        "2011-09-06": {
            "1. open": "1.40930",
            "2. high": "1.42750",
            "3. low": "1.39730",
            "4. close": "1.40020"
        },
        "2011-09-05": {
            "1. open": "1.41620",
            "2. high": "1.41730",
            "3. low": "1.40590",
            "4. close": "1.40940"
        },
        "2011-09-02": {
            "1. open": "1.42590",
            "2. high": "1.42880",
            "3. low": "1.41830",
            "4. close": "1.42070"
        },
        "2011-09-01": {
            "1. open": "1.43630",
            "2. high": "1.44010",
            "3. low": "1.42250",
            "4. close": "1.42600"
        },
        "2011-08-31": {
            "1. open": "1.44380",
            "2. high": "1.44680",
            "3. low": "1.43590",
            "4. close": "1.43790"
        },
        "2011-08-30": {
            "1. open": "1.45130",
            "2. high": "1.45330",
            "3. low": "1.43830",
            "4. close": "1.44370"
        },
        "2011-08-29": {
            "1. open": "1.44840",
            "2. high": "1.45480",
            "3. low": "1.44060",
            "4. close": "1.45130"
        },
        "2011-08-26": {
            "1. open": "1.43740",
            "2. high": "1.45010",
            "3. low": "1.43280",
            "4. close": "1.44980"
        },
        "2011-08-25": {
            "1. open": "1.44090",
            "2. high": "1.44740",
            "3. low": "1.43270",
            "4. close": "1.43720"
        },
        "2011-08-24": {
            "1. open": "1.44340",
            "2. high": "1.44810",
            "3. low": "1.43780",
            "4. close": "1.44070"
        },
        "2011-08-23": {
            "1. open": "1.43550",
            "2. high": "1.45000",
            "3. low": "1.43520",
            "4. close": "1.44340"
        },
        "2011-08-22": {
            "1. open": "1.43740",
            "2. high": "1.44340",
            "3. low": "1.43450",
            "4. close": "1.43550"
        },
        "2011-08-19": {
            "1. open": "1.43240",
            "2. high": "1.44530",
            "3. low": "1.42570",
            "4. close": "1.43930"
        },
        "2011-08-18": {
            "1. open": "1.44230",
            "2. high": "1.44520",
            "3. low": "1.42690",
            "4. close": "1.43220"
        },
        "2011-08-17": {
            "1. open": "1.43990",
            "2. high": "1.45170",
            "3. low": "1.43240",
            "4. close": "1.44240"
        },
        "2011-08-16": {
            "1. open": "1.44420",
            "2. high": "1.44670",
            "3. low": "1.43530",
            "4. close": "1.43990"
        },
        "2011-08-15": {
            "1. open": "1.42640",
            "2. high": "1.44770",
            "3. low": "1.42620",
            "4. close": "1.44480"
        },
        "2011-08-12": {
            "1. open": "1.42360",
            "2. high": "1.42910",
            "3. low": "1.41480",
            "4. close": "1.42450"
        },
        "2011-08-11": {
            "1. open": "1.41530",
            "2. high": "1.42940",
            "3. low": "1.41010",
            "4. close": "1.42370"
        },
        "2011-08-10": {
            "1. open": "1.43910",
            "2. high": "1.44010",
            "3. low": "1.41590",
            "4. close": "1.41620"
        },
        "2011-08-09": {
            "1. open": "1.41660",
            "2. high": "1.43970",
            "3. low": "1.41500",
            "4. close": "1.43910"
        },
        "2011-08-08": {
            "1. open": "1.43680",
            "2. high": "1.44010",
            "3. low": "1.41280",
            "4. close": "1.41650"
        },
        "2011-08-05": {
            "1. open": "1.40890",
            "2. high": "1.42970",
            "3. low": "1.40540",
            "4. close": "1.42780"
        },
        "2011-08-04": {
            "1. open": "1.43630",
            "2. high": "1.43680",
            "3. low": "1.40880",
            "4. close": "1.40910"
        },
        "2011-08-03": {
            "1. open": "1.41850",
            "2. high": "1.43710",
            "3. low": "1.41420",
            "4. close": "1.43590"
        },
        "2011-08-02": {
            "1. open": "1.42550",
            "2. high": "1.42830",
            "3. low": "1.41500",
            "4. close": "1.41890"
        },
        "2011-08-01": {
            "1. open": "1.43580",
            "2. high": "1.44530",
            "3. low": "1.41830",
            "4. close": "1.42530"
        },
        "2011-07-29": {
            "1. open": "1.43260",
            "2. high": "1.44130",
            "3. low": "1.42280",
            "4. close": "1.43980"
        },
        "2011-07-28": {
            "1. open": "1.43660",
            "2. high": "1.44000",
            "3. low": "1.42520",
            "4. close": "1.43270"
        },
        "2011-07-27": {
            "1. open": "1.45100",
            "2. high": "1.45360",
            "3. low": "1.43380",
            "4. close": "1.43680"
        },
        "2011-07-26": {
            "1. open": "1.43770",
            "2. high": "1.45250",
            "3. low": "1.43560",
            "4. close": "1.45110"
        },
        "2011-07-25": {
            "1. open": "1.43990",
            "2. high": "1.44060",
            "3. low": "1.43230",
            "4. close": "1.43770"
        },
        "2011-07-22": {
            "1. open": "1.44210",
            "2. high": "1.44370",
            "3. low": "1.43230",
            "4. close": "1.43540"
        },
        "2011-07-21": {
            "1. open": "1.42200",
            "2. high": "1.44380",
            "3. low": "1.41380",
            "4. close": "1.44180"
        },
        "2011-07-20": {
            "1. open": "1.41530",
            "2. high": "1.42390",
            "3. low": "1.41310",
            "4. close": "1.42200"
        },
        "2011-07-19": {
            "1. open": "1.41030",
            "2. high": "1.42170",
            "3. low": "1.40670",
            "4. close": "1.41530"
        },
        "2011-07-18": {
            "1. open": "1.41270",
            "2. high": "1.41340",
            "3. low": "1.40130",
            "4. close": "1.41030"
        },
        "2011-07-15": {
            "1. open": "1.41430",
            "2. high": "1.41990",
            "3. low": "1.40910",
            "4. close": "1.41490"
        },
        "2011-07-14": {
            "1. open": "1.42260",
            "2. high": "1.42820",
            "3. low": "1.41140",
            "4. close": "1.41460"
        },
        "2011-07-13": {
            "1. open": "1.39660",
            "2. high": "1.42410",
            "3. low": "1.39490",
            "4. close": "1.42330"
        },
        "2011-07-12": {
            "1. open": "1.40430",
            "2. high": "1.40610",
            "3. low": "1.38370",
            "4. close": "1.39670"
        },
        "2011-07-11": {
            "1. open": "1.42210",
            "2. high": "1.42270",
            "3. low": "1.39850",
            "4. close": "1.40450"
        },
        "2011-07-08": {
            "1. open": "1.43580",
            "2. high": "1.43690",
            "3. low": "1.42050",
            "4. close": "1.42640"
        },
        "2011-07-07": {
            "1. open": "1.43150",
            "2. high": "1.43740",
            "3. low": "1.42190",
            "4. close": "1.43590"
        },
        "2011-07-06": {
            "1. open": "1.44230",
            "2. high": "1.44660",
            "3. low": "1.42860",
            "4. close": "1.43160"
        },
        "2011-07-05": {
            "1. open": "1.45390",
            "2. high": "1.45530",
            "3. low": "1.43970",
            "4. close": "1.44210"
        },
        "2011-07-04": {
            "1. open": "1.45370",
            "2. high": "1.45770",
            "3. low": "1.44940",
            "4. close": "1.45400"
        },
        "2011-07-01": {
            "1. open": "1.44730",
            "2. high": "1.45510",
            "3. low": "1.44360",
            "4. close": "1.45230"
        },
        "2011-06-30": {
            "1. open": "1.44330",
            "2. high": "1.45370",
            "3. low": "1.44250",
            "4. close": "1.44910"
        },
        "2011-06-29": {
            "1. open": "1.43670",
            "2. high": "1.44480",
            "3. low": "1.43280",
            "4. close": "1.44320"
        },
        "2011-06-28": {
            "1. open": "1.42850",
            "2. high": "1.43960",
            "3. low": "1.42350",
            "4. close": "1.43670"
        },
        "2011-06-27": {
            "1. open": "1.41860",
            "2. high": "1.42930",
            "3. low": "1.41000",
            "4. close": "1.42860"
        },
        "2011-06-24": {
            "1. open": "1.42650",
            "2. high": "1.43060",
            "3. low": "1.41400",
            "4. close": "1.41860"
        },
        "2011-06-23": {
            "1. open": "1.43340",
            "2. high": "1.43370",
            "3. low": "1.41240",
            "4. close": "1.42620"
        },
        "2011-06-22": {
            "1. open": "1.43870",
            "2. high": "1.44420",
            "3. low": "1.43290",
            "4. close": "1.43360"
        },
        "2011-06-21": {
            "1. open": "1.43080",
            "2. high": "1.44330",
            "3. low": "1.43000",
            "4. close": "1.44010"
        },
        "2011-06-20": {
            "1. open": "1.42760",
            "2. high": "1.43270",
            "3. low": "1.41890",
            "4. close": "1.43080"
        },
        "2011-06-17": {
            "1. open": "1.42150",
            "2. high": "1.43390",
            "3. low": "1.41250",
            "4. close": "1.43000"
        },
        "2011-06-16": {
            "1. open": "1.41670",
            "2. high": "1.42200",
            "3. low": "1.40700",
            "4. close": "1.42120"
        },
        "2011-06-15": {
            "1. open": "1.44420",
            "2. high": "1.44510",
            "3. low": "1.41530",
            "4. close": "1.41640"
        },
        "2011-06-14": {
            "1. open": "1.44170",
            "2. high": "1.44970",
            "3. low": "1.43760",
            "4. close": "1.44420"
        },
        "2011-06-13": {
            "1. open": "1.43310",
            "2. high": "1.44300",
            "3. low": "1.43190",
            "4. close": "1.44150"
        },
        "2011-06-10": {
            "1. open": "1.45110",
            "2. high": "1.45500",
            "3. low": "1.43210",
            "4. close": "1.43460"
        },
        "2011-06-09": {
            "1. open": "1.45790",
            "2. high": "1.46520",
            "3. low": "1.44760",
            "4. close": "1.45130"
        },
        "2011-06-08": {
            "1. open": "1.46880",
            "2. high": "1.46930",
            "3. low": "1.45620",
            "4. close": "1.45780"
        },
        "2011-06-07": {
            "1. open": "1.45780",
            "2. high": "1.46960",
            "3. low": "1.45600",
            "4. close": "1.46860"
        },
        "2011-06-06": {
            "1. open": "1.46300",
            "2. high": "1.46600",
            "3. low": "1.45550",
            "4. close": "1.45780"
        },
        "2011-06-03": {
            "1. open": "1.44900",
            "2. high": "1.46420",
            "3. low": "1.44490",
            "4. close": "1.46360"
        },
        "2011-06-02": {
            "1. open": "1.43280",
            "2. high": "1.45130",
            "3. low": "1.43220",
            "4. close": "1.44910"
        },
        "2011-06-01": {
            "1. open": "1.44120",
            "2. high": "1.44600",
            "3. low": "1.43050",
            "4. close": "1.43300"
        },
        "2011-05-31": {
            "1. open": "1.42850",
            "2. high": "1.44240",
            "3. low": "1.42840",
            "4. close": "1.43940"
        },
        "2011-05-30": {
            "1. open": "1.43080",
            "2. high": "1.43120",
            "3. low": "1.42550",
            "4. close": "1.42860"
        },
        "2011-05-27": {
            "1. open": "1.41340",
            "2. high": "1.43240",
            "3. low": "1.41220",
            "4. close": "1.43100"
        },
        "2011-05-26": {
            "1. open": "1.40830",
            "2. high": "1.42060",
            "3. low": "1.40650",
            "4. close": "1.41330"
        },
        "2011-05-25": {
            "1. open": "1.41020",
            "2. high": "1.41180",
            "3. low": "1.40100",
            "4. close": "1.40800"
        },
        "2011-05-24": {
            "1. open": "1.40470",
            "2. high": "1.41340",
            "3. low": "1.39980",
            "4. close": "1.41020"
        },
        "2011-05-23": {
            "1. open": "1.41330",
            "2. high": "1.41440",
            "3. low": "1.39660",
            "4. close": "1.40440"
        },
        "2011-05-20": {
            "1. open": "1.43130",
            "2. high": "1.43450",
            "3. low": "1.41290",
            "4. close": "1.41560"
        },
        "2011-05-19": {
            "1. open": "1.42510",
            "2. high": "1.43250",
            "3. low": "1.42040",
            "4. close": "1.43080"
        },
        "2011-05-18": {
            "1. open": "1.42370",
            "2. high": "1.42880",
            "3. low": "1.41920",
            "4. close": "1.42500"
        },
        "2011-05-17": {
            "1. open": "1.41600",
            "2. high": "1.42400",
            "3. low": "1.41190",
            "4. close": "1.42360"
        },
        "2011-05-16": {
            "1. open": "1.40760",
            "2. high": "1.42460",
            "3. low": "1.40450",
            "4. close": "1.41600"
        },
        "2011-05-13": {
            "1. open": "1.42410",
            "2. high": "1.43390",
            "3. low": "1.40640",
            "4. close": "1.41100"
        },
        "2011-05-12": {
            "1. open": "1.42010",
            "2. high": "1.42770",
            "3. low": "1.41200",
            "4. close": "1.42410"
        },
        "2011-05-11": {
            "1. open": "1.44090",
            "2. high": "1.44230",
            "3. low": "1.41680",
            "4. close": "1.41990"
        },
        "2011-05-10": {
            "1. open": "1.43550",
            "2. high": "1.44140",
            "3. low": "1.42670",
            "4. close": "1.44090"
        },
        "2011-05-09": {
            "1. open": "1.43620",
            "2. high": "1.44420",
            "3. low": "1.42520",
            "4. close": "1.43520"
        },
        "2011-05-06": {
            "1. open": "1.45410",
            "2. high": "1.45880",
            "3. low": "1.43060",
            "4. close": "1.43210"
        },
        "2011-05-05": {
            "1. open": "1.48270",
            "2. high": "1.49000",
            "3. low": "1.45070",
            "4. close": "1.45410"
        },
        "2011-05-04": {
            "1. open": "1.48200",
            "2. high": "1.49400",
            "3. low": "1.47720",
            "4. close": "1.48270"
        },
        "2011-05-03": {
            "1. open": "1.48220",
            "2. high": "1.48900",
            "3. low": "1.47500",
            "4. close": "1.48210"
        },
        "2011-05-02": {
            "1. open": "1.48260",
            "2. high": "1.49010",
            "3. low": "1.47620",
            "4. close": "1.48220"
        },
        "2011-04-29": {
            "1. open": "1.48230",
            "2. high": "1.48800",
            "3. low": "1.47970",
            "4. close": "1.48090"
        },
        "2011-04-28": {
            "1. open": "1.47710",
            "2. high": "1.48820",
            "3. low": "1.47680",
            "4. close": "1.48240"
        },
        "2011-04-27": {
            "1. open": "1.46440",
            "2. high": "1.47950",
            "3. low": "1.46300",
            "4. close": "1.47710"
        },
        "2011-04-26": {
            "1. open": "1.45790",
            "2. high": "1.46570",
            "3. low": "1.44910",
            "4. close": "1.46450"
        },
        "2011-04-25": {
            "1. open": "1.45630",
            "2. high": "1.46270",
            "3. low": "1.45220",
            "4. close": "1.45790"
        },
        "2011-04-22": {
            "1. open": "1.45530",
            "2. high": "1.45890",
            "3. low": "1.45310",
            "4. close": "1.45590"
        },
        "2011-04-21": {
            "1. open": "1.45180",
            "2. high": "1.46500",
            "3. low": "1.45020",
            "4. close": "1.45530"
        },
        "2011-04-20": {
            "1. open": "1.43320",
            "2. high": "1.45470",
            "3. low": "1.43250",
            "4. close": "1.45210"
        },
        "2011-04-19": {
            "1. open": "1.42300",
            "2. high": "1.43530",
            "3. low": "1.42030",
            "4. close": "1.43350"
        },
        "2011-04-18": {
            "1. open": "1.44160",
            "2. high": "1.44210",
            "3. low": "1.41550",
            "4. close": "1.42250"
        },
        "2011-04-15": {
            "1. open": "1.44860",
            "2. high": "1.45030",
            "3. low": "1.43890",
            "4. close": "1.44290"
        },
        "2011-04-14": {
            "1. open": "1.44410",
            "2. high": "1.45150",
            "3. low": "1.43630",
            "4. close": "1.44860"
        },
        "2011-04-13": {
            "1. open": "1.44750",
            "2. high": "1.45200",
            "3. low": "1.44110",
            "4. close": "1.44400"
        },
        "2011-04-12": {
            "1. open": "1.44340",
            "2. high": "1.45200",
            "3. low": "1.43750",
            "4. close": "1.44770"
        },
        "2011-04-11": {
            "1. open": "1.44510",
            "2. high": "1.44830",
            "3. low": "1.44180",
            "4. close": "1.44310"
        },
        "2011-04-08": {
            "1. open": "1.43040",
            "2. high": "1.44880",
            "3. low": "1.42870",
            "4. close": "1.44790"
        },
        "2011-04-07": {
            "1. open": "1.43300",
            "2. high": "1.43360",
            "3. low": "1.42420",
            "4. close": "1.43020"
        },
        "2011-04-06": {
            "1. open": "1.42200",
            "2. high": "1.43490",
            "3. low": "1.42140",
            "4. close": "1.43300"
        },
        "2011-04-05": {
            "1. open": "1.42110",
            "2. high": "1.42450",
            "3. low": "1.41510",
            "4. close": "1.42200"
        },
        "2011-04-04": {
            "1. open": "1.42280",
            "2. high": "1.42680",
            "3. low": "1.41900",
            "4. close": "1.42200"
        },
        "2011-04-01": {
            "1. open": "1.41730",
            "2. high": "1.42450",
            "3. low": "1.40600",
            "4. close": "1.42310"
        },
        "2011-03-31": {
            "1. open": "1.41240",
            "2. high": "1.42330",
            "3. low": "1.41130",
            "4. close": "1.41690"
        },
        "2011-03-30": {
            "1. open": "1.41090",
            "2. high": "1.41470",
            "3. low": "1.40500",
            "4. close": "1.41260"
        },
        "2011-03-29": {
            "1. open": "1.40820",
            "2. high": "1.41500",
            "3. low": "1.40460",
            "4. close": "1.41090"
        },
        "2011-03-28": {
            "1. open": "1.40430",
            "2. high": "1.41150",
            "3. low": "1.40180",
            "4. close": "1.40820"
        },
        "2011-03-25": {
            "1. open": "1.41720",
            "2. high": "1.41930",
            "3. low": "1.40510",
            "4. close": "1.40850"
        },
        "2011-03-24": {
            "1. open": "1.40970",
            "2. high": "1.42200",
            "3. low": "1.40500",
            "4. close": "1.41700"
        },
        "2011-03-23": {
            "1. open": "1.41980",
            "2. high": "1.42150",
            "3. low": "1.40740",
            "4. close": "1.40930"
        },
        "2011-03-22": {
            "1. open": "1.42170",
            "2. high": "1.42500",
            "3. low": "1.41750",
            "4. close": "1.41950"
        },
        "2011-03-21": {
            "1. open": "1.41730",
            "2. high": "1.42400",
            "3. low": "1.41370",
            "4. close": "1.42180"
        },
        "2011-03-18": {
            "1. open": "1.40180",
            "2. high": "1.41840",
            "3. low": "1.39770",
            "4. close": "1.41800"
        },
        "2011-03-17": {
            "1. open": "1.39300",
            "2. high": "1.40520",
            "3. low": "1.38670",
            "4. close": "1.40160"
        },
        "2011-03-16": {
            "1. open": "1.39990",
            "2. high": "1.40010",
            "3. low": "1.38640",
            "4. close": "1.39270"
        },
        "2011-03-15": {
            "1. open": "1.39880",
            "2. high": "1.40130",
            "3. low": "1.38530",
            "4. close": "1.39960"
        },
        "2011-03-14": {
            "1. open": "1.39690",
            "2. high": "1.40030",
            "3. low": "1.39000",
            "4. close": "1.39900"
        },
        "2011-03-11": {
            "1. open": "1.37970",
            "2. high": "1.39150",
            "3. low": "1.37500",
            "4. close": "1.39010"
        },
        "2011-03-10": {
            "1. open": "1.39070",
            "2. high": "1.39250",
            "3. low": "1.37720",
            "4. close": "1.37970"
        },
        "2011-03-09": {
            "1. open": "1.39030",
            "2. high": "1.39420",
            "3. low": "1.38550",
            "4. close": "1.39070"
        },
        "2011-03-08": {
            "1. open": "1.39680",
            "2. high": "1.39900",
            "3. low": "1.38600",
            "4. close": "1.39040"
        },
        "2011-03-07": {
            "1. open": "1.39890",
            "2. high": "1.40360",
            "3. low": "1.39510",
            "4. close": "1.39680"
        },
        "2011-03-04": {
            "1. open": "1.39680",
            "2. high": "1.40060",
            "3. low": "1.39400",
            "4. close": "1.39860"
        },
        "2011-03-03": {
            "1. open": "1.38600",
            "2. high": "1.39720",
            "3. low": "1.38300",
            "4. close": "1.39660"
        },
        "2011-03-02": {
            "1. open": "1.37760",
            "2. high": "1.38900",
            "3. low": "1.37410",
            "4. close": "1.38660"
        },
        "2011-03-01": {
            "1. open": "1.38220",
            "2. high": "1.38540",
            "3. low": "1.37600",
            "4. close": "1.37760"
        },
        "2011-02-28": {
            "1. open": "1.37540",
            "2. high": "1.38560",
            "3. low": "1.37090",
            "4. close": "1.38040"
        },
        "2011-02-25": {
            "1. open": "1.37980",
            "2. high": "1.38380",
            "3. low": "1.37200",
            "4. close": "1.37480"
        },
        "2011-02-24": {
            "1. open": "1.37460",
            "2. high": "1.38210",
            "3. low": "1.37020",
            "4. close": "1.37990"
        },
        "2011-02-23": {
            "1. open": "1.36490",
            "2. high": "1.37900",
            "3. low": "1.36440",
            "4. close": "1.37440"
        },
        "2011-02-22": {
            "1. open": "1.36770",
            "2. high": "1.37040",
            "3. low": "1.35230",
            "4. close": "1.36510"
        },
        "2011-02-21": {
            "1. open": "1.36990",
            "2. high": "1.37160",
            "3. low": "1.36440",
            "4. close": "1.36740"
        },
        "2011-02-18": {
            "1. open": "1.36080",
            "2. high": "1.37150",
            "3. low": "1.35430",
            "4. close": "1.36930"
        },
        "2011-02-17": {
            "1. open": "1.35680",
            "2. high": "1.36190",
            "3. low": "1.35330",
            "4. close": "1.36070"
        },
        "2011-02-16": {
            "1. open": "1.34840",
            "2. high": "1.35880",
            "3. low": "1.34600",
            "4. close": "1.35690"
        },
        "2011-02-15": {
            "1. open": "1.34880",
            "2. high": "1.35510",
            "3. low": "1.34590",
            "4. close": "1.34850"
        },
        "2011-02-14": {
            "1. open": "1.35060",
            "2. high": "1.35580",
            "3. low": "1.34260",
            "4. close": "1.34850"
        },
        "2011-02-11": {
            "1. open": "1.35990",
            "2. high": "1.36210",
            "3. low": "1.34950",
            "4. close": "1.35470"
        },
        "2011-02-10": {
            "1. open": "1.37310",
            "2. high": "1.37360",
            "3. low": "1.35750",
            "4. close": "1.35990"
        },
        "2011-02-09": {
            "1. open": "1.36250",
            "2. high": "1.37440",
            "3. low": "1.36080",
            "4. close": "1.37330"
        },
        "2011-02-08": {
            "1. open": "1.35820",
            "2. high": "1.36880",
            "3. low": "1.35700",
            "4. close": "1.36240"
        },
        "2011-02-07": {
            "1. open": "1.35620",
            "2. high": "1.36260",
            "3. low": "1.35060",
            "4. close": "1.35830"
        },
        "2011-02-04": {
            "1. open": "1.36320",
            "2. high": "1.36730",
            "3. low": "1.35400",
            "4. close": "1.35820"
        },
        "2011-02-03": {
            "1. open": "1.38070",
            "2. high": "1.38250",
            "3. low": "1.36070",
            "4. close": "1.36300"
        },
        "2011-02-02": {
            "1. open": "1.38280",
            "2. high": "1.38610",
            "3. low": "1.37650",
            "4. close": "1.38080"
        },
        "2011-02-01": {
            "1. open": "1.36910",
            "2. high": "1.38420",
            "3. low": "1.36860",
            "4. close": "1.38290"
        },
        "2011-01-31": {
            "1. open": "1.35860",
            "2. high": "1.37390",
            "3. low": "1.35680",
            "4. close": "1.36920"
        },
        "2011-01-28": {
            "1. open": "1.37330",
            "2. high": "1.37460",
            "3. low": "1.35810",
            "4. close": "1.36090"
        },
        "2011-01-27": {
            "1. open": "1.37120",
            "2. high": "1.37580",
            "3. low": "1.36350",
            "4. close": "1.37320"
        },
        "2011-01-26": {
            "1. open": "1.36820",
            "2. high": "1.37220",
            "3. low": "1.36390",
            "4. close": "1.37120"
        },
        "2011-01-25": {
            "1. open": "1.36370",
            "2. high": "1.37040",
            "3. low": "1.35700",
            "4. close": "1.36810"
        },
        "2011-01-24": {
            "1. open": "1.36400",
            "2. high": "1.36860",
            "3. low": "1.35370",
            "4. close": "1.36380"
        },
        "2011-01-21": {
            "1. open": "1.34680",
            "2. high": "1.36250",
            "3. low": "1.34460",
            "4. close": "1.36190"
        },
        "2011-01-20": {
            "1. open": "1.34460",
            "2. high": "1.35230",
            "3. low": "1.33940",
            "4. close": "1.34710"
        },
        "2011-01-19": {
            "1. open": "1.33860",
            "2. high": "1.35390",
            "3. low": "1.33650",
            "4. close": "1.34730"
        },
        "2011-01-18": {
            "1. open": "1.32930",
            "2. high": "1.34660",
            "3. low": "1.32500",
            "4. close": "1.33860"
        },
        "2011-01-17": {
            "1. open": "1.33830",
            "2. high": "1.33840",
            "3. low": "1.32420",
            "4. close": "1.32930"
        },
        "2011-01-14": {
            "1. open": "1.33630",
            "2. high": "1.34570",
            "3. low": "1.33130",
            "4. close": "1.33860"
        },
        "2011-01-13": {
            "1. open": "1.31320",
            "2. high": "1.33830",
            "3. low": "1.30850",
            "4. close": "1.33630"
        },
        "2011-01-12": {
            "1. open": "1.29710",
            "2. high": "1.31450",
            "3. low": "1.29590",
            "4. close": "1.31340"
        },
        "2011-01-11": {
            "1. open": "1.29490",
            "2. high": "1.29930",
            "3. low": "1.29030",
            "4. close": "1.29730"
        },
        "2011-01-10": {
            "1. open": "1.28770",
            "2. high": "1.29640",
            "3. low": "1.28700",
            "4. close": "1.29490"
        },
        "2011-01-07": {
            "1. open": "1.30010",
            "2. high": "1.30210",
            "3. low": "1.28990",
            "4. close": "1.29050"
        },
        "2011-01-06": {
            "1. open": "1.31500",
            "2. high": "1.31700",
            "3. low": "1.29950",
            "4. close": "1.30020"
        },
        "2011-01-05": {
            "1. open": "1.33070",
            "2. high": "1.33250",
            "3. low": "1.31230",
            "4. close": "1.31490"
        },
        "2011-01-04": {
            "1. open": "1.33590",
            "2. high": "1.34340",
            "3. low": "1.32900",
            "4. close": "1.33070"
        },
        "2011-01-03": {
            "1. open": "1.32850",
            "2. high": "1.33950",
            "3. low": "1.32470",
            "4. close": "1.33600"
        },
        "2010-12-31": {
            "1. open": "1.32880",
            "2. high": "1.34240",
            "3. low": "1.32820",
            "4. close": "1.33850"
        },
        "2010-12-30": {
            "1. open": "1.32240",
            "2. high": "1.33150",
            "3. low": "1.32110",
            "4. close": "1.32870"
        },
        "2010-12-29": {
            "1. open": "1.31140",
            "2. high": "1.32390",
            "3. low": "1.30800",
            "4. close": "1.32240"
        },
        "2010-12-28": {
            "1. open": "1.31640",
            "2. high": "1.32760",
            "3. low": "1.30900",
            "4. close": "1.31140"
        },
        "2010-12-27": {
            "1. open": "1.31140",
            "2. high": "1.31700",
            "3. low": "1.30700",
            "4. close": "1.31630"
        },
        "2010-12-24": {
            "1. open": "1.31130",
            "2. high": "1.31480",
            "3. low": "1.30860",
            "4. close": "1.31210"
        },
        "2010-12-23": {
            "1. open": "1.30980",
            "2. high": "1.31530",
            "3. low": "1.30500",
            "4. close": "1.31130"
        },
        "2010-12-22": {
            "1. open": "1.31010",
            "2. high": "1.31810",
            "3. low": "1.30750",
            "4. close": "1.30980"
        },
        "2010-12-21": {
            "1. open": "1.31280",
            "2. high": "1.32020",
            "3. low": "1.30720",
            "4. close": "1.31000"
        },
        "2010-12-20": {
            "1. open": "1.31850",
            "2. high": "1.31870",
            "3. low": "1.30920",
            "4. close": "1.31280"
        },
        "2010-12-17": {
            "1. open": "1.32410",
            "2. high": "1.33590",
            "3. low": "1.31300",
            "4. close": "1.31870"
        },
        "2010-12-16": {
            "1. open": "1.32130",
            "2. high": "1.32660",
            "3. low": "1.31780",
            "4. close": "1.32410"
        },
        "2010-12-15": {
            "1. open": "1.33750",
            "2. high": "1.33820",
            "3. low": "1.32050",
            "4. close": "1.32110"
        },
        "2010-12-14": {
            "1. open": "1.33880",
            "2. high": "1.34970",
            "3. low": "1.33610",
            "4. close": "1.33760"
        },
        "2010-12-13": {
            "1. open": "1.31980",
            "2. high": "1.34330",
            "3. low": "1.31780",
            "4. close": "1.33890"
        },
        "2010-12-10": {
            "1. open": "1.32370",
            "2. high": "1.32830",
            "3. low": "1.31760",
            "4. close": "1.32220"
        },
        "2010-12-09": {
            "1. open": "1.32610",
            "2. high": "1.33230",
            "3. low": "1.31620",
            "4. close": "1.32370"
        },
        "2010-12-08": {
            "1. open": "1.32610",
            "2. high": "1.32800",
            "3. low": "1.31770",
            "4. close": "1.32590"
        },
        "2010-12-07": {
            "1. open": "1.33060",
            "2. high": "1.34000",
            "3. low": "1.32530",
            "4. close": "1.32600"
        },
        "2010-12-06": {
            "1. open": "1.33840",
            "2. high": "1.34220",
            "3. low": "1.32440",
            "4. close": "1.33050"
        },
        "2010-12-03": {
            "1. open": "1.32080",
            "2. high": "1.34380",
            "3. low": "1.31910",
            "4. close": "1.34140"
        },
        "2010-12-02": {
            "1. open": "1.31390",
            "2. high": "1.32500",
            "3. low": "1.30560",
            "4. close": "1.32090"
        },
        "2010-12-01": {
            "1. open": "1.30010",
            "2. high": "1.31810",
            "3. low": "1.29680",
            "4. close": "1.31360"
        },
        "2010-11-30": {
            "1. open": "1.31250",
            "2. high": "1.31500",
            "3. low": "1.29660",
            "4. close": "1.29840"
        },
        "2010-11-29": {
            "1. open": "1.32810",
            "2. high": "1.33020",
            "3. low": "1.30600",
            "4. close": "1.31320"
        },
        "2010-11-26": {
            "1. open": "1.33580",
            "2. high": "1.33620",
            "3. low": "1.31980",
            "4. close": "1.32400"
        },
        "2010-11-25": {
            "1. open": "1.33350",
            "2. high": "1.33880",
            "3. low": "1.32840",
            "4. close": "1.33590"
        },
        "2010-11-24": {
            "1. open": "1.33670",
            "2. high": "1.34210",
            "3. low": "1.32820",
            "4. close": "1.33320"
        },
        "2010-11-23": {
            "1. open": "1.36270",
            "2. high": "1.36330",
            "3. low": "1.33570",
            "4. close": "1.33650"
        },
        "2010-11-22": {
            "1. open": "1.37150",
            "2. high": "1.37860",
            "3. low": "1.35750",
            "4. close": "1.36270"
        },
        "2010-11-19": {
            "1. open": "1.36400",
            "2. high": "1.37310",
            "3. low": "1.36060",
            "4. close": "1.36680"
        },
        "2010-11-18": {
            "1. open": "1.35280",
            "2. high": "1.36680",
            "3. low": "1.35220",
            "4. close": "1.36400"
        },
        "2010-11-17": {
            "1. open": "1.34890",
            "2. high": "1.35660",
            "3. low": "1.34580",
            "4. close": "1.35280"
        },
        "2010-11-16": {
            "1. open": "1.35860",
            "2. high": "1.36560",
            "3. low": "1.34450",
            "4. close": "1.34890"
        },
        "2010-11-15": {
            "1. open": "1.37040",
            "2. high": "1.37510",
            "3. low": "1.35610",
            "4. close": "1.35840"
        },
        "2010-11-12": {
            "1. open": "1.36640",
            "2. high": "1.37760",
            "3. low": "1.35700",
            "4. close": "1.36900"
        },
        "2010-11-11": {
            "1. open": "1.37810",
            "2. high": "1.38210",
            "3. low": "1.36340",
            "4. close": "1.36660"
        },
        "2010-11-10": {
            "1. open": "1.37710",
            "2. high": "1.38250",
            "3. low": "1.36690",
            "4. close": "1.37820"
        },
        "2010-11-09": {
            "1. open": "1.39200",
            "2. high": "1.39730",
            "3. low": "1.37490",
            "4. close": "1.37710"
        },
        "2010-11-08": {
            "1. open": "1.40550",
            "2. high": "1.40850",
            "3. low": "1.38850",
            "4. close": "1.39200"
        },
        "2010-11-05": {
            "1. open": "1.42150",
            "2. high": "1.42490",
            "3. low": "1.40210",
            "4. close": "1.40300"
        },
        "2010-11-04": {
            "1. open": "1.41310",
            "2. high": "1.42820",
            "3. low": "1.40990",
            "4. close": "1.42160"
        },
        "2010-11-03": {
            "1. open": "1.40310",
            "2. high": "1.41830",
            "3. low": "1.39880",
            "4. close": "1.41290"
        },
        "2010-11-02": {
            "1. open": "1.38950",
            "2. high": "1.40580",
            "3. low": "1.38790",
            "4. close": "1.40300"
        },
        "2010-11-01": {
            "1. open": "1.39630",
            "2. high": "1.40110",
            "3. low": "1.38610",
            "4. close": "1.38950"
        },
        "2010-10-29": {
            "1. open": "1.39260",
            "2. high": "1.39520",
            "3. low": "1.38040",
            "4. close": "1.39440"
        },
        "2010-10-28": {
            "1. open": "1.37710",
            "2. high": "1.39450",
            "3. low": "1.37650",
            "4. close": "1.39300"
        },
        "2010-10-27": {
            "1. open": "1.38600",
            "2. high": "1.38790",
            "3. low": "1.37320",
            "4. close": "1.37730"
        },
        "2010-10-26": {
            "1. open": "1.39540",
            "2. high": "1.39820",
            "3. low": "1.38210",
            "4. close": "1.38580"
        },
        "2010-10-25": {
            "1. open": "1.39510",
            "2. high": "1.40800",
            "3. low": "1.39310",
            "4. close": "1.39540"
        },
        "2010-10-22": {
            "1. open": "1.39250",
            "2. high": "1.39710",
            "3. low": "1.38570",
            "4. close": "1.39540"
        },
        "2010-10-21": {
            "1. open": "1.39560",
            "2. high": "1.40500",
            "3. low": "1.38700",
            "4. close": "1.39230"
        },
        "2010-10-20": {
            "1. open": "1.37410",
            "2. high": "1.39910",
            "3. low": "1.36960",
            "4. close": "1.39560"
        },
        "2010-10-19": {
            "1. open": "1.39460",
            "2. high": "1.40050",
            "3. low": "1.37110",
            "4. close": "1.37390"
        },
        "2010-10-18": {
            "1. open": "1.39720",
            "2. high": "1.39990",
            "3. low": "1.38270",
            "4. close": "1.39490"
        },
        "2010-10-15": {
            "1. open": "1.40780",
            "2. high": "1.41570",
            "3. low": "1.39360",
            "4. close": "1.39770"
        },
        "2010-10-14": {
            "1. open": "1.39600",
            "2. high": "1.41220",
            "3. low": "1.39510",
            "4. close": "1.40810"
        },
        "2010-10-13": {
            "1. open": "1.39140",
            "2. high": "1.40010",
            "3. low": "1.39080",
            "4. close": "1.39590"
        },
        "2010-10-12": {
            "1. open": "1.38820",
            "2. high": "1.39360",
            "3. low": "1.37720",
            "4. close": "1.39150"
        },
        "2010-10-11": {
            "1. open": "1.40010",
            "2. high": "1.40070",
            "3. low": "1.38630",
            "4. close": "1.38830"
        },
        "2010-10-08": {
            "1. open": "1.39150",
            "2. high": "1.39840",
            "3. low": "1.38320",
            "4. close": "1.39400"
        },
        "2010-10-07": {
            "1. open": "1.39230",
            "2. high": "1.40290",
            "3. low": "1.38540",
            "4. close": "1.39200"
        },
        "2010-10-06": {
            "1. open": "1.38340",
            "2. high": "1.39480",
            "3. low": "1.37970",
            "4. close": "1.39250"
        },
        "2010-10-05": {
            "1. open": "1.36730",
            "2. high": "1.38590",
            "3. low": "1.36350",
            "4. close": "1.38360"
        },
        "2010-10-04": {
            "1. open": "1.37880",
            "2. high": "1.37900",
            "3. low": "1.36630",
            "4. close": "1.36730"
        },
        "2010-10-01": {
            "1. open": "1.36290",
            "2. high": "1.37920",
            "3. low": "1.36150",
            "4. close": "1.37920"
        },
        "2010-09-30": {
            "1. open": "1.36220",
            "2. high": "1.36830",
            "3. low": "1.35580",
            "4. close": "1.36270"
        },
        "2010-09-29": {
            "1. open": "1.35830",
            "2. high": "1.36460",
            "3. low": "1.35630",
            "4. close": "1.36210"
        },
        "2010-09-28": {
            "1. open": "1.34400",
            "2. high": "1.35960",
            "3. low": "1.33780",
            "4. close": "1.35840"
        },
        "2010-09-27": {
            "1. open": "1.34790",
            "2. high": "1.35060",
            "3. low": "1.34220",
            "4. close": "1.34400"
        },
        "2010-09-24": {
            "1. open": "1.33130",
            "2. high": "1.34950",
            "3. low": "1.32840",
            "4. close": "1.34850"
        },
        "2010-09-23": {
            "1. open": "1.34000",
            "2. high": "1.34130",
            "3. low": "1.33030",
            "4. close": "1.33140"
        },
        "2010-09-22": {
            "1. open": "1.32500",
            "2. high": "1.34400",
            "3. low": "1.32450",
            "4. close": "1.33990"
        },
        "2010-09-21": {
            "1. open": "1.30630",
            "2. high": "1.32860",
            "3. low": "1.30530",
            "4. close": "1.32490"
        },
        "2010-09-20": {
            "1. open": "1.30500",
            "2. high": "1.31210",
            "3. low": "1.30260",
            "4. close": "1.30620"
        },
        "2010-09-17": {
            "1. open": "1.30740",
            "2. high": "1.31590",
            "3. low": "1.30180",
            "4. close": "1.30550"
        },
        "2010-09-16": {
            "1. open": "1.30120",
            "2. high": "1.31170",
            "3. low": "1.29720",
            "4. close": "1.30740"
        },
        "2010-09-15": {
            "1. open": "1.29870",
            "2. high": "1.30400",
            "3. low": "1.29520",
            "4. close": "1.30090"
        },
        "2010-09-14": {
            "1. open": "1.28760",
            "2. high": "1.30330",
            "3. low": "1.28270",
            "4. close": "1.29860"
        },
        "2010-09-13": {
            "1. open": "1.27060",
            "2. high": "1.28920",
            "3. low": "1.27010",
            "4. close": "1.28780"
        },
        "2010-09-10": {
            "1. open": "1.26970",
            "2. high": "1.27470",
            "3. low": "1.26410",
            "4. close": "1.26710"
        },
        "2010-09-09": {
            "1. open": "1.27190",
            "2. high": "1.27660",
            "3. low": "1.26600",
            "4. close": "1.26980"
        },
        "2010-09-08": {
            "1. open": "1.26820",
            "2. high": "1.27630",
            "3. low": "1.26570",
            "4. close": "1.27230"
        },
        "2010-09-07": {
            "1. open": "1.28740",
            "2. high": "1.28760",
            "3. low": "1.26740",
            "4. close": "1.26830"
        },
        "2010-09-06": {
            "1. open": "1.28930",
            "2. high": "1.29190",
            "3. low": "1.28640",
            "4. close": "1.28740"
        },
        "2010-09-03": {
            "1. open": "1.28240",
            "2. high": "1.28990",
            "3. low": "1.28060",
            "4. close": "1.28950"
        },
        "2010-09-02": {
            "1. open": "1.28030",
            "2. high": "1.28480",
            "3. low": "1.27740",
            "4. close": "1.28250"
        },
        "2010-09-01": {
            "1. open": "1.26880",
            "2. high": "1.28550",
            "3. low": "1.26600",
            "4. close": "1.28030"
        },
        "2010-08-31": {
            "1. open": "1.26620",
            "2. high": "1.27430",
            "3. low": "1.26220",
            "4. close": "1.26880"
        },
        "2010-08-30": {
            "1. open": "1.27640",
            "2. high": "1.27690",
            "3. low": "1.26540",
            "4. close": "1.26630"
        },
        "2010-08-27": {
            "1. open": "1.27140",
            "2. high": "1.27790",
            "3. low": "1.26740",
            "4. close": "1.27610"
        },
        "2010-08-26": {
            "1. open": "1.26640",
            "2. high": "1.27640",
            "3. low": "1.26470",
            "4. close": "1.27160"
        },
        "2010-08-25": {
            "1. open": "1.26300",
            "2. high": "1.27260",
            "3. low": "1.26040",
            "4. close": "1.26620"
        },
        "2010-08-24": {
            "1. open": "1.26480",
            "2. high": "1.27190",
            "3. low": "1.25840",
            "4. close": "1.26300"
        },
        "2010-08-23": {
            "1. open": "1.27040",
            "2. high": "1.27300",
            "3. low": "1.26440",
            "4. close": "1.26490"
        },
        "2010-08-20": {
            "1. open": "1.28150",
            "2. high": "1.28330",
            "3. low": "1.26610",
            "4. close": "1.27050"
        },
        "2010-08-19": {
            "1. open": "1.28530",
            "2. high": "1.29020",
            "3. low": "1.27700",
            "4. close": "1.28160"
        },
        "2010-08-18": {
            "1. open": "1.28790",
            "2. high": "1.29220",
            "3. low": "1.28200",
            "4. close": "1.28520"
        },
        "2010-08-17": {
            "1. open": "1.28220",
            "2. high": "1.29160",
            "3. low": "1.28010",
            "4. close": "1.28790"
        },
        "2010-08-16": {
            "1. open": "1.27650",
            "2. high": "1.28710",
            "3. low": "1.27310",
            "4. close": "1.28210"
        },
        "2010-08-13": {
            "1. open": "1.28390",
            "2. high": "1.29060",
            "3. low": "1.27460",
            "4. close": "1.27510"
        },
        "2010-08-12": {
            "1. open": "1.28430",
            "2. high": "1.29320",
            "3. low": "1.27780",
            "4. close": "1.28260"
        },
        "2010-08-11": {
            "1. open": "1.31740",
            "2. high": "1.31870",
            "3. low": "1.28270",
            "4. close": "1.28450"
        },
        "2010-08-10": {
            "1. open": "1.32250",
            "2. high": "1.32310",
            "3. low": "1.30720",
            "4. close": "1.31750"
        },
        "2010-08-09": {
            "1. open": "1.32920",
            "2. high": "1.33080",
            "3. low": "1.32130",
            "4. close": "1.32250"
        },
        "2010-08-06": {
            "1. open": "1.31830",
            "2. high": "1.33340",
            "3. low": "1.31540",
            "4. close": "1.32790"
        },
        "2010-08-05": {
            "1. open": "1.31540",
            "2. high": "1.32350",
            "3. low": "1.31170",
            "4. close": "1.31840"
        },
        "2010-08-04": {
            "1. open": "1.32250",
            "2. high": "1.32400",
            "3. low": "1.31300",
            "4. close": "1.31540"
        },
        "2010-08-03": {
            "1. open": "1.31740",
            "2. high": "1.32540",
            "3. low": "1.31450",
            "4. close": "1.32250"
        },
        "2010-08-02": {
            "1. open": "1.30610",
            "2. high": "1.31950",
            "3. low": "1.30500",
            "4. close": "1.31750"
        },
        "2010-07-30": {
            "1. open": "1.30780",
            "2. high": "1.30920",
            "3. low": "1.29780",
            "4. close": "1.30500"
        },
        "2010-07-29": {
            "1. open": "1.29890",
            "2. high": "1.31070",
            "3. low": "1.29760",
            "4. close": "1.30810"
        },
        "2010-07-28": {
            "1. open": "1.30000",
            "2. high": "1.30420",
            "3. low": "1.29640",
            "4. close": "1.29870"
        },
        "2010-07-27": {
            "1. open": "1.29880",
            "2. high": "1.30460",
            "3. low": "1.29480",
            "4. close": "1.30000"
        },
        "2010-07-26": {
            "1. open": "1.28960",
            "2. high": "1.30060",
            "3. low": "1.28740",
            "4. close": "1.29870"
        },
        "2010-07-23": {
            "1. open": "1.28870",
            "2. high": "1.29650",
            "3. low": "1.27920",
            "4. close": "1.29020"
        },
        "2010-07-22": {
            "1. open": "1.27540",
            "2. high": "1.29330",
            "3. low": "1.27340",
            "4. close": "1.28850"
        },
        "2010-07-21": {
            "1. open": "1.28900",
            "2. high": "1.29130",
            "3. low": "1.27290",
            "4. close": "1.27540"
        },
        "2010-07-20": {
            "1. open": "1.29470",
            "2. high": "1.30280",
            "3. low": "1.28370",
            "4. close": "1.28900"
        },
        "2010-07-19": {
            "1. open": "1.29040",
            "2. high": "1.29920",
            "3. low": "1.28680",
            "4. close": "1.29480"
        },
        "2010-07-16": {
            "1. open": "1.29300",
            "2. high": "1.30070",
            "3. low": "1.28870",
            "4. close": "1.29290"
        },
        "2010-07-15": {
            "1. open": "1.27430",
            "2. high": "1.29550",
            "3. low": "1.27050",
            "4. close": "1.29340"
        },
        "2010-07-14": {
            "1. open": "1.27270",
            "2. high": "1.27780",
            "3. low": "1.26800",
            "4. close": "1.27410"
        },
        "2010-07-13": {
            "1. open": "1.25880",
            "2. high": "1.27380",
            "3. low": "1.25210",
            "4. close": "1.27260"
        },
        "2010-07-12": {
            "1. open": "1.26400",
            "2. high": "1.26480",
            "3. low": "1.25470",
            "4. close": "1.25860"
        },
        "2010-07-09": {
            "1. open": "1.26940",
            "2. high": "1.27220",
            "3. low": "1.26060",
            "4. close": "1.26410"
        },
        "2010-07-08": {
            "1. open": "1.26310",
            "2. high": "1.27120",
            "3. low": "1.26170",
            "4. close": "1.26890"
        },
        "2010-07-07": {
            "1. open": "1.26250",
            "2. high": "1.26640",
            "3. low": "1.25510",
            "4. close": "1.26300"
        },
        "2010-07-06": {
            "1. open": "1.25370",
            "2. high": "1.26620",
            "3. low": "1.24780",
            "4. close": "1.26250"
        },
        "2010-07-05": {
            "1. open": "1.25540",
            "2. high": "1.25630",
            "3. low": "1.25060",
            "4. close": "1.25370"
        },
        "2010-07-02": {
            "1. open": "1.25180",
            "2. high": "1.26110",
            "3. low": "1.24800",
            "4. close": "1.25500"
        },
        "2010-07-01": {
            "1. open": "1.22330",
            "2. high": "1.25400",
            "3. low": "1.21910",
            "4. close": "1.25150"
        },
        "2010-06-30": {
            "1. open": "1.21900",
            "2. high": "1.23040",
            "3. low": "1.21640",
            "4. close": "1.22340"
        },
        "2010-06-29": {
            "1. open": "1.22750",
            "2. high": "1.22910",
            "3. low": "1.21480",
            "4. close": "1.21870"
        },
        "2010-06-28": {
            "1. open": "1.23770",
            "2. high": "1.23980",
            "3. low": "1.22630",
            "4. close": "1.22810"
        },
        "2010-06-25": {
            "1. open": "1.23280",
            "2. high": "1.23950",
            "3. low": "1.22500",
            "4. close": "1.23740"
        },
        "2010-06-24": {
            "1. open": "1.23110",
            "2. high": "1.23880",
            "3. low": "1.22590",
            "4. close": "1.23280"
        },
        "2010-06-23": {
            "1. open": "1.22670",
            "2. high": "1.23430",
            "3. low": "1.22070",
            "4. close": "1.23100"
        },
        "2010-06-22": {
            "1. open": "1.23240",
            "2. high": "1.23540",
            "3. low": "1.22490",
            "4. close": "1.22690"
        },
        "2010-06-21": {
            "1. open": "1.24260",
            "2. high": "1.24670",
            "3. low": "1.23020",
            "4. close": "1.23140"
        },
        "2010-06-18": {
            "1. open": "1.23800",
            "2. high": "1.24160",
            "3. low": "1.23500",
            "4. close": "1.23870"
        },
        "2010-06-17": {
            "1. open": "1.22980",
            "2. high": "1.24120",
            "3. low": "1.22390",
            "4. close": "1.23770"
        },
        "2010-06-16": {
            "1. open": "1.23220",
            "2. high": "1.23540",
            "3. low": "1.22520",
            "4. close": "1.23010"
        },
        "2010-06-15": {
            "1. open": "1.22120",
            "2. high": "1.23500",
            "3. low": "1.21630",
            "4. close": "1.23250"
        },
        "2010-06-14": {
            "1. open": "1.21180",
            "2. high": "1.23000",
            "3. low": "1.21120",
            "4. close": "1.22130"
        },
        "2010-06-11": {
            "1. open": "1.21080",
            "2. high": "1.21530",
            "3. low": "1.20430",
            "4. close": "1.21110"
        },
        "2010-06-10": {
            "1. open": "1.19840",
            "2. high": "1.21430",
            "3. low": "1.19540",
            "4. close": "1.21060"
        },
        "2010-06-09": {
            "1. open": "1.19640",
            "2. high": "1.20730",
            "3. low": "1.19200",
            "4. close": "1.19840"
        },
        "2010-06-08": {
            "1. open": "1.19160",
            "2. high": "1.20100",
            "3. low": "1.18990",
            "4. close": "1.19640"
        },
        "2010-06-07": {
            "1. open": "1.19440",
            "2. high": "1.19910",
            "3. low": "1.18740",
            "4. close": "1.19160"
        },
        "2010-06-04": {
            "1. open": "1.21610",
            "2. high": "1.22160",
            "3. low": "1.19470",
            "4. close": "1.19660"
        },
        "2010-06-03": {
            "1. open": "1.22480",
            "2. high": "1.23270",
            "3. low": "1.21490",
            "4. close": "1.21640"
        },
        "2010-06-02": {
            "1. open": "1.22130",
            "2. high": "1.22730",
            "3. low": "1.21730",
            "4. close": "1.22450"
        },
        "2010-06-01": {
            "1. open": "1.23060",
            "2. high": "1.23540",
            "3. low": "1.21080",
            "4. close": "1.22090"
        },
        "2010-05-31": {
            "1. open": "1.22780",
            "2. high": "1.23340",
            "3. low": "1.22640",
            "4. close": "1.23070"
        },
        "2010-05-28": {
            "1. open": "1.23570",
            "2. high": "1.24530",
            "3. low": "1.22620",
            "4. close": "1.22810"
        },
        "2010-05-27": {
            "1. open": "1.21600",
            "2. high": "1.23950",
            "3. low": "1.21510",
            "4. close": "1.23530"
        },
        "2010-05-26": {
            "1. open": "1.23700",
            "2. high": "1.23720",
            "3. low": "1.21500",
            "4. close": "1.21570"
        },
        "2010-05-25": {
            "1. open": "1.23450",
            "2. high": "1.23880",
            "3. low": "1.21750",
            "4. close": "1.23710"
        },
        "2010-05-24": {
            "1. open": "1.25050",
            "2. high": "1.25170",
            "3. low": "1.23300",
            "4. close": "1.23450"
        },
        "2010-05-21": {
            "1. open": "1.24680",
            "2. high": "1.26730",
            "3. low": "1.24590",
            "4. close": "1.25700"
        },
        "2010-05-20": {
            "1. open": "1.24210",
            "2. high": "1.25980",
            "3. low": "1.22950",
            "4. close": "1.24640"
        },
        "2010-05-19": {
            "1. open": "1.21730",
            "2. high": "1.24310",
            "3. low": "1.21410",
            "4. close": "1.24240"
        },
        "2010-05-18": {
            "1. open": "1.23970",
            "2. high": "1.24450",
            "3. low": "1.21560",
            "4. close": "1.21730"
        },
        "2010-05-17": {
            "1. open": "1.23480",
            "2. high": "1.24140",
            "3. low": "1.22320",
            "4. close": "1.23980"
        },
        "2010-05-14": {
            "1. open": "1.25220",
            "2. high": "1.25760",
            "3. low": "1.23510",
            "4. close": "1.23580"
        },
        "2010-05-13": {
            "1. open": "1.26270",
            "2. high": "1.26840",
            "3. low": "1.25140",
            "4. close": "1.25230"
        },
        "2010-05-12": {
            "1. open": "1.26320",
            "2. high": "1.27400",
            "3. low": "1.26020",
            "4. close": "1.26290"
        },
        "2010-05-11": {
            "1. open": "1.27860",
            "2. high": "1.28030",
            "3. low": "1.26240",
            "4. close": "1.26330"
        },
        "2010-05-10": {
            "1. open": "1.28380",
            "2. high": "1.30940",
            "3. low": "1.27560",
            "4. close": "1.27860"
        },
        "2010-05-07": {
            "1. open": "1.26280",
            "2. high": "1.27980",
            "3. low": "1.25830",
            "4. close": "1.27520"
        },
        "2010-05-06": {
            "1. open": "1.28180",
            "2. high": "1.28570",
            "3. low": "1.25180",
            "4. close": "1.26310"
        },
        "2010-05-05": {
            "1. open": "1.29720",
            "2. high": "1.29960",
            "3. low": "1.27850",
            "4. close": "1.28160"
        },
        "2010-05-04": {
            "1. open": "1.31890",
            "2. high": "1.32140",
            "3. low": "1.29610",
            "4. close": "1.29690"
        },
        "2010-05-03": {
            "1. open": "1.33270",
            "2. high": "1.33300",
            "3. low": "1.31540",
            "4. close": "1.31870"
        },
        "2010-04-30": {
            "1. open": "1.32440",
            "2. high": "1.33430",
            "3. low": "1.32220",
            "4. close": "1.32900"
        },
        "2010-04-29": {
            "1. open": "1.32030",
            "2. high": "1.32790",
            "3. low": "1.31810",
            "4. close": "1.32420"
        },
        "2010-04-28": {
            "1. open": "1.31600",
            "2. high": "1.32660",
            "3. low": "1.31120",
            "4. close": "1.32050"
        },
        "2010-04-27": {
            "1. open": "1.33900",
            "2. high": "1.34140",
            "3. low": "1.31420",
            "4. close": "1.31650"
        },
        "2010-04-26": {
            "1. open": "1.33440",
            "2. high": "1.34160",
            "3. low": "1.32890",
            "4. close": "1.33910"
        },
        "2010-04-23": {
            "1. open": "1.32840",
            "2. high": "1.34000",
            "3. low": "1.31980",
            "4. close": "1.33840"
        },
        "2010-04-22": {
            "1. open": "1.33880",
            "2. high": "1.34210",
            "3. low": "1.32570",
            "4. close": "1.32870"
        },
        "2010-04-21": {
            "1. open": "1.34420",
            "2. high": "1.34500",
            "3. low": "1.33560",
            "4. close": "1.33860"
        },
        "2010-04-20": {
            "1. open": "1.34870",
            "2. high": "1.35230",
            "3. low": "1.34250",
            "4. close": "1.34400"
        },
        "2010-04-19": {
            "1. open": "1.34730",
            "2. high": "1.34980",
            "3. low": "1.34130",
            "4. close": "1.34880"
        },
        "2010-04-16": {
            "1. open": "1.35780",
            "2. high": "1.35810",
            "3. low": "1.34690",
            "4. close": "1.35020"
        },
        "2010-04-15": {
            "1. open": "1.36490",
            "2. high": "1.36670",
            "3. low": "1.35170",
            "4. close": "1.35810"
        },
        "2010-04-14": {
            "1. open": "1.36130",
            "2. high": "1.36800",
            "3. low": "1.35930",
            "4. close": "1.36500"
        },
        "2010-04-13": {
            "1. open": "1.35850",
            "2. high": "1.36270",
            "3. low": "1.35430",
            "4. close": "1.36150"
        },
        "2010-04-12": {
            "1. open": "1.36280",
            "2. high": "1.36920",
            "3. low": "1.35630",
            "4. close": "1.35840"
        },
        "2010-04-09": {
            "1. open": "1.33550",
            "2. high": "1.35010",
            "3. low": "1.33370",
            "4. close": "1.34990"
        },
        "2010-04-08": {
            "1. open": "1.33400",
            "2. high": "1.33660",
            "3. low": "1.32790",
            "4. close": "1.33570"
        },
        "2010-04-07": {
            "1. open": "1.33940",
            "2. high": "1.34090",
            "3. low": "1.33240",
            "4. close": "1.33360"
        },
        "2010-04-06": {
            "1. open": "1.34830",
            "2. high": "1.34970",
            "3. low": "1.33530",
            "4. close": "1.33940"
        },
        "2010-04-05": {
            "1. open": "1.34910",
            "2. high": "1.35380",
            "3. low": "1.34570",
            "4. close": "1.34820"
        },
        "2010-04-02": {
            "1. open": "1.35710",
            "2. high": "1.35830",
            "3. low": "1.34720",
            "4. close": "1.35020"
        },
        "2010-04-01": {
            "1. open": "1.35070",
            "2. high": "1.35850",
            "3. low": "1.34580",
            "4. close": "1.35660"
        },
        "2010-03-31": {
            "1. open": "1.34200",
            "2. high": "1.35460",
            "3. low": "1.33850",
            "4. close": "1.35060"
        },
        "2010-03-30": {
            "1. open": "1.34730",
            "2. high": "1.35370",
            "3. low": "1.33960",
            "4. close": "1.34160"
        },
        "2010-03-29": {
            "1. open": "1.34110",
            "2. high": "1.35250",
            "3. low": "1.34050",
            "4. close": "1.34750"
        },
        "2010-03-26": {
            "1. open": "1.32860",
            "2. high": "1.34250",
            "3. low": "1.32680",
            "4. close": "1.34070"
        },
        "2010-03-25": {
            "1. open": "1.33220",
            "2. high": "1.33870",
            "3. low": "1.32680",
            "4. close": "1.32850"
        },
        "2010-03-24": {
            "1. open": "1.34940",
            "2. high": "1.35010",
            "3. low": "1.33060",
            "4. close": "1.33210"
        },
        "2010-03-23": {
            "1. open": "1.35660",
            "2. high": "1.35700",
            "3. low": "1.34760",
            "4. close": "1.34930"
        },
        "2010-03-22": {
            "1. open": "1.35270",
            "2. high": "1.35680",
            "3. low": "1.34630",
            "4. close": "1.35660"
        },
        "2010-03-19": {
            "1. open": "1.36040",
            "2. high": "1.36270",
            "3. low": "1.35030",
            "4. close": "1.35290"
        },
        "2010-03-18": {
            "1. open": "1.37330",
            "2. high": "1.37410",
            "3. low": "1.35870",
            "4. close": "1.36040"
        },
        "2010-03-17": {
            "1. open": "1.37720",
            "2. high": "1.38180",
            "3. low": "1.37270",
            "4. close": "1.37350"
        },
        "2010-03-16": {
            "1. open": "1.36740",
            "2. high": "1.37830",
            "3. low": "1.36560",
            "4. close": "1.37710"
        },
        "2010-03-15": {
            "1. open": "1.37670",
            "2. high": "1.37840",
            "3. low": "1.36400",
            "4. close": "1.36750"
        },
        "2010-03-12": {
            "1. open": "1.36790",
            "2. high": "1.38000",
            "3. low": "1.36670",
            "4. close": "1.37670"
        },
        "2010-03-11": {
            "1. open": "1.36510",
            "2. high": "1.36870",
            "3. low": "1.36210",
            "4. close": "1.36790"
        },
        "2010-03-10": {
            "1. open": "1.36010",
            "2. high": "1.36800",
            "3. low": "1.35450",
            "4. close": "1.36590"
        },
        "2010-03-09": {
            "1. open": "1.36330",
            "2. high": "1.36350",
            "3. low": "1.35380",
            "4. close": "1.35990"
        },
        "2010-03-08": {
            "1. open": "1.36260",
            "2. high": "1.37050",
            "3. low": "1.36060",
            "4. close": "1.36320"
        },
        "2010-03-05": {
            "1. open": "1.35800",
            "2. high": "1.36310",
            "3. low": "1.35300",
            "4. close": "1.36220"
        },
        "2010-03-04": {
            "1. open": "1.36950",
            "2. high": "1.37130",
            "3. low": "1.35520",
            "4. close": "1.35790"
        },
        "2010-03-03": {
            "1. open": "1.36140",
            "2. high": "1.37360",
            "3. low": "1.35930",
            "4. close": "1.36950"
        },
        "2010-03-02": {
            "1. open": "1.35590",
            "2. high": "1.36220",
            "3. low": "1.34340",
            "4. close": "1.36140"
        },
        "2010-03-01": {
            "1. open": "1.36300",
            "2. high": "1.36640",
            "3. low": "1.34610",
            "4. close": "1.35610"
        },
        "2010-02-26": {
            "1. open": "1.35470",
            "2. high": "1.36830",
            "3. low": "1.35310",
            "4. close": "1.36260"
        },
        "2010-02-25": {
            "1. open": "1.35380",
            "2. high": "1.35710",
            "3. low": "1.34510",
            "4. close": "1.35500"
        },
        "2010-02-24": {
            "1. open": "1.35060",
            "2. high": "1.36260",
            "3. low": "1.35020",
            "4. close": "1.35400"
        },
        "2010-02-23": {
            "1. open": "1.35940",
            "2. high": "1.36920",
            "3. low": "1.34970",
            "4. close": "1.35070"
        },
        "2010-02-22": {
            "1. open": "1.36110",
            "2. high": "1.36540",
            "3. low": "1.35740",
            "4. close": "1.35960"
        },
        "2010-02-19": {
            "1. open": "1.35270",
            "2. high": "1.36180",
            "3. low": "1.34440",
            "4. close": "1.36110"
        },
        "2010-02-18": {
            "1. open": "1.36050",
            "2. high": "1.36550",
            "3. low": "1.34990",
            "4. close": "1.35220"
        },
        "2010-02-17": {
            "1. open": "1.37710",
            "2. high": "1.37900",
            "3. low": "1.35850",
            "4. close": "1.36050"
        },
        "2010-02-16": {
            "1. open": "1.35990",
            "2. high": "1.37790",
            "3. low": "1.35890",
            "4. close": "1.37650"
        },
        "2010-02-15": {
            "1. open": "1.36300",
            "2. high": "1.36400",
            "3. low": "1.35780",
            "4. close": "1.35950"
        },
        "2010-02-12": {
            "1. open": "1.36910",
            "2. high": "1.36950",
            "3. low": "1.35300",
            "4. close": "1.36310"
        },
        "2010-02-11": {
            "1. open": "1.37370",
            "2. high": "1.38010",
            "3. low": "1.35960",
            "4. close": "1.36910"
        },
        "2010-02-10": {
            "1. open": "1.37950",
            "2. high": "1.38130",
            "3. low": "1.36770",
            "4. close": "1.37370"
        },
        "2010-02-09": {
            "1. open": "1.36490",
            "2. high": "1.38390",
            "3. low": "1.36430",
            "4. close": "1.37930"
        },
        "2010-02-08": {
            "1. open": "1.36800",
            "2. high": "1.37170",
            "3. low": "1.36200",
            "4. close": "1.36460"
        },
        "2010-02-05": {
            "1. open": "1.37220",
            "2. high": "1.37460",
            "3. low": "1.35860",
            "4. close": "1.36780"
        },
        "2010-02-04": {
            "1. open": "1.38930",
            "2. high": "1.39030",
            "3. low": "1.37250",
            "4. close": "1.37260"
        },
        "2010-02-03": {
            "1. open": "1.39630",
            "2. high": "1.40260",
            "3. low": "1.38860",
            "4. close": "1.38950"
        },
        "2010-02-02": {
            "1. open": "1.39310",
            "2. high": "1.39750",
            "3. low": "1.38860",
            "4. close": "1.39620"
        },
        "2010-02-01": {
            "1. open": "1.38600",
            "2. high": "1.39380",
            "3. low": "1.38530",
            "4. close": "1.39300"
        },
        "2010-01-29": {
            "1. open": "1.39700",
            "2. high": "1.39870",
            "3. low": "1.38620",
            "4. close": "1.38620"
        },
        "2010-01-28": {
            "1. open": "1.40220",
            "2. high": "1.40520",
            "3. low": "1.39340",
            "4. close": "1.39700"
        },
        "2010-01-27": {
            "1. open": "1.40700",
            "2. high": "1.40970",
            "3. low": "1.39930",
            "4. close": "1.40200"
        },
        "2010-01-26": {
            "1. open": "1.41470",
            "2. high": "1.41790",
            "3. low": "1.40430",
            "4. close": "1.40720"
        },
        "2010-01-25": {
            "1. open": "1.41380",
            "2. high": "1.41940",
            "3. low": "1.41120",
            "4. close": "1.41470"
        },
        "2010-01-22": {
            "1. open": "1.40810",
            "2. high": "1.41820",
            "3. low": "1.40660",
            "4. close": "1.41340"
        },
        "2010-01-21": {
            "1. open": "1.41040",
            "2. high": "1.41430",
            "3. low": "1.40280",
            "4. close": "1.40830"
        },
        "2010-01-20": {
            "1. open": "1.42860",
            "2. high": "1.42960",
            "3. low": "1.40800",
            "4. close": "1.41000"
        },
        "2010-01-19": {
            "1. open": "1.43820",
            "2. high": "1.44140",
            "3. low": "1.42530",
            "4. close": "1.42850"
        },
        "2010-01-18": {
            "1. open": "1.43830",
            "2. high": "1.44000",
            "3. low": "1.43330",
            "4. close": "1.43840"
        },
        "2010-01-15": {
            "1. open": "1.44990",
            "2. high": "1.45120",
            "3. low": "1.43370",
            "4. close": "1.43850"
        },
        "2010-01-14": {
            "1. open": "1.45090",
            "2. high": "1.45560",
            "3. low": "1.44460",
            "4. close": "1.45010"
        },
        "2010-01-13": {
            "1. open": "1.44830",
            "2. high": "1.45800",
            "3. low": "1.44560",
            "4. close": "1.45100"
        },
        "2010-01-12": {
            "1. open": "1.45110",
            "2. high": "1.45480",
            "3. low": "1.44540",
            "4. close": "1.44850"
        },
        "2010-01-11": {
            "1. open": "1.44080",
            "2. high": "1.45570",
            "3. low": "1.43960",
            "4. close": "1.45160"
        },
        "2010-01-08": {
            "1. open": "1.43070",
            "2. high": "1.44390",
            "3. low": "1.42640",
            "4. close": "1.44070"
        },
        "2010-01-07": {
            "1. open": "1.44080",
            "2. high": "1.44470",
            "3. low": "1.42990",
            "4. close": "1.43100"
        },
        "2010-01-06": {
            "1. open": "1.43650",
            "2. high": "1.44350",
            "3. low": "1.42830",
            "4. close": "1.44110"
        },
        "2010-01-05": {
            "1. open": "1.44120",
            "2. high": "1.44840",
            "3. low": "1.43460",
            "4. close": "1.43630"
        },
        "2010-01-04": {
            "1. open": "1.43220",
            "2. high": "1.44560",
            "3. low": "1.42580",
            "4. close": "1.44100"
        },
        "2010-01-01": {
            "1. open": "1.43230",
            "2. high": "1.43480",
            "3. low": "1.43220",
            "4. close": "1.43340"
        },
        "2009-12-31": {
            "1. open": "1.43360",
            "2. high": "1.44400",
            "3. low": "1.43070",
            "4. close": "1.43240"
        },
        "2009-12-30": {
            "1. open": "1.43500",
            "2. high": "1.43610",
            "3. low": "1.42740",
            "4. close": "1.43380"
        },
        "2009-12-29": {
            "1. open": "1.43790",
            "2. high": "1.44580",
            "3. low": "1.43320",
            "4. close": "1.43520"
        },
        "2009-12-28": {
            "1. open": "1.43780",
            "2. high": "1.44140",
            "3. low": "1.43530",
            "4. close": "1.43770"
        },
        "2009-12-25": {
            "1. open": "1.43790",
            "2. high": "1.44370",
            "3. low": "1.43580",
            "4. close": "1.43780"
        },
        "2009-12-24": {
            "1. open": "1.43380",
            "2. high": "1.44180",
            "3. low": "1.43220",
            "4. close": "1.43750"
        },
        "2009-12-23": {
            "1. open": "1.42480",
            "2. high": "1.43670",
            "3. low": "1.42340",
            "4. close": "1.43350"
        },
        "2009-12-22": {
            "1. open": "1.42740",
            "2. high": "1.43320",
            "3. low": "1.42180",
            "4. close": "1.42490"
        },
        "2009-12-21": {
            "1. open": "1.43380",
            "2. high": "1.43730",
            "3. low": "1.42680",
            "4. close": "1.42780"
        },
        "2009-12-18": {
            "1. open": "1.43370",
            "2. high": "1.44120",
            "3. low": "1.42620",
            "4. close": "1.43450"
        },
        "2009-12-17": {
            "1. open": "1.45290",
            "2. high": "1.45360",
            "3. low": "1.43040",
            "4. close": "1.43400"
        },
        "2009-12-16": {
            "1. open": "1.45360",
            "2. high": "1.45910",
            "3. low": "1.45060",
            "4. close": "1.45330"
        },
        "2009-12-15": {
            "1. open": "1.46560",
            "2. high": "1.46630",
            "3. low": "1.45040",
            "4. close": "1.45330"
        },
        "2009-12-14": {
            "1. open": "1.46150",
            "2. high": "1.46850",
            "3. low": "1.45980",
            "4. close": "1.46570"
        },
        "2009-12-11": {
            "1. open": "1.47300",
            "2. high": "1.47770",
            "3. low": "1.45860",
            "4. close": "1.46240"
        },
        "2009-12-10": {
            "1. open": "1.47240",
            "2. high": "1.47600",
            "3. low": "1.46840",
            "4. close": "1.47310"
        },
        "2009-12-09": {
            "1. open": "1.47020",
            "2. high": "1.47820",
            "3. low": "1.46680",
            "4. close": "1.47240"
        },
        "2009-12-08": {
            "1. open": "1.48260",
            "2. high": "1.48670",
            "3. low": "1.46810",
            "4. close": "1.47010"
        },
        "2009-12-07": {
            "1. open": "1.48520",
            "2. high": "1.49050",
            "3. low": "1.47560",
            "4. close": "1.48240"
        },
        "2009-12-04": {
            "1. open": "1.50510",
            "2. high": "1.50910",
            "3. low": "1.48220",
            "4. close": "1.48570"
        },
        "2009-12-03": {
            "1. open": "1.50430",
            "2. high": "1.51410",
            "3. low": "1.50430",
            "4. close": "1.50520"
        },
        "2009-12-02": {
            "1. open": "1.50800",
            "2. high": "1.51100",
            "3. low": "1.50330",
            "4. close": "1.50410"
        },
        "2009-12-01": {
            "1. open": "1.50040",
            "2. high": "1.51200",
            "3. low": "1.49710",
            "4. close": "1.50820"
        },
        "2009-11-30": {
            "1. open": "1.49830",
            "2. high": "1.50840",
            "3. low": "1.49640",
            "4. close": "1.50060"
        },
        "2009-11-27": {
            "1. open": "1.50170",
            "2. high": "1.50190",
            "3. low": "1.48290",
            "4. close": "1.49830"
        },
        "2009-11-26": {
            "1. open": "1.51340",
            "2. high": "1.51420",
            "3. low": "1.49590",
            "4. close": "1.50160"
        },
        "2009-11-25": {
            "1. open": "1.49670",
            "2. high": "1.51450",
            "3. low": "1.49550",
            "4. close": "1.51370"
        },
        "2009-11-24": {
            "1. open": "1.49600",
            "2. high": "1.49890",
            "3. low": "1.48890",
            "4. close": "1.49600"
        },
        "2009-11-23": {
            "1. open": "1.48590",
            "2. high": "1.49990",
            "3. low": "1.48330",
            "4. close": "1.49620"
        },
        "2009-11-20": {
            "1. open": "1.49260",
            "2. high": "1.49350",
            "3. low": "1.48010",
            "4. close": "1.48590"
        },
        "2009-11-19": {
            "1. open": "1.49600",
            "2. high": "1.49650",
            "3. low": "1.48430",
            "4. close": "1.49220"
        },
        "2009-11-18": {
            "1. open": "1.48740",
            "2. high": "1.49900",
            "3. low": "1.48560",
            "4. close": "1.49630"
        },
        "2009-11-17": {
            "1. open": "1.49700",
            "2. high": "1.49990",
            "3. low": "1.48080",
            "4. close": "1.48770"
        },
        "2009-11-16": {
            "1. open": "1.49000",
            "2. high": "1.50160",
            "3. low": "1.48810",
            "4. close": "1.49690"
        },
        "2009-11-13": {
            "1. open": "1.48500",
            "2. high": "1.49380",
            "3. low": "1.48250",
            "4. close": "1.49060"
        },
        "2009-11-12": {
            "1. open": "1.49850",
            "2. high": "1.50160",
            "3. low": "1.48220",
            "4. close": "1.48450"
        },
        "2009-11-11": {
            "1. open": "1.49900",
            "2. high": "1.50500",
            "3. low": "1.49530",
            "4. close": "1.49830"
        },
        "2009-11-10": {
            "1. open": "1.49980",
            "2. high": "1.50210",
            "3. low": "1.49380",
            "4. close": "1.49880"
        },
        "2009-11-09": {
            "1. open": "1.48480",
            "2. high": "1.50200",
            "3. low": "1.48420",
            "4. close": "1.49970"
        },
        "2009-11-06": {
            "1. open": "1.48690",
            "2. high": "1.49140",
            "3. low": "1.48130",
            "4. close": "1.48440"
        },
        "2009-11-05": {
            "1. open": "1.48620",
            "2. high": "1.49180",
            "3. low": "1.48110",
            "4. close": "1.48720"
        },
        "2009-11-04": {
            "1. open": "1.47230",
            "2. high": "1.49090",
            "3. low": "1.47030",
            "4. close": "1.48600"
        },
        "2009-11-03": {
            "1. open": "1.47740",
            "2. high": "1.48110",
            "3. low": "1.46270",
            "4. close": "1.47190"
        },
        "2009-11-02": {
            "1. open": "1.47180",
            "2. high": "1.48450",
            "3. low": "1.46850",
            "4. close": "1.47740"
        },
        "2009-10-30": {
            "1. open": "1.48360",
            "2. high": "1.48590",
            "3. low": "1.47040",
            "4. close": "1.47300"
        },
        "2009-10-29": {
            "1. open": "1.47220",
            "2. high": "1.48590",
            "3. low": "1.46840",
            "4. close": "1.48370"
        },
        "2009-10-28": {
            "1. open": "1.48110",
            "2. high": "1.48410",
            "3. low": "1.46910",
            "4. close": "1.47180"
        },
        "2009-10-27": {
            "1. open": "1.48670",
            "2. high": "1.49270",
            "3. low": "1.47710",
            "4. close": "1.48090"
        },
        "2009-10-26": {
            "1. open": "1.50060",
            "2. high": "1.50630",
            "3. low": "1.48450",
            "4. close": "1.48640"
        },
        "2009-10-23": {
            "1. open": "1.50240",
            "2. high": "1.50600",
            "3. low": "1.49860",
            "4. close": "1.50070"
        },
        "2009-10-22": {
            "1. open": "1.50040",
            "2. high": "1.50380",
            "3. low": "1.49440",
            "4. close": "1.50270"
        },
        "2009-10-21": {
            "1. open": "1.49360",
            "2. high": "1.50460",
            "3. low": "1.48880",
            "4. close": "1.50050"
        },
        "2009-10-20": {
            "1. open": "1.49650",
            "2. high": "1.49940",
            "3. low": "1.48830",
            "4. close": "1.49360"
        },
        "2009-10-19": {
            "1. open": "1.49020",
            "2. high": "1.49810",
            "3. low": "1.48290",
            "4. close": "1.49720"
        },
        "2009-10-16": {
            "1. open": "1.49350",
            "2. high": "1.49670",
            "3. low": "1.48490",
            "4. close": "1.49040"
        },
        "2009-10-15": {
            "1. open": "1.49330",
            "2. high": "1.49700",
            "3. low": "1.48430",
            "4. close": "1.49350"
        },
        "2009-10-14": {
            "1. open": "1.48500",
            "2. high": "1.49460",
            "3. low": "1.48390",
            "4. close": "1.49340"
        },
        "2009-10-13": {
            "1. open": "1.47750",
            "2. high": "1.48760",
            "3. low": "1.47620",
            "4. close": "1.48530"
        },
        "2009-10-12": {
            "1. open": "1.47190",
            "2. high": "1.48130",
            "3. low": "1.46770",
            "4. close": "1.47750"
        },
        "2009-10-09": {
            "1. open": "1.47910",
            "2. high": "1.47950",
            "3. low": "1.46740",
            "4. close": "1.47240"
        },
        "2009-10-08": {
            "1. open": "1.46880",
            "2. high": "1.48170",
            "3. low": "1.46830",
            "4. close": "1.47930"
        },
        "2009-10-07": {
            "1. open": "1.47220",
            "2. high": "1.47370",
            "3. low": "1.46500",
            "4. close": "1.46820"
        },
        "2009-10-06": {
            "1. open": "1.46490",
            "2. high": "1.47620",
            "3. low": "1.46440",
            "4. close": "1.47210"
        },
        "2009-10-05": {
            "1. open": "1.45750",
            "2. high": "1.46690",
            "3. low": "1.45750",
            "4. close": "1.46460"
        },
        "2009-10-02": {
            "1. open": "1.45410",
            "2. high": "1.46480",
            "3. low": "1.44810",
            "4. close": "1.45710"
        },
        "2009-10-01": {
            "1. open": "1.46340",
            "2. high": "1.46680",
            "3. low": "1.45180",
            "4. close": "1.45350"
        },
        "2009-09-30": {
            "1. open": "1.45840",
            "2. high": "1.46750",
            "3. low": "1.45750",
            "4. close": "1.46340"
        },
        "2009-09-29": {
            "1. open": "1.46120",
            "2. high": "1.46470",
            "3. low": "1.45270",
            "4. close": "1.45800"
        },
        "2009-09-28": {
            "1. open": "1.46880",
            "2. high": "1.47200",
            "3. low": "1.45650",
            "4. close": "1.46180"
        },
        "2009-09-25": {
            "1. open": "1.46610",
            "2. high": "1.47250",
            "3. low": "1.46150",
            "4. close": "1.46910"
        },
        "2009-09-24": {
            "1. open": "1.46900",
            "2. high": "1.48030",
            "3. low": "1.46280",
            "4. close": "1.46600"
        },
        "2009-09-23": {
            "1. open": "1.47890",
            "2. high": "1.48440",
            "3. low": "1.47080",
            "4. close": "1.47090"
        },
        "2009-09-22": {
            "1. open": "1.46780",
            "2. high": "1.48170",
            "3. low": "1.46700",
            "4. close": "1.47890"
        },
        "2009-09-21": {
            "1. open": "1.47110",
            "2. high": "1.47230",
            "3. low": "1.46100",
            "4. close": "1.46760"
        },
        "2009-09-18": {
            "1. open": "1.47440",
            "2. high": "1.47450",
            "3. low": "1.46470",
            "4. close": "1.47150"
        },
        "2009-09-17": {
            "1. open": "1.47080",
            "2. high": "1.47670",
            "3. low": "1.46890",
            "4. close": "1.47400"
        },
        "2009-09-16": {
            "1. open": "1.46600",
            "2. high": "1.47370",
            "3. low": "1.46420",
            "4. close": "1.47090"
        },
        "2009-09-15": {
            "1. open": "1.46260",
            "2. high": "1.46880",
            "3. low": "1.45620",
            "4. close": "1.46580"
        },
        "2009-09-14": {
            "1. open": "1.45790",
            "2. high": "1.46520",
            "3. low": "1.45150",
            "4. close": "1.46270"
        },
        "2009-09-11": {
            "1. open": "1.45790",
            "2. high": "1.46350",
            "3. low": "1.45540",
            "4. close": "1.45650"
        },
        "2009-09-10": {
            "1. open": "1.45630",
            "2. high": "1.46130",
            "3. low": "1.45030",
            "4. close": "1.45770"
        },
        "2009-09-09": {
            "1. open": "1.44940",
            "2. high": "1.46000",
            "3. low": "1.44660",
            "4. close": "1.45680"
        },
        "2009-09-08": {
            "1. open": "1.43330",
            "2. high": "1.45360",
            "3. low": "1.43290",
            "4. close": "1.44890"
        },
        "2009-09-07": {
            "1. open": "1.42970",
            "2. high": "1.43630",
            "3. low": "1.42880",
            "4. close": "1.43330"
        },
        "2009-09-04": {
            "1. open": "1.42590",
            "2. high": "1.43270",
            "3. low": "1.41910",
            "4. close": "1.42920"
        },
        "2009-09-03": {
            "1. open": "1.42600",
            "2. high": "1.43480",
            "3. low": "1.42360",
            "4. close": "1.42560"
        },
        "2009-09-02": {
            "1. open": "1.42170",
            "2. high": "1.42940",
            "3. low": "1.41890",
            "4. close": "1.42590"
        },
        "2009-09-01": {
            "1. open": "1.43290",
            "2. high": "1.43800",
            "3. low": "1.41770",
            "4. close": "1.42140"
        },
        "2009-08-31": {
            "1. open": "1.43020",
            "2. high": "1.43690",
            "3. low": "1.42560",
            "4. close": "1.43310"
        },
        "2009-08-28": {
            "1. open": "1.43480",
            "2. high": "1.43910",
            "3. low": "1.42820",
            "4. close": "1.43020"
        },
        "2009-08-27": {
            "1. open": "1.42420",
            "2. high": "1.44100",
            "3. low": "1.42200",
            "4. close": "1.43470"
        },
        "2009-08-26": {
            "1. open": "1.42960",
            "2. high": "1.43520",
            "3. low": "1.42050",
            "4. close": "1.42400"
        },
        "2009-08-25": {
            "1. open": "1.42980",
            "2. high": "1.43620",
            "3. low": "1.42530",
            "4. close": "1.42990"
        },
        "2009-08-24": {
            "1. open": "1.43260",
            "2. high": "1.43590",
            "3. low": "1.42810",
            "4. close": "1.42940"
        },
        "2009-08-21": {
            "1. open": "1.42450",
            "2. high": "1.43780",
            "3. low": "1.42090",
            "4. close": "1.43150"
        },
        "2009-08-20": {
            "1. open": "1.42340",
            "2. high": "1.42750",
            "3. low": "1.42010",
            "4. close": "1.42450"
        },
        "2009-08-19": {
            "1. open": "1.41310",
            "2. high": "1.42670",
            "3. low": "1.40850",
            "4. close": "1.42320"
        },
        "2009-08-18": {
            "1. open": "1.40700",
            "2. high": "1.41550",
            "3. low": "1.40660",
            "4. close": "1.41320"
        },
        "2009-08-17": {
            "1. open": "1.42000",
            "2. high": "1.42020",
            "3. low": "1.40460",
            "4. close": "1.40750"
        },
        "2009-08-14": {
            "1. open": "1.42790",
            "2. high": "1.43060",
            "3. low": "1.41590",
            "4. close": "1.42020"
        },
        "2009-08-13": {
            "1. open": "1.42010",
            "2. high": "1.43270",
            "3. low": "1.42000",
            "4. close": "1.42760"
        },
        "2009-08-12": {
            "1. open": "1.41470",
            "2. high": "1.42470",
            "3. low": "1.40870",
            "4. close": "1.42000"
        },
        "2009-08-11": {
            "1. open": "1.41440",
            "2. high": "1.41850",
            "3. low": "1.41100",
            "4. close": "1.41460"
        },
        "2009-08-10": {
            "1. open": "1.41820",
            "2. high": "1.42180",
            "3. low": "1.41050",
            "4. close": "1.41430"
        },
        "2009-08-07": {
            "1. open": "1.43530",
            "2. high": "1.44130",
            "3. low": "1.41540",
            "4. close": "1.41830"
        },
        "2009-08-06": {
            "1. open": "1.44120",
            "2. high": "1.44310",
            "3. low": "1.43300",
            "4. close": "1.43510"
        },
        "2009-08-05": {
            "1. open": "1.43960",
            "2. high": "1.44490",
            "3. low": "1.43560",
            "4. close": "1.44140"
        },
        "2009-08-04": {
            "1. open": "1.44190",
            "2. high": "1.44320",
            "3. low": "1.43670",
            "4. close": "1.43950"
        },
        "2009-08-03": {
            "1. open": "1.42550",
            "2. high": "1.44450",
            "3. low": "1.42070",
            "4. close": "1.44150"
        },
        "2009-07-31": {
            "1. open": "1.40650",
            "2. high": "1.42800",
            "3. low": "1.40650",
            "4. close": "1.42490"
        },
        "2009-07-30": {
            "1. open": "1.40340",
            "2. high": "1.40950",
            "3. low": "1.40100",
            "4. close": "1.40630"
        },
        "2009-07-29": {
            "1. open": "1.41710",
            "2. high": "1.41950",
            "3. low": "1.40060",
            "4. close": "1.40300"
        },
        "2009-07-28": {
            "1. open": "1.42400",
            "2. high": "1.43040",
            "3. low": "1.41300",
            "4. close": "1.41710"
        },
        "2009-07-27": {
            "1. open": "1.42040",
            "2. high": "1.42980",
            "3. low": "1.41720",
            "4. close": "1.42410"
        },
        "2009-07-24": {
            "1. open": "1.41500",
            "2. high": "1.42530",
            "3. low": "1.41350",
            "4. close": "1.42050"
        },
        "2009-07-23": {
            "1. open": "1.42060",
            "2. high": "1.42910",
            "3. low": "1.41200",
            "4. close": "1.41580"
        },
        "2009-07-22": {
            "1. open": "1.42130",
            "2. high": "1.42570",
            "3. low": "1.41560",
            "4. close": "1.42060"
        },
        "2009-07-21": {
            "1. open": "1.42250",
            "2. high": "1.42770",
            "3. low": "1.41630",
            "4. close": "1.42100"
        },
        "2009-07-20": {
            "1. open": "1.41000",
            "2. high": "1.42500",
            "3. low": "1.40970",
            "4. close": "1.42270"
        },
        "2009-07-17": {
            "1. open": "1.41400",
            "2. high": "1.41500",
            "3. low": "1.40620",
            "4. close": "1.40940"
        },
        "2009-07-16": {
            "1. open": "1.40990",
            "2. high": "1.41660",
            "3. low": "1.40560",
            "4. close": "1.41400"
        },
        "2009-07-15": {
            "1. open": "1.39700",
            "2. high": "1.41350",
            "3. low": "1.39640",
            "4. close": "1.41010"
        },
        "2009-07-14": {
            "1. open": "1.39840",
            "2. high": "1.40140",
            "3. low": "1.39120",
            "4. close": "1.39700"
        },
        "2009-07-13": {
            "1. open": "1.39350",
            "2. high": "1.40010",
            "3. low": "1.38980",
            "4. close": "1.39810"
        },
        "2009-07-10": {
            "1. open": "1.40220",
            "2. high": "1.40300",
            "3. low": "1.38780",
            "4. close": "1.39330"
        },
        "2009-07-09": {
            "1. open": "1.38710",
            "2. high": "1.40740",
            "3. low": "1.38590",
            "4. close": "1.40230"
        },
        "2009-07-08": {
            "1. open": "1.39180",
            "2. high": "1.39400",
            "3. low": "1.38320",
            "4. close": "1.38730"
        },
        "2009-07-07": {
            "1. open": "1.39730",
            "2. high": "1.40520",
            "3. low": "1.39040",
            "4. close": "1.39160"
        },
        "2009-07-06": {
            "1. open": "1.40040",
            "2. high": "1.40040",
            "3. low": "1.38770",
            "4. close": "1.39720"
        },
        "2009-07-03": {
            "1. open": "1.39510",
            "2. high": "1.40300",
            "3. low": "1.39430",
            "4. close": "1.40000"
        },
        "2009-07-02": {
            "1. open": "1.41510",
            "2. high": "1.41550",
            "3. low": "1.39280",
            "4. close": "1.39420"
        },
        "2009-07-01": {
            "1. open": "1.40340",
            "2. high": "1.42010",
            "3. low": "1.40000",
            "4. close": "1.41500"
        },
        "2009-06-30": {
            "1. open": "1.40730",
            "2. high": "1.41540",
            "3. low": "1.40000",
            "4. close": "1.40310"
        },
        "2009-06-29": {
            "1. open": "1.40520",
            "2. high": "1.41040",
            "3. low": "1.39830",
            "4. close": "1.40740"
        },
        "2009-06-26": {
            "1. open": "1.39940",
            "2. high": "1.41200",
            "3. low": "1.39830",
            "4. close": "1.40550"
        },
        "2009-06-25": {
            "1. open": "1.39270",
            "2. high": "1.40150",
            "3. low": "1.38890",
            "4. close": "1.39950"
        },
        "2009-06-24": {
            "1. open": "1.40740",
            "2. high": "1.41380",
            "3. low": "1.38890",
            "4. close": "1.39310"
        },
        "2009-06-23": {
            "1. open": "1.38560",
            "2. high": "1.41080",
            "3. low": "1.38290",
            "4. close": "1.40730"
        },
        "2009-06-22": {
            "1. open": "1.39390",
            "2. high": "1.39630",
            "3. low": "1.38260",
            "4. close": "1.38560"
        },
        "2009-06-19": {
            "1. open": "1.39040",
            "2. high": "1.40120",
            "3. low": "1.38830",
            "4. close": "1.39320"
        },
        "2009-06-18": {
            "1. open": "1.39410",
            "2. high": "1.40020",
            "3. low": "1.38700",
            "4. close": "1.39010"
        },
        "2009-06-17": {
            "1. open": "1.38350",
            "2. high": "1.39860",
            "3. low": "1.38070",
            "4. close": "1.39380"
        },
        "2009-06-16": {
            "1. open": "1.37860",
            "2. high": "1.39330",
            "3. low": "1.37490",
            "4. close": "1.38330"
        },
        "2009-06-15": {
            "1. open": "1.40150",
            "2. high": "1.40330",
            "3. low": "1.37560",
            "4. close": "1.37830"
        },
        "2009-06-12": {
            "1. open": "1.40940",
            "2. high": "1.41290",
            "3. low": "1.39360",
            "4. close": "1.40140"
        },
        "2009-06-11": {
            "1. open": "1.39660",
            "2. high": "1.41780",
            "3. low": "1.39430",
            "4. close": "1.40930"
        },
        "2009-06-10": {
            "1. open": "1.40700",
            "2. high": "1.41440",
            "3. low": "1.39160",
            "4. close": "1.39660"
        },
        "2009-06-09": {
            "1. open": "1.39030",
            "2. high": "1.41020",
            "3. low": "1.38530",
            "4. close": "1.40760"
        },
        "2009-06-08": {
            "1. open": "1.39670",
            "2. high": "1.40020",
            "3. low": "1.38050",
            "4. close": "1.38940"
        },
        "2009-06-05": {
            "1. open": "1.41750",
            "2. high": "1.42670",
            "3. low": "1.39330",
            "4. close": "1.39620"
        },
        "2009-06-04": {
            "1. open": "1.41470",
            "2. high": "1.42420",
            "3. low": "1.40710",
            "4. close": "1.41750"
        },
        "2009-06-03": {
            "1. open": "1.43050",
            "2. high": "1.43400",
            "3. low": "1.41090",
            "4. close": "1.41370"
        },
        "2009-06-02": {
            "1. open": "1.41500",
            "2. high": "1.43330",
            "3. low": "1.41020",
            "4. close": "1.43060"
        },
        "2009-06-01": {
            "1. open": "1.41580",
            "2. high": "1.42470",
            "3. low": "1.40990",
            "4. close": "1.41500"
        },
        "2009-05-29": {
            "1. open": "1.39310",
            "2. high": "1.41700",
            "3. low": "1.39260",
            "4. close": "1.41530"
        },
        "2009-05-28": {
            "1. open": "1.38350",
            "2. high": "1.39860",
            "3. low": "1.37930",
            "4. close": "1.39320"
        },
        "2009-05-27": {
            "1. open": "1.39890",
            "2. high": "1.40010",
            "3. low": "1.38220",
            "4. close": "1.38350"
        },
        "2009-05-26": {
            "1. open": "1.40140",
            "2. high": "1.40230",
            "3. low": "1.38600",
            "4. close": "1.39850"
        },
        "2009-05-25": {
            "1. open": "1.40010",
            "2. high": "1.40470",
            "3. low": "1.39590",
            "4. close": "1.40140"
        },
        "2009-05-22": {
            "1. open": "1.39020",
            "2. high": "1.40510",
            "3. low": "1.38990",
            "4. close": "1.39900"
        },
        "2009-05-21": {
            "1. open": "1.37640",
            "2. high": "1.39240",
            "3. low": "1.37280",
            "4. close": "1.39000"
        },
        "2009-05-20": {
            "1. open": "1.36270",
            "2. high": "1.38310",
            "3. low": "1.35840",
            "4. close": "1.38100"
        },
        "2009-05-19": {
            "1. open": "1.35550",
            "2. high": "1.36680",
            "3. low": "1.35310",
            "4. close": "1.36260"
        },
        "2009-05-18": {
            "1. open": "1.34890",
            "2. high": "1.35640",
            "3. low": "1.34240",
            "4. close": "1.35520"
        },
        "2009-05-15": {
            "1. open": "1.36330",
            "2. high": "1.36510",
            "3. low": "1.34620",
            "4. close": "1.34940"
        },
        "2009-05-14": {
            "1. open": "1.35900",
            "2. high": "1.36650",
            "3. low": "1.35260",
            "4. close": "1.36340"
        },
        "2009-05-13": {
            "1. open": "1.36440",
            "2. high": "1.37220",
            "3. low": "1.35660",
            "4. close": "1.35930"
        },
        "2009-05-12": {
            "1. open": "1.35750",
            "2. high": "1.37070",
            "3. low": "1.35640",
            "4. close": "1.36440"
        },
        "2009-05-11": {
            "1. open": "1.36320",
            "2. high": "1.36690",
            "3. low": "1.35560",
            "4. close": "1.35760"
        },
        "2009-05-08": {
            "1. open": "1.33870",
            "2. high": "1.36530",
            "3. low": "1.33410",
            "4. close": "1.36390"
        },
        "2009-05-07": {
            "1. open": "1.33110",
            "2. high": "1.34700",
            "3. low": "1.32520",
            "4. close": "1.33910"
        },
        "2009-05-06": {
            "1. open": "1.33080",
            "2. high": "1.33740",
            "3. low": "1.32470",
            "4. close": "1.33150"
        },
        "2009-05-05": {
            "1. open": "1.34140",
            "2. high": "1.34380",
            "3. low": "1.32830",
            "4. close": "1.33100"
        },
        "2009-05-04": {
            "1. open": "1.32730",
            "2. high": "1.34260",
            "3. low": "1.32110",
            "4. close": "1.34130"
        },
        "2009-05-01": {
            "1. open": "1.32230",
            "2. high": "1.33290",
            "3. low": "1.32190",
            "4. close": "1.32720"
        },
        "2009-04-30": {
            "1. open": "1.32520",
            "2. high": "1.33870",
            "3. low": "1.31920",
            "4. close": "1.32230"
        },
        "2009-04-29": {
            "1. open": "1.31350",
            "2. high": "1.33400",
            "3. low": "1.31210",
            "4. close": "1.32530"
        },
        "2009-04-28": {
            "1. open": "1.30170",
            "2. high": "1.31660",
            "3. low": "1.29650",
            "4. close": "1.31350"
        },
        "2009-04-27": {
            "1. open": "1.31520",
            "2. high": "1.32560",
            "3. low": "1.30000",
            "4. close": "1.30160"
        },
        "2009-04-24": {
            "1. open": "1.31340",
            "2. high": "1.33010",
            "3. low": "1.31130",
            "4. close": "1.32420"
        },
        "2009-04-23": {
            "1. open": "1.30040",
            "2. high": "1.31610",
            "3. low": "1.29800",
            "4. close": "1.31330"
        },
        "2009-04-22": {
            "1. open": "1.29490",
            "2. high": "1.30380",
            "3. low": "1.28860",
            "4. close": "1.30020"
        },
        "2009-04-21": {
            "1. open": "1.29220",
            "2. high": "1.29960",
            "3. low": "1.28970",
            "4. close": "1.29430"
        },
        "2009-04-20": {
            "1. open": "1.30440",
            "2. high": "1.30760",
            "3. low": "1.28880",
            "4. close": "1.29220"
        },
        "2009-04-17": {
            "1. open": "1.31750",
            "2. high": "1.31980",
            "3. low": "1.30180",
            "4. close": "1.30410"
        },
        "2009-04-16": {
            "1. open": "1.32090",
            "2. high": "1.32690",
            "3. low": "1.31270",
            "4. close": "1.31740"
        },
        "2009-04-15": {
            "1. open": "1.32600",
            "2. high": "1.32970",
            "3. low": "1.31460",
            "4. close": "1.32140"
        },
        "2009-04-14": {
            "1. open": "1.33670",
            "2. high": "1.33810",
            "3. low": "1.32260",
            "4. close": "1.32650"
        },
        "2009-04-13": {
            "1. open": "1.31850",
            "2. high": "1.33930",
            "3. low": "1.31270",
            "4. close": "1.33660"
        },
        "2009-04-10": {
            "1. open": "1.31570",
            "2. high": "1.31930",
            "3. low": "1.30890",
            "4. close": "1.31870"
        },
        "2009-04-09": {
            "1. open": "1.32650",
            "2. high": "1.33360",
            "3. low": "1.31270",
            "4. close": "1.31620"
        },
        "2009-04-08": {
            "1. open": "1.32670",
            "2. high": "1.33100",
            "3. low": "1.31480",
            "4. close": "1.32650"
        },
        "2009-04-07": {
            "1. open": "1.33990",
            "2. high": "1.34080",
            "3. low": "1.32270",
            "4. close": "1.32640"
        },
        "2009-04-06": {
            "1. open": "1.34820",
            "2. high": "1.35820",
            "3. low": "1.33580",
            "4. close": "1.33990"
        },
        "2009-04-03": {
            "1. open": "1.34630",
            "2. high": "1.34970",
            "3. low": "1.33650",
            "4. close": "1.34820"
        },
        "2009-04-02": {
            "1. open": "1.32310",
            "2. high": "1.35170",
            "3. low": "1.32300",
            "4. close": "1.34670"
        },
        "2009-04-01": {
            "1. open": "1.32410",
            "2. high": "1.32870",
            "3. low": "1.31670",
            "4. close": "1.32320"
        },
        "2009-03-31": {
            "1. open": "1.32010",
            "2. high": "1.33430",
            "3. low": "1.31740",
            "4. close": "1.32430"
        },
        "2009-03-30": {
            "1. open": "1.32890",
            "2. high": "1.32960",
            "3. low": "1.31130",
            "4. close": "1.31990"
        },
        "2009-03-27": {
            "1. open": "1.35270",
            "2. high": "1.35920",
            "3. low": "1.32570",
            "4. close": "1.32860"
        },
        "2009-03-26": {
            "1. open": "1.35760",
            "2. high": "1.36420",
            "3. low": "1.34950",
            "4. close": "1.35270"
        },
        "2009-03-25": {
            "1. open": "1.34690",
            "2. high": "1.36510",
            "3. low": "1.34190",
            "4. close": "1.35760"
        },
        "2009-03-24": {
            "1. open": "1.36170",
            "2. high": "1.36780",
            "3. low": "1.34320",
            "4. close": "1.34710"
        },
        "2009-03-23": {
            "1. open": "1.35790",
            "2. high": "1.37360",
            "3. low": "1.34860",
            "4. close": "1.36200"
        },
        "2009-03-20": {
            "1. open": "1.36650",
            "2. high": "1.37260",
            "3. low": "1.35170",
            "4. close": "1.35790"
        },
        "2009-03-19": {
            "1. open": "1.35090",
            "2. high": "1.37390",
            "3. low": "1.34170",
            "4. close": "1.36650"
        },
        "2009-03-18": {
            "1. open": "1.30150",
            "2. high": "1.35360",
            "3. low": "1.29850",
            "4. close": "1.35080"
        },
        "2009-03-17": {
            "1. open": "1.29780",
            "2. high": "1.30330",
            "3. low": "1.29320",
            "4. close": "1.30120"
        },
        "2009-03-16": {
            "1. open": "1.29270",
            "2. high": "1.30710",
            "3. low": "1.28330",
            "4. close": "1.29730"
        },
        "2009-03-13": {
            "1. open": "1.28990",
            "2. high": "1.29570",
            "3. low": "1.28620",
            "4. close": "1.29270"
        },
        "2009-03-12": {
            "1. open": "1.28440",
            "2. high": "1.29460",
            "3. low": "1.27320",
            "4. close": "1.29130"
        },
        "2009-03-11": {
            "1. open": "1.26780",
            "2. high": "1.28650",
            "3. low": "1.26170",
            "4. close": "1.28450"
        },
        "2009-03-10": {
            "1. open": "1.26040",
            "2. high": "1.28220",
            "3. low": "1.25790",
            "4. close": "1.26800"
        },
        "2009-03-09": {
            "1. open": "1.26520",
            "2. high": "1.27270",
            "3. low": "1.25560",
            "4. close": "1.26010"
        },
        "2009-03-06": {
            "1. open": "1.25370",
            "2. high": "1.27540",
            "3. low": "1.25330",
            "4. close": "1.26460"
        },
        "2009-03-05": {
            "1. open": "1.26580",
            "2. high": "1.26640",
            "3. low": "1.24800",
            "4. close": "1.25410"
        },
        "2009-03-04": {
            "1. open": "1.25580",
            "2. high": "1.26630",
            "3. low": "1.24570",
            "4. close": "1.26550"
        },
        "2009-03-03": {
            "1. open": "1.25760",
            "2. high": "1.26790",
            "3. low": "1.25210",
            "4. close": "1.25590"
        },
        "2009-03-02": {
            "1. open": "1.26690",
            "2. high": "1.26760",
            "3. low": "1.25460",
            "4. close": "1.25770"
        },
        "2009-02-27": {
            "1. open": "1.27450",
            "2. high": "1.27510",
            "3. low": "1.26040",
            "4. close": "1.26720"
        },
        "2009-02-26": {
            "1. open": "1.27220",
            "2. high": "1.28110",
            "3. low": "1.26830",
            "4. close": "1.27370"
        },
        "2009-02-25": {
            "1. open": "1.28430",
            "2. high": "1.29000",
            "3. low": "1.26900",
            "4. close": "1.27230"
        },
        "2009-02-24": {
            "1. open": "1.26920",
            "2. high": "1.28770",
            "3. low": "1.26630",
            "4. close": "1.28440"
        },
        "2009-02-23": {
            "1. open": "1.28230",
            "2. high": "1.29920",
            "3. low": "1.27130",
            "4. close": "1.27520"
        },
        "2009-02-20": {
            "1. open": "1.26720",
            "2. high": "1.28840",
            "3. low": "1.25580",
            "4. close": "1.28250"
        },
        "2009-02-19": {
            "1. open": "1.25280",
            "2. high": "1.27610",
            "3. low": "1.25280",
            "4. close": "1.26730"
        },
        "2009-02-18": {
            "1. open": "1.25810",
            "2. high": "1.26400",
            "3. low": "1.25130",
            "4. close": "1.25280"
        },
        "2009-02-17": {
            "1. open": "1.28010",
            "2. high": "1.28050",
            "3. low": "1.25630",
            "4. close": "1.25800"
        },
        "2009-02-16": {
            "1. open": "1.28600",
            "2. high": "1.28910",
            "3. low": "1.27270",
            "4. close": "1.28080"
        },
        "2009-02-13": {
            "1. open": "1.28610",
            "2. high": "1.29430",
            "3. low": "1.28210",
            "4. close": "1.28600"
        },
        "2009-02-12": {
            "1. open": "1.29040",
            "2. high": "1.29440",
            "3. low": "1.27220",
            "4. close": "1.28630"
        },
        "2009-02-11": {
            "1. open": "1.29100",
            "2. high": "1.29980",
            "3. low": "1.28340",
            "4. close": "1.29060"
        },
        "2009-02-10": {
            "1. open": "1.30020",
            "2. high": "1.30740",
            "3. low": "1.28110",
            "4. close": "1.29100"
        },
        "2009-02-09": {
            "1. open": "1.29390",
            "2. high": "1.30940",
            "3. low": "1.28740",
            "4. close": "1.30020"
        },
        "2009-02-06": {
            "1. open": "1.27910",
            "2. high": "1.29930",
            "3. low": "1.27480",
            "4. close": "1.29370"
        },
        "2009-02-05": {
            "1. open": "1.28450",
            "2. high": "1.29060",
            "3. low": "1.27600",
            "4. close": "1.27860"
        },
        "2009-02-04": {
            "1. open": "1.30400",
            "2. high": "1.30710",
            "3. low": "1.28130",
            "4. close": "1.28470"
        },
        "2009-02-03": {
            "1. open": "1.28440",
            "2. high": "1.30580",
            "3. low": "1.28010",
            "4. close": "1.30370"
        },
        "2009-02-02": {
            "1. open": "1.28100",
            "2. high": "1.28530",
            "3. low": "1.27070",
            "4. close": "1.28140"
        },
        "2009-01-30": {
            "1. open": "1.29520",
            "2. high": "1.29610",
            "3. low": "1.27640",
            "4. close": "1.28090"
        },
        "2009-01-29": {
            "1. open": "1.31650",
            "2. high": "1.31790",
            "3. low": "1.29330",
            "4. close": "1.29510"
        },
        "2009-01-28": {
            "1. open": "1.31600",
            "2. high": "1.33280",
            "3. low": "1.31030",
            "4. close": "1.31650"
        },
        "2009-01-27": {
            "1. open": "1.31870",
            "2. high": "1.33290",
            "3. low": "1.31190",
            "4. close": "1.31660"
        },
        "2009-01-26": {
            "1. open": "1.29720",
            "2. high": "1.32080",
            "3. low": "1.28620",
            "4. close": "1.31860"
        },
        "2009-01-23": {
            "1. open": "1.30000",
            "2. high": "1.30350",
            "3. low": "1.27650",
            "4. close": "1.29580"
        },
        "2009-01-22": {
            "1. open": "1.30220",
            "2. high": "1.30830",
            "3. low": "1.29080",
            "4. close": "1.30000"
        },
        "2009-01-21": {
            "1. open": "1.29000",
            "2. high": "1.30860",
            "3. low": "1.28250",
            "4. close": "1.30280"
        },
        "2009-01-20": {
            "1. open": "1.30650",
            "2. high": "1.31040",
            "3. low": "1.28570",
            "4. close": "1.29050"
        },
        "2009-01-19": {
            "1. open": "1.32650",
            "2. high": "1.33860",
            "3. low": "1.30690",
            "4. close": "1.30690"
        },
        "2009-01-16": {
            "1. open": "1.31080",
            "2. high": "1.33430",
            "3. low": "1.31080",
            "4. close": "1.32680"
        },
        "2009-01-15": {
            "1. open": "1.31880",
            "2. high": "1.32420",
            "3. low": "1.30260",
            "4. close": "1.31220"
        },
        "2009-01-14": {
            "1. open": "1.31800",
            "2. high": "1.33380",
            "3. low": "1.30940",
            "4. close": "1.31920"
        },
        "2009-01-13": {
            "1. open": "1.33570",
            "2. high": "1.33740",
            "3. low": "1.31400",
            "4. close": "1.31860"
        },
        "2009-01-12": {
            "1. open": "1.34720",
            "2. high": "1.34910",
            "3. low": "1.32900",
            "4. close": "1.33740"
        },
        "2009-01-09": {
            "1. open": "1.36990",
            "2. high": "1.37520",
            "3. low": "1.34160",
            "4. close": "1.34630"
        },
        "2009-01-08": {
            "1. open": "1.36450",
            "2. high": "1.37990",
            "3. low": "1.35340",
            "4. close": "1.37040"
        },
        "2009-01-07": {
            "1. open": "1.35350",
            "2. high": "1.37470",
            "3. low": "1.34310",
            "4. close": "1.36440"
        },
        "2009-01-06": {
            "1. open": "1.36310",
            "2. high": "1.36590",
            "3. low": "1.33120",
            "4. close": "1.35090"
        },
        "2009-01-05": {
            "1. open": "1.39190",
            "2. high": "1.39630",
            "3. low": "1.35460",
            "4. close": "1.36290"
        },
        "2009-01-02": {
            "1. open": "1.40450",
            "2. high": "1.40570",
            "3. low": "1.38400",
            "4. close": "1.39160"
        },
        "2009-01-01": {
            "1. open": "1.39680",
            "2. high": "1.40690",
            "3. low": "1.39620",
            "4. close": "1.40280"
        },
        "2008-12-31": {
            "1. open": "1.40570",
            "2. high": "1.41480",
            "3. low": "1.38520",
            "4. close": "1.39710"
        },
        "2008-12-30": {
            "1. open": "1.39230",
            "2. high": "1.42220",
            "3. low": "1.39170",
            "4. close": "1.40570"
        },
        "2008-12-29": {
            "1. open": "1.40280",
            "2. high": "1.43630",
            "3. low": "1.39210",
            "4. close": "1.39240"
        },
        "2008-12-26": {
            "1. open": "1.40090",
            "2. high": "1.41200",
            "3. low": "1.39900",
            "4. close": "1.40260"
        },
        "2008-12-25": {
            "1. open": "1.40120",
            "2. high": "1.40470",
            "3. low": "1.39820",
            "4. close": "1.40260"
        },
        "2008-12-24": {
            "1. open": "1.39250",
            "2. high": "1.40190",
            "3. low": "1.39150",
            "4. close": "1.40090"
        },
        "2008-12-23": {
            "1. open": "1.39410",
            "2. high": "1.40210",
            "3. low": "1.39210",
            "4. close": "1.39260"
        },
        "2008-12-22": {
            "1. open": "1.39060",
            "2. high": "1.41260",
            "3. low": "1.39020",
            "4. close": "1.39350"
        },
        "2008-12-19": {
            "1. open": "1.42450",
            "2. high": "1.43090",
            "3. low": "1.38240",
            "4. close": "1.39070"
        },
        "2008-12-18": {
            "1. open": "1.44190",
            "2. high": "1.47190",
            "3. low": "1.41820",
            "4. close": "1.42500"
        },
        "2008-12-17": {
            "1. open": "1.39920",
            "2. high": "1.44380",
            "3. low": "1.39920",
            "4. close": "1.44190"
        },
        "2008-12-16": {
            "1. open": "1.36850",
            "2. high": "1.41490",
            "3. low": "1.36290",
            "4. close": "1.40140"
        },
        "2008-12-15": {
            "1. open": "1.33640",
            "2. high": "1.37230",
            "3. low": "1.33370",
            "4. close": "1.36870"
        },
        "2008-12-12": {
            "1. open": "1.33490",
            "2. high": "1.34160",
            "3. low": "1.32510",
            "4. close": "1.33700"
        },
        "2008-12-11": {
            "1. open": "1.30210",
            "2. high": "1.34060",
            "3. low": "1.30000",
            "4. close": "1.33560"
        },
        "2008-12-10": {
            "1. open": "1.29260",
            "2. high": "1.30710",
            "3. low": "1.29030",
            "4. close": "1.30180"
        },
        "2008-12-09": {
            "1. open": "1.29580",
            "2. high": "1.30010",
            "3. low": "1.27970",
            "4. close": "1.29270"
        },
        "2008-12-08": {
            "1. open": "1.27110",
            "2. high": "1.29680",
            "3. low": "1.26820",
            "4. close": "1.29620"
        },
        "2008-12-05": {
            "1. open": "1.27750",
            "2. high": "1.28000",
            "3. low": "1.26280",
            "4. close": "1.27170"
        },
        "2008-12-04": {
            "1. open": "1.27170",
            "2. high": "1.28480",
            "3. low": "1.25490",
            "4. close": "1.27820"
        },
        "2008-12-03": {
            "1. open": "1.27120",
            "2. high": "1.27420",
            "3. low": "1.26020",
            "4. close": "1.27160"
        },
        "2008-12-02": {
            "1. open": "1.26080",
            "2. high": "1.27670",
            "3. low": "1.25620",
            "4. close": "1.27170"
        },
        "2008-12-01": {
            "1. open": "1.26920",
            "2. high": "1.27170",
            "3. low": "1.25830",
            "4. close": "1.26020"
        },
        "2008-11-28": {
            "1. open": "1.29030",
            "2. high": "1.29570",
            "3. low": "1.26450",
            "4. close": "1.26930"
        },
        "2008-11-27": {
            "1. open": "1.28760",
            "2. high": "1.29680",
            "3. low": "1.28610",
            "4. close": "1.29040"
        },
        "2008-11-26": {
            "1. open": "1.30620",
            "2. high": "1.30720",
            "3. low": "1.28200",
            "4. close": "1.28780"
        },
        "2008-11-25": {
            "1. open": "1.30620",
            "2. high": "1.30720",
            "3. low": "1.30440",
            "4. close": "1.30490"
        },
        "2008-11-24": {
            "1. open": "1.29530",
            "2. high": "1.29600",
            "3. low": "1.29350",
            "4. close": "1.29440"
        },
        "2008-11-21": {
            "1. open": "1.25860",
            "2. high": "1.25950",
            "3. low": "1.25790",
            "4. close": "1.25830"
        },
        "2008-11-20": {
            "1. open": "1.24510",
            "2. high": "1.24870",
            "3. low": "1.24470",
            "4. close": "1.24490"
        },
        "2008-11-19": {
            "1. open": "1.26160",
            "2. high": "1.28140",
            "3. low": "1.25160",
            "4. close": "1.25160"
        },
        "2008-11-18": {
            "1. open": "1.26160",
            "2. high": "1.26440",
            "3. low": "1.26150",
            "4. close": "1.26360"
        },
        "2008-11-17": {
            "1. open": "1.26480",
            "2. high": "1.26540",
            "3. low": "1.26290",
            "4. close": "1.26310"
        },
        "2008-11-14": {
            "1. open": "1.27680",
            "2. high": "1.28290",
            "3. low": "1.25740",
            "4. close": "1.26030"
        },
        "2008-11-13": {
            "1. open": "1.25040",
            "2. high": "1.28570",
            "3. low": "1.23890",
            "4. close": "1.27800"
        },
        "2008-11-12": {
            "1. open": "1.25210",
            "2. high": "1.26320",
            "3. low": "1.24660",
            "4. close": "1.25050"
        },
        "2008-11-11": {
            "1. open": "1.27470",
            "2. high": "1.28000",
            "3. low": "1.25060",
            "4. close": "1.25220"
        },
        "2008-11-10": {
            "1. open": "1.27140",
            "2. high": "1.29300",
            "3. low": "1.27100",
            "4. close": "1.27460"
        },
        "2008-11-07": {
            "1. open": "1.27120",
            "2. high": "1.28510",
            "3. low": "1.26520",
            "4. close": "1.27180"
        },
        "2008-11-06": {
            "1. open": "1.29550",
            "2. high": "1.29570",
            "3. low": "1.26800",
            "4. close": "1.27140"
        },
        "2008-11-05": {
            "1. open": "1.29800",
            "2. high": "1.31160",
            "3. low": "1.27950",
            "4. close": "1.29590"
        },
        "2008-11-04": {
            "1. open": "1.26420",
            "2. high": "1.30490",
            "3. low": "1.25260",
            "4. close": "1.29780"
        },
        "2008-11-03": {
            "1. open": "1.27260",
            "2. high": "1.28980",
            "3. low": "1.25960",
            "4. close": "1.26430"
        },
        "2008-10-31": {
            "1. open": "1.28620",
            "2. high": "1.28950",
            "3. low": "1.26670",
            "4. close": "1.27310"
        },
        "2008-10-30": {
            "1. open": "1.29660",
            "2. high": "1.32980",
            "3. low": "1.28060",
            "4. close": "1.28620"
        },
        "2008-10-29": {
            "1. open": "1.27840",
            "2. high": "1.29920",
            "3. low": "1.26270",
            "4. close": "1.29680"
        },
        "2008-10-28": {
            "1. open": "1.24580",
            "2. high": "1.27860",
            "3. low": "1.23290",
            "4. close": "1.27810"
        },
        "2008-10-27": {
            "1. open": "1.26220",
            "2. high": "1.26860",
            "3. low": "1.23350",
            "4. close": "1.25260"
        },
        "2008-10-24": {
            "1. open": "1.29630",
            "2. high": "1.29750",
            "3. low": "1.24960",
            "4. close": "1.26220"
        },
        "2008-10-23": {
            "1. open": "1.28240",
            "2. high": "1.30070",
            "3. low": "1.27290",
            "4. close": "1.29690"
        },
        "2008-10-22": {
            "1. open": "1.30560",
            "2. high": "1.30780",
            "3. low": "1.27380",
            "4. close": "1.28210"
        },
        "2008-10-21": {
            "1. open": "1.33320",
            "2. high": "1.33540",
            "3. low": "1.30510",
            "4. close": "1.30540"
        },
        "2008-10-20": {
            "1. open": "1.34070",
            "2. high": "1.35310",
            "3. low": "1.32880",
            "4. close": "1.33300"
        },
        "2008-10-17": {
            "1. open": "1.34800",
            "2. high": "1.35180",
            "3. low": "1.33870",
            "4. close": "1.34120"
        },
        "2008-10-16": {
            "1. open": "1.34610",
            "2. high": "1.35380",
            "3. low": "1.33470",
            "4. close": "1.34810"
        },
        "2008-10-15": {
            "1. open": "1.36180",
            "2. high": "1.36900",
            "3. low": "1.34500",
            "4. close": "1.34610"
        },
        "2008-10-14": {
            "1. open": "1.35930",
            "2. high": "1.37700",
            "3. low": "1.35900",
            "4. close": "1.36160"
        },
        "2008-10-13": {
            "1. open": "1.34070",
            "2. high": "1.36840",
            "3. low": "1.34050",
            "4. close": "1.35960"
        },
        "2008-10-10": {
            "1. open": "1.35970",
            "2. high": "1.36520",
            "3. low": "1.32600",
            "4. close": "1.33930"
        },
        "2008-10-09": {
            "1. open": "1.36300",
            "2. high": "1.37860",
            "3. low": "1.35810",
            "4. close": "1.35960"
        },
        "2008-10-08": {
            "1. open": "1.36160",
            "2. high": "1.37550",
            "3. low": "1.35450",
            "4. close": "1.36320"
        },
        "2008-10-07": {
            "1. open": "1.34870",
            "2. high": "1.37430",
            "3. low": "1.34820",
            "4. close": "1.36260"
        },
        "2008-10-06": {
            "1. open": "1.37710",
            "2. high": "1.37730",
            "3. low": "1.34440",
            "4. close": "1.34850"
        },
        "2008-10-03": {
            "1. open": "1.37980",
            "2. high": "1.39070",
            "3. low": "1.37040",
            "4. close": "1.37820"
        },
        "2008-10-02": {
            "1. open": "1.40080",
            "2. high": "1.40250",
            "3. low": "1.37470",
            "4. close": "1.38000"
        },
        "2008-10-01": {
            "1. open": "1.41140",
            "2. high": "1.41740",
            "3. low": "1.39760",
            "4. close": "1.40060"
        },
        "2008-09-30": {
            "1. open": "1.44160",
            "2. high": "1.44260",
            "3. low": "1.40080",
            "4. close": "1.41150"
        },
        "2008-09-29": {
            "1. open": "1.46120",
            "2. high": "1.46360",
            "3. low": "1.43030",
            "4. close": "1.44140"
        },
        "2008-09-26": {
            "1. open": "1.46190",
            "2. high": "1.46780",
            "3. low": "1.45550",
            "4. close": "1.46010"
        },
        "2008-09-25": {
            "1. open": "1.46130",
            "2. high": "1.47680",
            "3. low": "1.45610",
            "4. close": "1.46150"
        },
        "2008-09-24": {
            "1. open": "1.46700",
            "2. high": "1.47460",
            "3. low": "1.46040",
            "4. close": "1.46140"
        },
        "2008-09-23": {
            "1. open": "1.47980",
            "2. high": "1.48270",
            "3. low": "1.46230",
            "4. close": "1.46680"
        },
        "2008-09-22": {
            "1. open": "1.44660",
            "2. high": "1.48670",
            "3. low": "1.44380",
            "4. close": "1.47970"
        },
        "2008-09-19": {
            "1. open": "1.43270",
            "2. high": "1.44980",
            "3. low": "1.41520",
            "4. close": "1.44640"
        },
        "2008-09-18": {
            "1. open": "1.43230",
            "2. high": "1.45420",
            "3. low": "1.42790",
            "4. close": "1.43230"
        },
        "2008-09-17": {
            "1. open": "1.40960",
            "2. high": "1.43840",
            "3. low": "1.40950",
            "4. close": "1.43230"
        },
        "2008-09-16": {
            "1. open": "1.42750",
            "2. high": "1.42830",
            "3. low": "1.40730",
            "4. close": "1.41010"
        },
        "2008-09-15": {
            "1. open": "1.42220",
            "2. high": "1.44830",
            "3. low": "1.40850",
            "4. close": "1.42820"
        },
        "2008-09-12": {
            "1. open": "1.40190",
            "2. high": "1.42400",
            "3. low": "1.39730",
            "4. close": "1.42190"
        },
        "2008-09-11": {
            "1. open": "1.39640",
            "2. high": "1.40410",
            "3. low": "1.38820",
            "4. close": "1.40160"
        },
        "2008-09-10": {
            "1. open": "1.41060",
            "2. high": "1.41790",
            "3. low": "1.39540",
            "4. close": "1.39620"
        },
        "2008-09-09": {
            "1. open": "1.41180",
            "2. high": "1.42270",
            "3. low": "1.40470",
            "4. close": "1.41020"
        },
        "2008-09-08": {
            "1. open": "1.42670",
            "2. high": "1.44290",
            "3. low": "1.40540",
            "4. close": "1.41210"
        },
        "2008-09-05": {
            "1. open": "1.42400",
            "2. high": "1.43480",
            "3. low": "1.41960",
            "4. close": "1.42600"
        },
        "2008-09-04": {
            "1. open": "1.44900",
            "2. high": "1.45450",
            "3. low": "1.42130",
            "4. close": "1.42420"
        },
        "2008-09-03": {
            "1. open": "1.45160",
            "2. high": "1.45300",
            "3. low": "1.43850",
            "4. close": "1.44910"
        },
        "2008-09-02": {
            "1. open": "1.46160",
            "2. high": "1.46160",
            "3. low": "1.44660",
            "4. close": "1.45160"
        },
        "2008-09-01": {
            "1. open": "1.46860",
            "2. high": "1.47170",
            "3. low": "1.45810",
            "4. close": "1.45880"
        },
        "2008-08-29": {
            "1. open": "1.46930",
            "2. high": "1.47660",
            "3. low": "1.46400",
            "4. close": "1.46710"
        },
        "2008-08-28": {
            "1. open": "1.47140",
            "2. high": "1.48080",
            "3. low": "1.46710",
            "4. close": "1.46970"
        },
        "2008-08-27": {
            "1. open": "1.46420",
            "2. high": "1.47750",
            "3. low": "1.46330",
            "4. close": "1.47130"
        },
        "2008-08-26": {
            "1. open": "1.47530",
            "2. high": "1.47600",
            "3. low": "1.45700",
            "4. close": "1.46420"
        },
        "2008-08-25": {
            "1. open": "1.47880",
            "2. high": "1.48070",
            "3. low": "1.46960",
            "4. close": "1.47520"
        },
        "2008-08-22": {
            "1. open": "1.48960",
            "2. high": "1.48990",
            "3. low": "1.47570",
            "4. close": "1.47900"
        },
        "2008-08-21": {
            "1. open": "1.47420",
            "2. high": "1.49080",
            "3. low": "1.47310",
            "4. close": "1.48960"
        },
        "2008-08-20": {
            "1. open": "1.47810",
            "2. high": "1.48040",
            "3. low": "1.46720",
            "4. close": "1.47430"
        },
        "2008-08-19": {
            "1. open": "1.46780",
            "2. high": "1.47930",
            "3. low": "1.46300",
            "4. close": "1.47800"
        },
        "2008-08-18": {
            "1. open": "1.46830",
            "2. high": "1.47660",
            "3. low": "1.46720",
            "4. close": "1.46780"
        },
        "2008-08-15": {
            "1. open": "1.48230",
            "2. high": "1.48240",
            "3. low": "1.46580",
            "4. close": "1.46870"
        },
        "2008-08-14": {
            "1. open": "1.49210",
            "2. high": "1.49480",
            "3. low": "1.47770",
            "4. close": "1.48010"
        },
        "2008-08-13": {
            "1. open": "1.49140",
            "2. high": "1.49780",
            "3. low": "1.48410",
            "4. close": "1.49220"
        },
        "2008-08-12": {
            "1. open": "1.48930",
            "2. high": "1.49630",
            "3. low": "1.48160",
            "4. close": "1.49130"
        },
        "2008-08-11": {
            "1. open": "1.49680",
            "2. high": "1.50820",
            "3. low": "1.48800",
            "4. close": "1.48920"
        },
        "2008-08-08": {
            "1. open": "1.53240",
            "2. high": "1.53340",
            "3. low": "1.49970",
            "4. close": "1.50050"
        },
        "2008-08-07": {
            "1. open": "1.54130",
            "2. high": "1.55020",
            "3. low": "1.53090",
            "4. close": "1.53240"
        },
        "2008-08-06": {
            "1. open": "1.54500",
            "2. high": "1.55150",
            "3. low": "1.53980",
            "4. close": "1.54130"
        },
        "2008-08-05": {
            "1. open": "1.55720",
            "2. high": "1.55750",
            "3. low": "1.54470",
            "4. close": "1.54500"
        },
        "2008-08-04": {
            "1. open": "1.55720",
            "2. high": "1.56300",
            "3. low": "1.55550",
            "4. close": "1.55730"
        },
        "2008-08-01": {
            "1. open": "1.55980",
            "2. high": "1.55980",
            "3. low": "1.55130",
            "4. close": "1.55640"
        },
        "2008-07-31": {
            "1. open": "1.55770",
            "2. high": "1.56980",
            "3. low": "1.55680",
            "4. close": "1.55970"
        },
        "2008-07-30": {
            "1. open": "1.55830",
            "2. high": "1.56150",
            "3. low": "1.55190",
            "4. close": "1.55760"
        },
        "2008-07-29": {
            "1. open": "1.57380",
            "2. high": "1.57570",
            "3. low": "1.55530",
            "4. close": "1.55830"
        },
        "2008-07-28": {
            "1. open": "1.56950",
            "2. high": "1.57670",
            "3. low": "1.56830",
            "4. close": "1.57370"
        },
        "2008-07-25": {
            "1. open": "1.56770",
            "2. high": "1.57530",
            "3. low": "1.56620",
            "4. close": "1.57080"
        },
        "2008-07-24": {
            "1. open": "1.56840",
            "2. high": "1.57130",
            "3. low": "1.56270",
            "4. close": "1.56760"
        },
        "2008-07-23": {
            "1. open": "1.57860",
            "2. high": "1.57970",
            "3. low": "1.56700",
            "4. close": "1.56840"
        },
        "2008-07-22": {
            "1. open": "1.59240",
            "2. high": "1.59420",
            "3. low": "1.57570",
            "4. close": "1.57900"
        },
        "2008-07-21": {
            "1. open": "1.58410",
            "2. high": "1.59310",
            "3. low": "1.58280",
            "4. close": "1.59240"
        },
        "2008-07-18": {
            "1. open": "1.58560",
            "2. high": "1.58850",
            "3. low": "1.58040",
            "4. close": "1.58460"
        },
        "2008-07-17": {
            "1. open": "1.58190",
            "2. high": "1.58930",
            "3. low": "1.57830",
            "4. close": "1.58580"
        },
        "2008-07-16": {
            "1. open": "1.59120",
            "2. high": "1.59470",
            "3. low": "1.58000",
            "4. close": "1.58190"
        },
        "2008-07-15": {
            "1. open": "1.59020",
            "2. high": "1.60350",
            "3. low": "1.58660",
            "4. close": "1.59110"
        },
        "2008-07-14": {
            "1. open": "1.58940",
            "2. high": "1.59340",
            "3. low": "1.58400",
            "4. close": "1.59040"
        },
        "2008-07-11": {
            "1. open": "1.57840",
            "2. high": "1.59450",
            "3. low": "1.57640",
            "4. close": "1.59370"
        },
        "2008-07-10": {
            "1. open": "1.57380",
            "2. high": "1.58000",
            "3. low": "1.56910",
            "4. close": "1.57840"
        },
        "2008-07-09": {
            "1. open": "1.56660",
            "2. high": "1.57500",
            "3. low": "1.56490",
            "4. close": "1.57370"
        },
        "2008-07-08": {
            "1. open": "1.57230",
            "2. high": "1.57380",
            "3. low": "1.56350",
            "4. close": "1.56670"
        },
        "2008-07-07": {
            "1. open": "1.56970",
            "2. high": "1.57520",
            "3. low": "1.56110",
            "4. close": "1.57230"
        },
        "2008-07-04": {
            "1. open": "1.56960",
            "2. high": "1.57250",
            "3. low": "1.56560",
            "4. close": "1.57040"
        },
        "2008-07-03": {
            "1. open": "1.58910",
            "2. high": "1.58960",
            "3. low": "1.56810",
            "4. close": "1.56960"
        },
        "2008-07-02": {
            "1. open": "1.57930",
            "2. high": "1.58900",
            "3. low": "1.57760",
            "4. close": "1.58900"
        },
        "2008-07-01": {
            "1. open": "1.57540",
            "2. high": "1.58240",
            "3. low": "1.57240",
            "4. close": "1.57940"
        },
        "2008-06-30": {
            "1. open": "1.57850",
            "2. high": "1.58350",
            "3. low": "1.57310",
            "4. close": "1.57540"
        },
        "2008-06-27": {
            "1. open": "1.57510",
            "2. high": "1.57930",
            "3. low": "1.57200",
            "4. close": "1.57930"
        },
        "2008-06-26": {
            "1. open": "1.56650",
            "2. high": "1.57650",
            "3. low": "1.56300",
            "4. close": "1.57500"
        },
        "2008-06-25": {
            "1. open": "1.55700",
            "2. high": "1.56850",
            "3. low": "1.55370",
            "4. close": "1.56640"
        },
        "2008-06-24": {
            "1. open": "1.55220",
            "2. high": "1.56200",
            "3. low": "1.54920",
            "4. close": "1.55690"
        },
        "2008-06-23": {
            "1. open": "1.56240",
            "2. high": "1.56260",
            "3. low": "1.54680",
            "4. close": "1.55130"
        },
        "2008-06-20": {
            "1. open": "1.55010",
            "2. high": "1.56510",
            "3. low": "1.54910",
            "4. close": "1.56070"
        },
        "2008-06-19": {
            "1. open": "1.55700",
            "2. high": "1.55850",
            "3. low": "1.54660",
            "4. close": "1.55010"
        },
        "2008-06-18": {
            "1. open": "1.55050",
            "2. high": "1.55370",
            "3. low": "1.54620",
            "4. close": "1.55240"
        },
        "2008-06-17": {
            "1. open": "1.54680",
            "2. high": "1.55500",
            "3. low": "1.54600",
            "4. close": "1.55050"
        },
        "2008-06-16": {
            "1. open": "1.53920",
            "2. high": "1.55170",
            "3. low": "1.53460",
            "4. close": "1.54670"
        },
        "2008-06-13": {
            "1. open": "1.54490",
            "2. high": "1.54800",
            "3. low": "1.53040",
            "4. close": "1.53800"
        },
        "2008-06-12": {
            "1. open": "1.55560",
            "2. high": "1.55650",
            "3. low": "1.53800",
            "4. close": "1.54490"
        },
        "2008-06-11": {
            "1. open": "1.54560",
            "2. high": "1.55850",
            "3. low": "1.54530",
            "4. close": "1.55560"
        },
        "2008-06-10": {
            "1. open": "1.56400",
            "2. high": "1.56530",
            "3. low": "1.54390",
            "4. close": "1.54540"
        },
        "2008-06-09": {
            "1. open": "1.57840",
            "2. high": "1.58420",
            "3. low": "1.56170",
            "4. close": "1.56410"
        },
        "2008-06-06": {
            "1. open": "1.55820",
            "2. high": "1.57770",
            "3. low": "1.55720",
            "4. close": "1.57770"
        },
        "2008-06-05": {
            "1. open": "1.54240",
            "2. high": "1.55990",
            "3. low": "1.53650",
            "4. close": "1.55820"
        },
        "2008-06-04": {
            "1. open": "1.54410",
            "2. high": "1.54810",
            "3. low": "1.54180",
            "4. close": "1.54250"
        },
        "2008-06-03": {
            "1. open": "1.55350",
            "2. high": "1.56270",
            "3. low": "1.54090",
            "4. close": "1.54330"
        },
        "2008-06-02": {
            "1. open": "1.55610",
            "2. high": "1.55890",
            "3. low": "1.54860",
            "4. close": "1.55390"
        },
        "2008-05-30": {
            "1. open": "1.55110",
            "2. high": "1.55680",
            "3. low": "1.54620",
            "4. close": "1.55540"
        },
        "2008-05-29": {
            "1. open": "1.56470",
            "2. high": "1.56630",
            "3. low": "1.54850",
            "4. close": "1.55110"
        },
        "2008-05-28": {
            "1. open": "1.56770",
            "2. high": "1.57590",
            "3. low": "1.56070",
            "4. close": "1.56470"
        },
        "2008-05-27": {
            "1. open": "1.57710",
            "2. high": "1.58170",
            "3. low": "1.56710",
            "4. close": "1.56760"
        },
        "2008-05-26": {
            "1. open": "1.57680",
            "2. high": "1.57910",
            "3. low": "1.57410",
            "4. close": "1.57720"
        },
        "2008-05-23": {
            "1. open": "1.57230",
            "2. high": "1.57930",
            "3. low": "1.56990",
            "4. close": "1.57630"
        },
        "2008-05-22": {
            "1. open": "1.58060",
            "2. high": "1.58070",
            "3. low": "1.56920",
            "4. close": "1.57230"
        },
        "2008-05-21": {
            "1. open": "1.56510",
            "2. high": "1.56840",
            "3. low": "1.56440",
            "4. close": "1.56660"
        },
        "2008-05-20": {
            "1. open": "1.55340",
            "2. high": "1.56790",
            "3. low": "1.55050",
            "4. close": "1.56520"
        },
        "2008-05-19": {
            "1. open": "1.55840",
            "2. high": "1.56320",
            "3. low": "1.54860",
            "4. close": "1.55090"
        },
        "2008-05-16": {
            "1. open": "1.54410",
            "2. high": "1.55990",
            "3. low": "1.54370",
            "4. close": "1.55760"
        },
        "2008-05-15": {
            "1. open": "1.54760",
            "2. high": "1.55470",
            "3. low": "1.54190",
            "4. close": "1.54440"
        },
        "2008-05-14": {
            "1. open": "1.54690",
            "2. high": "1.54840",
            "3. low": "1.53960",
            "4. close": "1.54800"
        },
        "2008-05-13": {
            "1. open": "1.55400",
            "2. high": "1.55640",
            "3. low": "1.54310",
            "4. close": "1.54690"
        },
        "2008-05-12": {
            "1. open": "1.54680",
            "2. high": "1.55700",
            "3. low": "1.53660",
            "4. close": "1.55410"
        },
        "2008-05-09": {
            "1. open": "1.54030",
            "2. high": "1.54860",
            "3. low": "1.53930",
            "4. close": "1.54800"
        },
        "2008-05-08": {
            "1. open": "1.53950",
            "2. high": "1.54390",
            "3. low": "1.52890",
            "4. close": "1.54030"
        },
        "2008-05-07": {
            "1. open": "1.55320",
            "2. high": "1.55380",
            "3. low": "1.53660",
            "4. close": "1.53950"
        },
        "2008-05-06": {
            "1. open": "1.54970",
            "2. high": "1.55930",
            "3. low": "1.54530",
            "4. close": "1.55310"
        },
        "2008-05-05": {
            "1. open": "1.54270",
            "2. high": "1.55180",
            "3. low": "1.54230",
            "4. close": "1.54970"
        },
        "2008-05-02": {
            "1. open": "1.54680",
            "2. high": "1.54980",
            "3. low": "1.53620",
            "4. close": "1.54240"
        },
        "2008-05-01": {
            "1. open": "1.56190",
            "2. high": "1.56430",
            "3. low": "1.54300",
            "4. close": "1.54680"
        },
        "2008-04-30": {
            "1. open": "1.55650",
            "2. high": "1.56410",
            "3. low": "1.55170",
            "4. close": "1.56180"
        },
        "2008-04-29": {
            "1. open": "1.56530",
            "2. high": "1.56590",
            "3. low": "1.55400",
            "4. close": "1.55650"
        },
        "2008-04-28": {
            "1. open": "1.56210",
            "2. high": "1.56900",
            "3. low": "1.55930",
            "4. close": "1.56530"
        },
        "2008-04-25": {
            "1. open": "1.56780",
            "2. high": "1.57060",
            "3. low": "1.55550",
            "4. close": "1.56290"
        },
        "2008-04-24": {
            "1. open": "1.58830",
            "2. high": "1.58900",
            "3. low": "1.56370",
            "4. close": "1.56780"
        },
        "2008-04-23": {
            "1. open": "1.59960",
            "2. high": "1.59970",
            "3. low": "1.58600",
            "4. close": "1.58840"
        },
        "2008-04-22": {
            "1. open": "1.59080",
            "2. high": "1.60170",
            "3. low": "1.58340",
            "4. close": "1.59960"
        },
        "2008-04-21": {
            "1. open": "1.58120",
            "2. high": "1.59460",
            "3. low": "1.57910",
            "4. close": "1.59070"
        },
        "2008-04-18": {
            "1. open": "1.58910",
            "2. high": "1.59550",
            "3. low": "1.57110",
            "4. close": "1.58160"
        },
        "2008-04-17": {
            "1. open": "1.59410",
            "2. high": "1.59800",
            "3. low": "1.58470",
            "4. close": "1.58930"
        },
        "2008-04-16": {
            "1. open": "1.57870",
            "2. high": "1.59770",
            "3. low": "1.57580",
            "4. close": "1.59420"
        },
        "2008-04-15": {
            "1. open": "1.58350",
            "2. high": "1.58730",
            "3. low": "1.57510",
            "4. close": "1.57890"
        },
        "2008-04-14": {
            "1. open": "1.57550",
            "2. high": "1.58850",
            "3. low": "1.56710",
            "4. close": "1.58360"
        },
        "2008-04-11": {
            "1. open": "1.57420",
            "2. high": "1.58420",
            "3. low": "1.57380",
            "4. close": "1.58060"
        },
        "2008-04-10": {
            "1. open": "1.58330",
            "2. high": "1.59080",
            "3. low": "1.57250",
            "4. close": "1.57430"
        },
        "2008-04-09": {
            "1. open": "1.57040",
            "2. high": "1.58630",
            "3. low": "1.56830",
            "4. close": "1.58350"
        },
        "2008-04-08": {
            "1. open": "1.57030",
            "2. high": "1.57980",
            "3. low": "1.56740",
            "4. close": "1.57030"
        },
        "2008-04-07": {
            "1. open": "1.57330",
            "2. high": "1.57350",
            "3. low": "1.56270",
            "4. close": "1.57040"
        },
        "2008-04-04": {
            "1. open": "1.56810",
            "2. high": "1.57720",
            "3. low": "1.56380",
            "4. close": "1.57370"
        },
        "2008-04-03": {
            "1. open": "1.56850",
            "2. high": "1.56870",
            "3. low": "1.55110",
            "4. close": "1.56820"
        },
        "2008-04-02": {
            "1. open": "1.56110",
            "2. high": "1.57010",
            "3. low": "1.55330",
            "4. close": "1.56900"
        },
        "2008-04-01": {
            "1. open": "1.57610",
            "2. high": "1.57850",
            "3. low": "1.55640",
            "4. close": "1.56190"
        },
        "2008-03-31": {
            "1. open": "1.58000",
            "2. high": "1.58940",
            "3. low": "1.57600",
            "4. close": "1.57620"
        },
        "2008-03-28": {
            "1. open": "1.57760",
            "2. high": "1.58370",
            "3. low": "1.57410",
            "4. close": "1.57950"
        },
        "2008-03-27": {
            "1. open": "1.58420",
            "2. high": "1.58450",
            "3. low": "1.57260",
            "4. close": "1.57770"
        },
        "2008-03-26": {
            "1. open": "1.56470",
            "2. high": "1.58570",
            "3. low": "1.55840",
            "4. close": "1.58450"
        },
        "2008-03-25": {
            "1. open": "1.54220",
            "2. high": "1.56560",
            "3. low": "1.54070",
            "4. close": "1.56490"
        },
        "2008-03-24": {
            "1. open": "1.54380",
            "2. high": "1.54530",
            "3. low": "1.53410",
            "4. close": "1.54310"
        },
        "2008-03-21": {
            "1. open": "1.54250",
            "2. high": "1.54720",
            "3. low": "1.54050",
            "4. close": "1.54320"
        },
        "2008-03-20": {
            "1. open": "1.56310",
            "2. high": "1.56490",
            "3. low": "1.53960",
            "4. close": "1.54300"
        },
        "2008-03-19": {
            "1. open": "1.56200",
            "2. high": "1.57820",
            "3. low": "1.55820",
            "4. close": "1.56450"
        },
        "2008-03-18": {
            "1. open": "1.57300",
            "2. high": "1.58310",
            "3. low": "1.56180",
            "4. close": "1.56200"
        },
        "2008-03-17": {
            "1. open": "1.57220",
            "2. high": "1.59030",
            "3. low": "1.56840",
            "4. close": "1.57310"
        },
        "2008-03-14": {
            "1. open": "1.56260",
            "2. high": "1.56870",
            "3. low": "1.55310",
            "4. close": "1.56730"
        },
        "2008-03-13": {
            "1. open": "1.55630",
            "2. high": "1.56450",
            "3. low": "1.55210",
            "4. close": "1.56240"
        },
        "2008-03-12": {
            "1. open": "1.53380",
            "2. high": "1.55720",
            "3. low": "1.53330",
            "4. close": "1.55600"
        },
        "2008-03-11": {
            "1. open": "1.53480",
            "2. high": "1.54950",
            "3. low": "1.52810",
            "4. close": "1.53370"
        },
        "2008-03-10": {
            "1. open": "1.53590",
            "2. high": "1.54030",
            "3. low": "1.53120",
            "4. close": "1.53510"
        },
        "2008-03-07": {
            "1. open": "1.53790",
            "2. high": "1.54510",
            "3. low": "1.53160",
            "4. close": "1.53470"
        },
        "2008-03-06": {
            "1. open": "1.52630",
            "2. high": "1.53940",
            "3. low": "1.52600",
            "4. close": "1.53870"
        },
        "2008-03-05": {
            "1. open": "1.52160",
            "2. high": "1.52970",
            "3. low": "1.51460",
            "4. close": "1.52620"
        },
        "2008-03-04": {
            "1. open": "1.52020",
            "2. high": "1.52480",
            "3. low": "1.51720",
            "4. close": "1.52150"
        },
        "2008-03-03": {
            "1. open": "1.51940",
            "2. high": "1.52710",
            "3. low": "1.51600",
            "4. close": "1.52040"
        },
        "2008-02-29": {
            "1. open": "1.51920",
            "2. high": "1.52380",
            "3. low": "1.51440",
            "4. close": "1.51890"
        },
        "2008-02-28": {
            "1. open": "1.51180",
            "2. high": "1.52280",
            "3. low": "1.50740",
            "4. close": "1.51960"
        },
        "2008-02-27": {
            "1. open": "1.49720",
            "2. high": "1.51430",
            "3. low": "1.49700",
            "4. close": "1.51220"
        },
        "2008-02-26": {
            "1. open": "1.48280",
            "2. high": "1.49840",
            "3. low": "1.47790",
            "4. close": "1.49720"
        },
        "2008-02-25": {
            "1. open": "1.48370",
            "2. high": "1.48430",
            "3. low": "1.47930",
            "4. close": "1.48290"
        },
        "2008-02-22": {
            "1. open": "1.48130",
            "2. high": "1.48590",
            "3. low": "1.47870",
            "4. close": "1.48230"
        },
        "2008-02-21": {
            "1. open": "1.47130",
            "2. high": "1.48350",
            "3. low": "1.47020",
            "4. close": "1.48090"
        },
        "2008-02-20": {
            "1. open": "1.47240",
            "2. high": "1.47300",
            "3. low": "1.46160",
            "4. close": "1.47100"
        },
        "2008-02-19": {
            "1. open": "1.46570",
            "2. high": "1.47570",
            "3. low": "1.46400",
            "4. close": "1.47270"
        },
        "2008-02-18": {
            "1. open": "1.46800",
            "2. high": "1.46900",
            "3. low": "1.46100",
            "4. close": "1.46540"
        },
        "2008-02-15": {
            "1. open": "1.46410",
            "2. high": "1.47080",
            "3. low": "1.46300",
            "4. close": "1.46780"
        },
        "2008-02-14": {
            "1. open": "1.45590",
            "2. high": "1.46450",
            "3. low": "1.45590",
            "4. close": "1.46360"
        },
        "2008-02-13": {
            "1. open": "1.45810",
            "2. high": "1.45960",
            "3. low": "1.45320",
            "4. close": "1.45690"
        },
        "2008-02-12": {
            "1. open": "1.45170",
            "2. high": "1.46130",
            "3. low": "1.44950",
            "4. close": "1.45780"
        },
        "2008-02-11": {
            "1. open": "1.45160",
            "2. high": "1.45770",
            "3. low": "1.44800",
            "4. close": "1.45180"
        },
        "2008-02-08": {
            "1. open": "1.44850",
            "2. high": "1.45450",
            "3. low": "1.44480",
            "4. close": "1.45070"
        },
        "2008-02-07": {
            "1. open": "1.46320",
            "2. high": "1.46500",
            "3. low": "1.44400",
            "4. close": "1.44790"
        },
        "2008-02-06": {
            "1. open": "1.46470",
            "2. high": "1.46700",
            "3. low": "1.45910",
            "4. close": "1.46300"
        },
        "2008-02-05": {
            "1. open": "1.48300",
            "2. high": "1.48340",
            "3. low": "1.46200",
            "4. close": "1.46440"
        },
        "2008-02-04": {
            "1. open": "1.47990",
            "2. high": "1.48470",
            "3. low": "1.47920",
            "4. close": "1.48270"
        },
        "2008-02-01": {
            "1. open": "1.48600",
            "2. high": "1.49400",
            "3. low": "1.47860",
            "4. close": "1.48040"
        },
        "2008-01-31": {
            "1. open": "1.48610",
            "2. high": "1.49140",
            "3. low": "1.48010",
            "4. close": "1.48580"
        },
        "2008-01-30": {
            "1. open": "1.47740",
            "2. high": "1.49050",
            "3. low": "1.47540",
            "4. close": "1.48600"
        },
        "2008-01-29": {
            "1. open": "1.47790",
            "2. high": "1.47960",
            "3. low": "1.47350",
            "4. close": "1.47750"
        },
        "2008-01-28": {
            "1. open": "1.46710",
            "2. high": "1.47970",
            "3. low": "1.46620",
            "4. close": "1.47820"
        },
        "2008-01-25": {
            "1. open": "1.47530",
            "2. high": "1.47760",
            "3. low": "1.46580",
            "4. close": "1.46760"
        },
        "2008-01-24": {
            "1. open": "1.46280",
            "2. high": "1.47780",
            "3. low": "1.45900",
            "4. close": "1.47560"
        },
        "2008-01-23": {
            "1. open": "1.46280",
            "2. high": "1.46840",
            "3. low": "1.45090",
            "4. close": "1.46290"
        },
        "2008-01-22": {
            "1. open": "1.44530",
            "2. high": "1.46410",
            "3. low": "1.43660",
            "4. close": "1.46270"
        },
        "2008-01-21": {
            "1. open": "1.46020",
            "2. high": "1.46040",
            "3. low": "1.44240",
            "4. close": "1.44520"
        },
        "2008-01-18": {
            "1. open": "1.46410",
            "2. high": "1.46930",
            "3. low": "1.46000",
            "4. close": "1.46190"
        },
        "2008-01-17": {
            "1. open": "1.46520",
            "2. high": "1.47100",
            "3. low": "1.45900",
            "4. close": "1.46400"
        },
        "2008-01-16": {
            "1. open": "1.48020",
            "2. high": "1.48570",
            "3. low": "1.45990",
            "4. close": "1.46500"
        },
        "2008-01-15": {
            "1. open": "1.48690",
            "2. high": "1.49180",
            "3. low": "1.47990",
            "4. close": "1.48040"
        },
        "2008-01-14": {
            "1. open": "1.47810",
            "2. high": "1.49140",
            "3. low": "1.47790",
            "4. close": "1.48650"
        },
        "2008-01-11": {
            "1. open": "1.48030",
            "2. high": "1.48180",
            "3. low": "1.47630",
            "4. close": "1.47760"
        },
        "2008-01-10": {
            "1. open": "1.46810",
            "2. high": "1.48110",
            "3. low": "1.46380",
            "4. close": "1.48040"
        },
        "2008-01-09": {
            "1. open": "1.47070",
            "2. high": "1.47420",
            "3. low": "1.46390",
            "4. close": "1.46570"
        },
        "2008-01-08": {
            "1. open": "1.46950",
            "2. high": "1.47400",
            "3. low": "1.46780",
            "4. close": "1.47060"
        },
        "2008-01-07": {
            "1. open": "1.47460",
            "2. high": "1.47560",
            "3. low": "1.46570",
            "4. close": "1.46950"
        },
        "2008-01-04": {
            "1. open": "1.47500",
            "2. high": "1.48230",
            "3. low": "1.46930",
            "4. close": "1.47720"
        },
        "2008-01-03": {
            "1. open": "1.47150",
            "2. high": "1.47790",
            "3. low": "1.46860",
            "4. close": "1.47480"
        },
        "2008-01-02": {
            "1. open": "1.45920",
            "2. high": "1.47490",
            "3. low": "1.45830",
            "4. close": "1.47220"
        },
        "2008-01-01": {
            "1. open": "1.45870",
            "2. high": "1.46170",
            "3. low": "1.45750",
            "4. close": "1.45900"
        },
        "2007-12-31": {
            "1. open": "1.47140",
            "2. high": "1.47470",
            "3. low": "1.45680",
            "4. close": "1.45840"
        },
        "2007-12-28": {
            "1. open": "1.46260",
            "2. high": "1.47250",
            "3. low": "1.45900",
            "4. close": "1.47120"
        },
        "2007-12-27": {
            "1. open": "1.44870",
            "2. high": "1.46390",
            "3. low": "1.44680",
            "4. close": "1.46240"
        },
        "2007-12-26": {
            "1. open": "1.43920",
            "2. high": "1.45060",
            "3. low": "1.43890",
            "4. close": "1.44880"
        },
        "2007-12-25": {
            "1. open": "1.43940",
            "2. high": "1.44130",
            "3. low": "1.43870",
            "4. close": "1.44010"
        },
        "2007-12-24": {
            "1. open": "1.43760",
            "2. high": "1.44130",
            "3. low": "1.43580",
            "4. close": "1.43930"
        },
        "2007-12-21": {
            "1. open": "1.43290",
            "2. high": "1.44100",
            "3. low": "1.43140",
            "4. close": "1.43760"
        },
        "2007-12-20": {
            "1. open": "1.43840",
            "2. high": "1.43870",
            "3. low": "1.43090",
            "4. close": "1.43300"
        },
        "2007-12-19": {
            "1. open": "1.44120",
            "2. high": "1.44230",
            "3. low": "1.43250",
            "4. close": "1.43800"
        },
        "2007-12-18": {
            "1. open": "1.43980",
            "2. high": "1.44350",
            "3. low": "1.43650",
            "4. close": "1.44160"
        },
        "2007-12-17": {
            "1. open": "1.43900",
            "2. high": "1.44530",
            "3. low": "1.43300",
            "4. close": "1.43980"
        },
        "2007-12-14": {
            "1. open": "1.46320",
            "2. high": "1.46570",
            "3. low": "1.44110",
            "4. close": "1.44290"
        },
        "2007-12-13": {
            "1. open": "1.47040",
            "2. high": "1.47360",
            "3. low": "1.45810",
            "4. close": "1.46320"
        },
        "2007-12-12": {
            "1. open": "1.46540",
            "2. high": "1.47470",
            "3. low": "1.46490",
            "4. close": "1.47070"
        },
        "2007-12-11": {
            "1. open": "1.47110",
            "2. high": "1.47490",
            "3. low": "1.46390",
            "4. close": "1.46540"
        },
        "2007-12-10": {
            "1. open": "1.46540",
            "2. high": "1.47350",
            "3. low": "1.46390",
            "4. close": "1.47110"
        },
        "2007-12-07": {
            "1. open": "1.46360",
            "2. high": "1.46700",
            "3. low": "1.45990",
            "4. close": "1.46560"
        },
        "2007-12-06": {
            "1. open": "1.46090",
            "2. high": "1.46520",
            "3. low": "1.45260",
            "4. close": "1.46350"
        },
        "2007-12-05": {
            "1. open": "1.47590",
            "2. high": "1.47700",
            "3. low": "1.45910",
            "4. close": "1.46090"
        },
        "2007-12-04": {
            "1. open": "1.46670",
            "2. high": "1.47680",
            "3. low": "1.46350",
            "4. close": "1.47620"
        },
        "2007-12-03": {
            "1. open": "1.46390",
            "2. high": "1.47070",
            "3. low": "1.46210",
            "4. close": "1.46660"
        },
        "2007-11-30": {
            "1. open": "1.47430",
            "2. high": "1.47830",
            "3. low": "1.46270",
            "4. close": "1.46320"
        },
        "2007-11-29": {
            "1. open": "1.48400",
            "2. high": "1.48430",
            "3. low": "1.47190",
            "4. close": "1.47430"
        },
        "2007-11-28": {
            "1. open": "1.48270",
            "2. high": "1.48580",
            "3. low": "1.47080",
            "4. close": "1.48390"
        },
        "2007-11-27": {
            "1. open": "1.48700",
            "2. high": "1.49070",
            "3. low": "1.48080",
            "4. close": "1.48310"
        },
        "2007-11-26": {
            "1. open": "1.48200",
            "2. high": "1.48910",
            "3. low": "1.48030",
            "4. close": "1.48700"
        },
        "2007-11-23": {
            "1. open": "1.48470",
            "2. high": "1.49660",
            "3. low": "1.47850",
            "4. close": "1.48350"
        },
        "2007-11-22": {
            "1. open": "1.48560",
            "2. high": "1.48720",
            "3. low": "1.48190",
            "4. close": "1.48500"
        },
        "2007-11-21": {
            "1. open": "1.48400",
            "2. high": "1.48700",
            "3. low": "1.47750",
            "4. close": "1.48580"
        },
        "2007-11-20": {
            "1. open": "1.46630",
            "2. high": "1.48510",
            "3. low": "1.46340",
            "4. close": "1.48360"
        },
        "2007-11-19": {
            "1. open": "1.46700",
            "2. high": "1.46870",
            "3. low": "1.46170",
            "4. close": "1.46650"
        },
        "2007-11-16": {
            "1. open": "1.46120",
            "2. high": "1.46710",
            "3. low": "1.45810",
            "4. close": "1.46620"
        },
        "2007-11-15": {
            "1. open": "1.46470",
            "2. high": "1.47030",
            "3. low": "1.46050",
            "4. close": "1.46120"
        },
        "2007-11-14": {
            "1. open": "1.46030",
            "2. high": "1.47250",
            "3. low": "1.45990",
            "4. close": "1.46490"
        },
        "2007-11-13": {
            "1. open": "1.45310",
            "2. high": "1.46320",
            "3. low": "1.45200",
            "4. close": "1.46030"
        },
        "2007-11-12": {
            "1. open": "1.46750",
            "2. high": "1.46750",
            "3. low": "1.45250",
            "4. close": "1.45310"
        },
        "2007-11-09": {
            "1. open": "1.46760",
            "2. high": "1.47510",
            "3. low": "1.46310",
            "4. close": "1.46770"
        },
        "2007-11-08": {
            "1. open": "1.46360",
            "2. high": "1.47020",
            "3. low": "1.46150",
            "4. close": "1.46760"
        },
        "2007-11-07": {
            "1. open": "1.45560",
            "2. high": "1.47290",
            "3. low": "1.45540",
            "4. close": "1.46350"
        },
        "2007-11-06": {
            "1. open": "1.44690",
            "2. high": "1.45700",
            "3. low": "1.44660",
            "4. close": "1.45570"
        },
        "2007-11-05": {
            "1. open": "1.45080",
            "2. high": "1.45240",
            "3. low": "1.44440",
            "4. close": "1.44680"
        },
        "2007-11-02": {
            "1. open": "1.44190",
            "2. high": "1.45270",
            "3. low": "1.44190",
            "4. close": "1.45010"
        },
        "2007-11-01": {
            "1. open": "1.44770",
            "2. high": "1.44820",
            "3. low": "1.44030",
            "4. close": "1.44210"
        },
        "2007-10-31": {
            "1. open": "1.44410",
            "2. high": "1.45030",
            "3. low": "1.44190",
            "4. close": "1.44780"
        },
        "2007-10-30": {
            "1. open": "1.44210",
            "2. high": "1.44410",
            "3. low": "1.43740",
            "4. close": "1.44400"
        },
        "2007-10-29": {
            "1. open": "1.44000",
            "2. high": "1.44370",
            "3. low": "1.43760",
            "4. close": "1.44220"
        },
        "2007-10-26": {
            "1. open": "1.43300",
            "2. high": "1.43950",
            "3. low": "1.43170",
            "4. close": "1.43930"
        },
        "2007-10-25": {
            "1. open": "1.42610",
            "2. high": "1.43410",
            "3. low": "1.42480",
            "4. close": "1.43310"
        },
        "2007-10-24": {
            "1. open": "1.42620",
            "2. high": "1.42680",
            "3. low": "1.41890",
            "4. close": "1.42650"
        },
        "2007-10-23": {
            "1. open": "1.41750",
            "2. high": "1.42780",
            "3. low": "1.41700",
            "4. close": "1.42600"
        },
        "2007-10-22": {
            "1. open": "1.43040",
            "2. high": "1.43480",
            "3. low": "1.41250",
            "4. close": "1.41750"
        },
        "2007-10-19": {
            "1. open": "1.42850",
            "2. high": "1.43180",
            "3. low": "1.42450",
            "4. close": "1.43040"
        },
        "2007-10-18": {
            "1. open": "1.42160",
            "2. high": "1.43080",
            "3. low": "1.41950",
            "4. close": "1.42850"
        },
        "2007-10-17": {
            "1. open": "1.41720",
            "2. high": "1.42290",
            "3. low": "1.41580",
            "4. close": "1.42160"
        },
        "2007-10-16": {
            "1. open": "1.42110",
            "2. high": "1.42260",
            "3. low": "1.41430",
            "4. close": "1.41730"
        },
        "2007-10-15": {
            "1. open": "1.41770",
            "2. high": "1.42420",
            "3. low": "1.41600",
            "4. close": "1.42120"
        },
        "2007-10-12": {
            "1. open": "1.42000",
            "2. high": "1.42130",
            "3. low": "1.41540",
            "4. close": "1.41790"
        },
        "2007-10-11": {
            "1. open": "1.41410",
            "2. high": "1.42410",
            "3. low": "1.41360",
            "4. close": "1.42010"
        },
        "2007-10-10": {
            "1. open": "1.41040",
            "2. high": "1.41710",
            "3. low": "1.40940",
            "4. close": "1.41410"
        },
        "2007-10-09": {
            "1. open": "1.40540",
            "2. high": "1.41130",
            "3. low": "1.40140",
            "4. close": "1.41040"
        },
        "2007-10-08": {
            "1. open": "1.41380",
            "2. high": "1.41500",
            "3. low": "1.40360",
            "4. close": "1.40560"
        },
        "2007-10-05": {
            "1. open": "1.41330",
            "2. high": "1.41560",
            "3. low": "1.40320",
            "4. close": "1.41350"
        },
        "2007-10-04": {
            "1. open": "1.40910",
            "2. high": "1.41480",
            "3. low": "1.40680",
            "4. close": "1.41350"
        },
        "2007-10-03": {
            "1. open": "1.41480",
            "2. high": "1.42000",
            "3. low": "1.40810",
            "4. close": "1.40910"
        },
        "2007-10-02": {
            "1. open": "1.42320",
            "2. high": "1.42370",
            "3. low": "1.41390",
            "4. close": "1.41480"
        },
        "2007-10-01": {
            "1. open": "1.42680",
            "2. high": "1.42750",
            "3. low": "1.42110",
            "4. close": "1.42330"
        },
        "2007-09-28": {
            "1. open": "1.41460",
            "2. high": "1.42780",
            "3. low": "1.41440",
            "4. close": "1.42660"
        },
        "2007-09-27": {
            "1. open": "1.41310",
            "2. high": "1.41880",
            "3. low": "1.41240",
            "4. close": "1.41460"
        },
        "2007-09-26": {
            "1. open": "1.41450",
            "2. high": "1.41620",
            "3. low": "1.41110",
            "4. close": "1.41310"
        },
        "2007-09-25": {
            "1. open": "1.40770",
            "2. high": "1.41520",
            "3. low": "1.40610",
            "4. close": "1.41480"
        },
        "2007-09-24": {
            "1. open": "1.40910",
            "2. high": "1.41290",
            "3. low": "1.40670",
            "4. close": "1.40780"
        },
        "2007-09-21": {
            "1. open": "1.40670",
            "2. high": "1.41180",
            "3. low": "1.40430",
            "4. close": "1.40900"
        },
        "2007-09-20": {
            "1. open": "1.39660",
            "2. high": "1.40980",
            "3. low": "1.39620",
            "4. close": "1.40660"
        },
        "2007-09-19": {
            "1. open": "1.39810",
            "2. high": "1.39870",
            "3. low": "1.39350",
            "4. close": "1.39670"
        },
        "2007-09-18": {
            "1. open": "1.38590",
            "2. high": "1.39880",
            "3. low": "1.38290",
            "4. close": "1.39820"
        },
        "2007-09-17": {
            "1. open": "1.38720",
            "2. high": "1.38870",
            "3. low": "1.38490",
            "4. close": "1.38590"
        },
        "2007-09-14": {
            "1. open": "1.38650",
            "2. high": "1.38950",
            "3. low": "1.38440",
            "4. close": "1.38740"
        },
        "2007-09-13": {
            "1. open": "1.39050",
            "2. high": "1.39270",
            "3. low": "1.38630",
            "4. close": "1.38640"
        },
        "2007-09-12": {
            "1. open": "1.38380",
            "2. high": "1.39140",
            "3. low": "1.38240",
            "4. close": "1.39050"
        },
        "2007-09-11": {
            "1. open": "1.38070",
            "2. high": "1.38460",
            "3. low": "1.37780",
            "4. close": "1.38360"
        },
        "2007-09-10": {
            "1. open": "1.37740",
            "2. high": "1.38140",
            "3. low": "1.37660",
            "4. close": "1.38060"
        },
        "2007-09-07": {
            "1. open": "1.36900",
            "2. high": "1.37960",
            "3. low": "1.36630",
            "4. close": "1.37670"
        },
        "2007-09-06": {
            "1. open": "1.36500",
            "2. high": "1.37100",
            "3. low": "1.36350",
            "4. close": "1.36900"
        },
        "2007-09-05": {
            "1. open": "1.36040",
            "2. high": "1.36710",
            "3. low": "1.35690",
            "4. close": "1.36500"
        },
        "2007-09-04": {
            "1. open": "1.36230",
            "2. high": "1.36250",
            "3. low": "1.35510",
            "4. close": "1.36040"
        },
        "2007-09-03": {
            "1. open": "1.36290",
            "2. high": "1.36540",
            "3. low": "1.36030",
            "4. close": "1.36220"
        },
        "2007-08-31": {
            "1. open": "1.36310",
            "2. high": "1.37190",
            "3. low": "1.36200",
            "4. close": "1.36280"
        },
        "2007-08-30": {
            "1. open": "1.36730",
            "2. high": "1.36760",
            "3. low": "1.35930",
            "4. close": "1.36310"
        },
        "2007-08-29": {
            "1. open": "1.36000",
            "2. high": "1.36800",
            "3. low": "1.35630",
            "4. close": "1.36740"
        },
        "2007-08-28": {
            "1. open": "1.36400",
            "2. high": "1.36790",
            "3. low": "1.35990",
            "4. close": "1.36000"
        },
        "2007-08-27": {
            "1. open": "1.36720",
            "2. high": "1.36790",
            "3. low": "1.36350",
            "4. close": "1.36410"
        },
        "2007-08-24": {
            "1. open": "1.35660",
            "2. high": "1.36790",
            "3. low": "1.35530",
            "4. close": "1.36740"
        },
        "2007-08-23": {
            "1. open": "1.35490",
            "2. high": "1.35880",
            "3. low": "1.35350",
            "4. close": "1.35640"
        },
        "2007-08-22": {
            "1. open": "1.34660",
            "2. high": "1.35490",
            "3. low": "1.34500",
            "4. close": "1.35430"
        },
        "2007-08-21": {
            "1. open": "1.34760",
            "2. high": "1.35180",
            "3. low": "1.34570",
            "4. close": "1.34650"
        },
        "2007-08-20": {
            "1. open": "1.34750",
            "2. high": "1.35060",
            "3. low": "1.34600",
            "4. close": "1.34730"
        },
        "2007-08-17": {
            "1. open": "1.34270",
            "2. high": "1.35450",
            "3. low": "1.33710",
            "4. close": "1.34750"
        },
        "2007-08-16": {
            "1. open": "1.34400",
            "2. high": "1.34460",
            "3. low": "1.33700",
            "4. close": "1.34270"
        },
        "2007-08-15": {
            "1. open": "1.35330",
            "2. high": "1.35390",
            "3. low": "1.34390",
            "4. close": "1.34410"
        },
        "2007-08-14": {
            "1. open": "1.36090",
            "2. high": "1.36250",
            "3. low": "1.35310",
            "4. close": "1.35330"
        },
        "2007-08-13": {
            "1. open": "1.36890",
            "2. high": "1.37090",
            "3. low": "1.36040",
            "4. close": "1.36120"
        },
        "2007-08-10": {
            "1. open": "1.36780",
            "2. high": "1.37040",
            "3. low": "1.36430",
            "4. close": "1.36920"
        },
        "2007-08-09": {
            "1. open": "1.37970",
            "2. high": "1.38160",
            "3. low": "1.36550",
            "4. close": "1.36770"
        },
        "2007-08-08": {
            "1. open": "1.37380",
            "2. high": "1.38260",
            "3. low": "1.37210",
            "4. close": "1.37970"
        },
        "2007-08-07": {
            "1. open": "1.37920",
            "2. high": "1.38150",
            "3. low": "1.37350",
            "4. close": "1.37360"
        },
        "2007-08-06": {
            "1. open": "1.37960",
            "2. high": "1.38380",
            "3. low": "1.37800",
            "4. close": "1.37930"
        },
        "2007-08-03": {
            "1. open": "1.37030",
            "2. high": "1.38190",
            "3. low": "1.36840",
            "4. close": "1.37730"
        },
        "2007-08-02": {
            "1. open": "1.36650",
            "2. high": "1.37050",
            "3. low": "1.36500",
            "4. close": "1.37020"
        },
        "2007-08-01": {
            "1. open": "1.36820",
            "2. high": "1.37090",
            "3. low": "1.36370",
            "4. close": "1.36660"
        },
        "2007-07-31": {
            "1. open": "1.36950",
            "2. high": "1.37260",
            "3. low": "1.36790",
            "4. close": "1.36830"
        },
        "2007-07-30": {
            "1. open": "1.36230",
            "2. high": "1.37050",
            "3. low": "1.36100",
            "4. close": "1.36960"
        },
        "2007-07-27": {
            "1. open": "1.37440",
            "2. high": "1.37530",
            "3. low": "1.36270",
            "4. close": "1.36330"
        },
        "2007-07-26": {
            "1. open": "1.37200",
            "2. high": "1.37710",
            "3. low": "1.36920",
            "4. close": "1.37460"
        },
        "2007-07-25": {
            "1. open": "1.38230",
            "2. high": "1.38320",
            "3. low": "1.36960",
            "4. close": "1.37210"
        },
        "2007-07-24": {
            "1. open": "1.38090",
            "2. high": "1.38510",
            "3. low": "1.37980",
            "4. close": "1.38230"
        },
        "2007-07-23": {
            "1. open": "1.38300",
            "2. high": "1.38440",
            "3. low": "1.37950",
            "4. close": "1.38070"
        },
        "2007-07-20": {
            "1. open": "1.38020",
            "2. high": "1.38420",
            "3. low": "1.37800",
            "4. close": "1.38270"
        },
        "2007-07-19": {
            "1. open": "1.38030",
            "2. high": "1.38290",
            "3. low": "1.37860",
            "4. close": "1.38030"
        },
        "2007-07-18": {
            "1. open": "1.37810",
            "2. high": "1.38320",
            "3. low": "1.37530",
            "4. close": "1.38020"
        },
        "2007-07-17": {
            "1. open": "1.37710",
            "2. high": "1.37970",
            "3. low": "1.37580",
            "4. close": "1.37810"
        },
        "2007-07-16": {
            "1. open": "1.37810",
            "2. high": "1.38030",
            "3. low": "1.37590",
            "4. close": "1.37710"
        },
        "2007-07-13": {
            "1. open": "1.37870",
            "2. high": "1.38110",
            "3. low": "1.37630",
            "4. close": "1.37820"
        },
        "2007-07-12": {
            "1. open": "1.37440",
            "2. high": "1.37970",
            "3. low": "1.37400",
            "4. close": "1.37880"
        },
        "2007-07-11": {
            "1. open": "1.37470",
            "2. high": "1.37820",
            "3. low": "1.37310",
            "4. close": "1.37440"
        },
        "2007-07-10": {
            "1. open": "1.36260",
            "2. high": "1.37470",
            "3. low": "1.35940",
            "4. close": "1.37460"
        },
        "2007-07-09": {
            "1. open": "1.36300",
            "2. high": "1.36380",
            "3. low": "1.36100",
            "4. close": "1.36260"
        },
        "2007-07-06": {
            "1. open": "1.35970",
            "2. high": "1.36410",
            "3. low": "1.35680",
            "4. close": "1.36270"
        },
        "2007-07-05": {
            "1. open": "1.36120",
            "2. high": "1.36580",
            "3. low": "1.35790",
            "4. close": "1.35980"
        },
        "2007-07-04": {
            "1. open": "1.36090",
            "2. high": "1.36300",
            "3. low": "1.36050",
            "4. close": "1.36120"
        },
        "2007-07-03": {
            "1. open": "1.36240",
            "2. high": "1.36340",
            "3. low": "1.35840",
            "4. close": "1.36080"
        },
        "2007-07-02": {
            "1. open": "1.35410",
            "2. high": "1.36380",
            "3. low": "1.35280",
            "4. close": "1.36240"
        },
        "2007-06-29": {
            "1. open": "1.34480",
            "2. high": "1.35420",
            "3. low": "1.34310",
            "4. close": "1.35410"
        },
        "2007-06-28": {
            "1. open": "1.34520",
            "2. high": "1.34800",
            "3. low": "1.34230",
            "4. close": "1.34500"
        },
        "2007-06-27": {
            "1. open": "1.34520",
            "2. high": "1.34580",
            "3. low": "1.34160",
            "4. close": "1.34530"
        },
        "2007-06-26": {
            "1. open": "1.34620",
            "2. high": "1.34770",
            "3. low": "1.34320",
            "4. close": "1.34540"
        },
        "2007-06-25": {
            "1. open": "1.34680",
            "2. high": "1.34730",
            "3. low": "1.34390",
            "4. close": "1.34620"
        },
        "2007-06-22": {
            "1. open": "1.33890",
            "2. high": "1.34700",
            "3. low": "1.33810",
            "4. close": "1.34700"
        },
        "2007-06-21": {
            "1. open": "1.34030",
            "2. high": "1.34080",
            "3. low": "1.33720",
            "4. close": "1.33880"
        },
        "2007-06-20": {
            "1. open": "1.34270",
            "2. high": "1.34370",
            "3. low": "1.33960",
            "4. close": "1.34030"
        },
        "2007-06-19": {
            "1. open": "1.34140",
            "2. high": "1.34350",
            "3. low": "1.33830",
            "4. close": "1.34270"
        },
        "2007-06-18": {
            "1. open": "1.33840",
            "2. high": "1.34170",
            "3. low": "1.33770",
            "4. close": "1.34150"
        },
        "2007-06-15": {
            "1. open": "1.33120",
            "2. high": "1.33890",
            "3. low": "1.33060",
            "4. close": "1.33880"
        },
        "2007-06-14": {
            "1. open": "1.33120",
            "2. high": "1.33230",
            "3. low": "1.32790",
            "4. close": "1.33120"
        },
        "2007-06-13": {
            "1. open": "1.33010",
            "2. high": "1.33150",
            "3. low": "1.32640",
            "4. close": "1.33100"
        },
        "2007-06-12": {
            "1. open": "1.33580",
            "2. high": "1.33680",
            "3. low": "1.33010",
            "4. close": "1.33020"
        },
        "2007-06-11": {
            "1. open": "1.33660",
            "2. high": "1.33660",
            "3. low": "1.33330",
            "4. close": "1.33580"
        },
        "2007-06-08": {
            "1. open": "1.34330",
            "2. high": "1.34350",
            "3. low": "1.33210",
            "4. close": "1.33720"
        },
        "2007-06-07": {
            "1. open": "1.35050",
            "2. high": "1.35120",
            "3. low": "1.34220",
            "4. close": "1.34330"
        },
        "2007-06-06": {
            "1. open": "1.35210",
            "2. high": "1.35370",
            "3. low": "1.34850",
            "4. close": "1.35030"
        },
        "2007-06-05": {
            "1. open": "1.34890",
            "2. high": "1.35510",
            "3. low": "1.34880",
            "4. close": "1.35240"
        },
        "2007-06-04": {
            "1. open": "1.34450",
            "2. high": "1.34980",
            "3. low": "1.34330",
            "4. close": "1.34890"
        },
        "2007-06-01": {
            "1. open": "1.34520",
            "2. high": "1.34620",
            "3. low": "1.33920",
            "4. close": "1.34480"
        },
        "2007-05-31": {
            "1. open": "1.34290",
            "2. high": "1.34740",
            "3. low": "1.34220",
            "4. close": "1.34530"
        },
        "2007-05-30": {
            "1. open": "1.34480",
            "2. high": "1.34570",
            "3. low": "1.34080",
            "4. close": "1.34290"
        },
        "2007-05-29": {
            "1. open": "1.34510",
            "2. high": "1.35190",
            "3. low": "1.34190",
            "4. close": "1.34480"
        },
        "2007-05-28": {
            "1. open": "1.34490",
            "2. high": "1.34610",
            "3. low": "1.34450",
            "4. close": "1.34510"
        },
        "2007-05-25": {
            "1. open": "1.34280",
            "2. high": "1.34720",
            "3. low": "1.34110",
            "4. close": "1.34420"
        },
        "2007-05-24": {
            "1. open": "1.34580",
            "2. high": "1.34620",
            "3. low": "1.34150",
            "4. close": "1.34280"
        },
        "2007-05-23": {
            "1. open": "1.34480",
            "2. high": "1.35010",
            "3. low": "1.34160",
            "4. close": "1.34600"
        },
        "2007-05-22": {
            "1. open": "1.34670",
            "2. high": "1.34750",
            "3. low": "1.34380",
            "4. close": "1.34470"
        },
        "2007-05-21": {
            "1. open": "1.35190",
            "2. high": "1.35300",
            "3. low": "1.34370",
            "4. close": "1.34680"
        },
        "2007-05-18": {
            "1. open": "1.34930",
            "2. high": "1.35210",
            "3. low": "1.34650",
            "4. close": "1.35080"
        },
        "2007-05-17": {
            "1. open": "1.35170",
            "2. high": "1.35430",
            "3. low": "1.34760",
            "4. close": "1.34940"
        },
        "2007-05-16": {
            "1. open": "1.35910",
            "2. high": "1.36100",
            "3. low": "1.35030",
            "4. close": "1.35150"
        },
        "2007-05-15": {
            "1. open": "1.35420",
            "2. high": "1.36080",
            "3. low": "1.35270",
            "4. close": "1.35900"
        },
        "2007-05-14": {
            "1. open": "1.35260",
            "2. high": "1.35580",
            "3. low": "1.35240",
            "4. close": "1.35450"
        },
        "2007-05-11": {
            "1. open": "1.34810",
            "2. high": "1.35310",
            "3. low": "1.34630",
            "4. close": "1.35220"
        },
        "2007-05-10": {
            "1. open": "1.35270",
            "2. high": "1.35630",
            "3. low": "1.34650",
            "4. close": "1.34790"
        },
        "2007-05-09": {
            "1. open": "1.35430",
            "2. high": "1.35660",
            "3. low": "1.35190",
            "4. close": "1.35270"
        },
        "2007-05-08": {
            "1. open": "1.36000",
            "2. high": "1.36210",
            "3. low": "1.35160",
            "4. close": "1.35430"
        },
        "2007-05-07": {
            "1. open": "1.36000",
            "2. high": "1.36260",
            "3. low": "1.35910",
            "4. close": "1.36010"
        },
        "2007-05-04": {
            "1. open": "1.35510",
            "2. high": "1.36090",
            "3. low": "1.35330",
            "4. close": "1.35900"
        },
        "2007-05-03": {
            "1. open": "1.35910",
            "2. high": "1.36200",
            "3. low": "1.35460",
            "4. close": "1.35500"
        },
        "2007-05-02": {
            "1. open": "1.36020",
            "2. high": "1.36130",
            "3. low": "1.35610",
            "4. close": "1.35920"
        },
        "2007-05-01": {
            "1. open": "1.36470",
            "2. high": "1.36730",
            "3. low": "1.35910",
            "4. close": "1.36040"
        },
        "2007-04-30": {
            "1. open": "1.36310",
            "2. high": "1.36790",
            "3. low": "1.35890",
            "4. close": "1.36460"
        },
        "2007-04-27": {
            "1. open": "1.35980",
            "2. high": "1.36780",
            "3. low": "1.35860",
            "4. close": "1.36490"
        },
        "2007-04-26": {
            "1. open": "1.36360",
            "2. high": "1.36540",
            "3. low": "1.35840",
            "4. close": "1.36020"
        },
        "2007-04-25": {
            "1. open": "1.36390",
            "2. high": "1.36650",
            "3. low": "1.36210",
            "4. close": "1.36370"
        },
        "2007-04-24": {
            "1. open": "1.35750",
            "2. high": "1.36430",
            "3. low": "1.35470",
            "4. close": "1.36360"
        },
        "2007-04-23": {
            "1. open": "1.35940",
            "2. high": "1.36070",
            "3. low": "1.35420",
            "4. close": "1.35760"
        },
        "2007-04-20": {
            "1. open": "1.36100",
            "2. high": "1.36370",
            "3. low": "1.35860",
            "4. close": "1.35880"
        },
        "2007-04-19": {
            "1. open": "1.36080",
            "2. high": "1.36190",
            "3. low": "1.35600",
            "4. close": "1.36110"
        },
        "2007-04-18": {
            "1. open": "1.35660",
            "2. high": "1.36150",
            "3. low": "1.35450",
            "4. close": "1.36060"
        },
        "2007-04-17": {
            "1. open": "1.35340",
            "2. high": "1.35930",
            "3. low": "1.35220",
            "4. close": "1.35660"
        },
        "2007-04-16": {
            "1. open": "1.35410",
            "2. high": "1.35760",
            "3. low": "1.35300",
            "4. close": "1.35340"
        },
        "2007-04-13": {
            "1. open": "1.34830",
            "2. high": "1.35510",
            "3. low": "1.34810",
            "4. close": "1.35270"
        },
        "2007-04-12": {
            "1. open": "1.34300",
            "2. high": "1.35030",
            "3. low": "1.34290",
            "4. close": "1.34810"
        },
        "2007-04-11": {
            "1. open": "1.34390",
            "2. high": "1.34410",
            "3. low": "1.34070",
            "4. close": "1.34300"
        },
        "2007-04-10": {
            "1. open": "1.33540",
            "2. high": "1.34550",
            "3. low": "1.33490",
            "4. close": "1.34390"
        },
        "2007-04-09": {
            "1. open": "1.33730",
            "2. high": "1.33780",
            "3. low": "1.33400",
            "4. close": "1.33530"
        },
        "2007-04-06": {
            "1. open": "1.34290",
            "2. high": "1.34320",
            "3. low": "1.33630",
            "4. close": "1.33780"
        },
        "2007-04-05": {
            "1. open": "1.33660",
            "2. high": "1.34410",
            "3. low": "1.33520",
            "4. close": "1.34290"
        },
        "2007-04-04": {
            "1. open": "1.33320",
            "2. high": "1.33800",
            "3. low": "1.33190",
            "4. close": "1.33680"
        },
        "2007-04-03": {
            "1. open": "1.33680",
            "2. high": "1.33800",
            "3. low": "1.33200",
            "4. close": "1.33300"
        },
        "2007-04-02": {
            "1. open": "1.33730",
            "2. high": "1.33810",
            "3. low": "1.33310",
            "4. close": "1.33650"
        },
        "2007-03-30": {
            "1. open": "1.33320",
            "2. high": "1.33990",
            "3. low": "1.32870",
            "4. close": "1.33520"
        },
        "2007-03-29": {
            "1. open": "1.33120",
            "2. high": "1.33520",
            "3. low": "1.33020",
            "4. close": "1.33300"
        },
        "2007-03-28": {
            "1. open": "1.33590",
            "2. high": "1.33730",
            "3. low": "1.33080",
            "4. close": "1.33130"
        },
        "2007-03-27": {
            "1. open": "1.33290",
            "2. high": "1.33630",
            "3. low": "1.33210",
            "4. close": "1.33500"
        },
        "2007-03-26": {
            "1. open": "1.32830",
            "2. high": "1.33460",
            "3. low": "1.32540",
            "4. close": "1.33300"
        },
        "2007-03-23": {
            "1. open": "1.33300",
            "2. high": "1.33420",
            "3. low": "1.32800",
            "4. close": "1.32830"
        },
        "2007-03-22": {
            "1. open": "1.33820",
            "2. high": "1.34100",
            "3. low": "1.33100",
            "4. close": "1.33300"
        },
        "2007-03-21": {
            "1. open": "1.33170",
            "2. high": "1.33890",
            "3. low": "1.32890",
            "4. close": "1.33800"
        },
        "2007-03-20": {
            "1. open": "1.33040",
            "2. high": "1.33220",
            "3. low": "1.32710",
            "4. close": "1.33170"
        },
        "2007-03-19": {
            "1. open": "1.33160",
            "2. high": "1.33250",
            "3. low": "1.32790",
            "4. close": "1.33020"
        },
        "2007-03-16": {
            "1. open": "1.32370",
            "2. high": "1.33390",
            "3. low": "1.32310",
            "4. close": "1.33150"
        },
        "2007-03-15": {
            "1. open": "1.32220",
            "2. high": "1.32500",
            "3. low": "1.31930",
            "4. close": "1.32370"
        },
        "2007-03-14": {
            "1. open": "1.31960",
            "2. high": "1.32440",
            "3. low": "1.31760",
            "4. close": "1.32240"
        },
        "2007-03-13": {
            "1. open": "1.31880",
            "2. high": "1.32210",
            "3. low": "1.31560",
            "4. close": "1.31950"
        },
        "2007-03-12": {
            "1. open": "1.31260",
            "2. high": "1.31990",
            "3. low": "1.31090",
            "4. close": "1.31890"
        },
        "2007-03-09": {
            "1. open": "1.31300",
            "2. high": "1.31590",
            "3. low": "1.30870",
            "4. close": "1.31140"
        },
        "2007-03-08": {
            "1. open": "1.31780",
            "2. high": "1.31820",
            "3. low": "1.31170",
            "4. close": "1.31300"
        },
        "2007-03-07": {
            "1. open": "1.31270",
            "2. high": "1.31850",
            "3. low": "1.31090",
            "4. close": "1.31760"
        },
        "2007-03-06": {
            "1. open": "1.30910",
            "2. high": "1.31300",
            "3. low": "1.30800",
            "4. close": "1.31270"
        },
        "2007-03-05": {
            "1. open": "1.32000",
            "2. high": "1.32110",
            "3. low": "1.30720",
            "4. close": "1.30880"
        },
        "2007-03-02": {
            "1. open": "1.31840",
            "2. high": "1.32010",
            "3. low": "1.31430",
            "4. close": "1.31910"
        },
        "2007-03-01": {
            "1. open": "1.32260",
            "2. high": "1.32390",
            "3. low": "1.31610",
            "4. close": "1.31860"
        },
        "2007-02-28": {
            "1. open": "1.32400",
            "2. high": "1.32410",
            "3. low": "1.31800",
            "4. close": "1.32250"
        },
        "2007-02-27": {
            "1. open": "1.31870",
            "2. high": "1.32590",
            "3. low": "1.31600",
            "4. close": "1.32390"
        },
        "2007-02-26": {
            "1. open": "1.31680",
            "2. high": "1.31980",
            "3. low": "1.31500",
            "4. close": "1.31880"
        },
        "2007-02-23": {
            "1. open": "1.31240",
            "2. high": "1.31880",
            "3. low": "1.31030",
            "4. close": "1.31650"
        },
        "2007-02-22": {
            "1. open": "1.31400",
            "2. high": "1.31440",
            "3. low": "1.30810",
            "4. close": "1.31250"
        },
        "2007-02-21": {
            "1. open": "1.31320",
            "2. high": "1.31650",
            "3. low": "1.31110",
            "4. close": "1.31390"
        },
        "2007-02-20": {
            "1. open": "1.31550",
            "2. high": "1.31890",
            "3. low": "1.31290",
            "4. close": "1.31370"
        },
        "2007-02-19": {
            "1. open": "1.31460",
            "2. high": "1.31630",
            "3. low": "1.31220",
            "4. close": "1.31550"
        },
        "2007-02-16": {
            "1. open": "1.31400",
            "2. high": "1.31460",
            "3. low": "1.30940",
            "4. close": "1.31370"
        },
        "2007-02-15": {
            "1. open": "1.31290",
            "2. high": "1.31710",
            "3. low": "1.31180",
            "4. close": "1.31400"
        },
        "2007-02-14": {
            "1. open": "1.30380",
            "2. high": "1.31490",
            "3. low": "1.30240",
            "4. close": "1.31290"
        },
        "2007-02-13": {
            "1. open": "1.29660",
            "2. high": "1.30430",
            "3. low": "1.29540",
            "4. close": "1.30370"
        },
        "2007-02-12": {
            "1. open": "1.29910",
            "2. high": "1.30360",
            "3. low": "1.29400",
            "4. close": "1.29660"
        },
        "2007-02-09": {
            "1. open": "1.30410",
            "2. high": "1.30440",
            "3. low": "1.29820",
            "4. close": "1.30050"
        },
        "2007-02-08": {
            "1. open": "1.30100",
            "2. high": "1.30410",
            "3. low": "1.29750",
            "4. close": "1.30400"
        },
        "2007-02-07": {
            "1. open": "1.29830",
            "2. high": "1.30240",
            "3. low": "1.29660",
            "4. close": "1.30120"
        },
        "2007-02-06": {
            "1. open": "1.29280",
            "2. high": "1.29900",
            "3. low": "1.29120",
            "4. close": "1.29830"
        },
        "2007-02-05": {
            "1. open": "1.29600",
            "2. high": "1.29660",
            "3. low": "1.29130",
            "4. close": "1.29280"
        },
        "2007-02-02": {
            "1. open": "1.30220",
            "2. high": "1.30640",
            "3. low": "1.29510",
            "4. close": "1.29610"
        },
        "2007-02-01": {
            "1. open": "1.30320",
            "2. high": "1.30500",
            "3. low": "1.30000",
            "4. close": "1.30210"
        },
        "2007-01-31": {
            "1. open": "1.29680",
            "2. high": "1.30360",
            "3. low": "1.29240",
            "4. close": "1.30330"
        },
        "2007-01-30": {
            "1. open": "1.29560",
            "2. high": "1.29800",
            "3. low": "1.29440",
            "4. close": "1.29690"
        },
        "2007-01-29": {
            "1. open": "1.29160",
            "2. high": "1.29660",
            "3. low": "1.28970",
            "4. close": "1.29570"
        },
        "2007-01-26": {
            "1. open": "1.29310",
            "2. high": "1.29440",
            "3. low": "1.28780",
            "4. close": "1.29150"
        },
        "2007-01-25": {
            "1. open": "1.29690",
            "2. high": "1.30010",
            "3. low": "1.29150",
            "4. close": "1.29310"
        },
        "2007-01-24": {
            "1. open": "1.30250",
            "2. high": "1.30360",
            "3. low": "1.29480",
            "4. close": "1.29700"
        },
        "2007-01-23": {
            "1. open": "1.29490",
            "2. high": "1.30440",
            "3. low": "1.29290",
            "4. close": "1.30260"
        },
        "2007-01-22": {
            "1. open": "1.29590",
            "2. high": "1.29770",
            "3. low": "1.29230",
            "4. close": "1.29490"
        },
        "2007-01-19": {
            "1. open": "1.29630",
            "2. high": "1.30010",
            "3. low": "1.29140",
            "4. close": "1.29610"
        },
        "2007-01-18": {
            "1. open": "1.29380",
            "2. high": "1.29760",
            "3. low": "1.28960",
            "4. close": "1.29630"
        },
        "2007-01-17": {
            "1. open": "1.29170",
            "2. high": "1.29500",
            "3. low": "1.28980",
            "4. close": "1.29380"
        },
        "2007-01-16": {
            "1. open": "1.29360",
            "2. high": "1.29880",
            "3. low": "1.29080",
            "4. close": "1.29180"
        },
        "2007-01-15": {
            "1. open": "1.29330",
            "2. high": "1.29400",
            "3. low": "1.29270",
            "4. close": "1.29360"
        },
        "2007-01-12": {
            "1. open": "1.28920",
            "2. high": "1.29420",
            "3. low": "1.28670",
            "4. close": "1.29240"
        },
        "2007-01-11": {
            "1. open": "1.29360",
            "2. high": "1.30150",
            "3. low": "1.28820",
            "4. close": "1.28920"
        },
        "2007-01-10": {
            "1. open": "1.29990",
            "2. high": "1.30050",
            "3. low": "1.29310",
            "4. close": "1.29370"
        },
        "2007-01-09": {
            "1. open": "1.30200",
            "2. high": "1.30520",
            "3. low": "1.29860",
            "4. close": "1.29990"
        },
        "2007-01-08": {
            "1. open": "1.30120",
            "2. high": "1.30350",
            "3. low": "1.29710",
            "4. close": "1.30230"
        },
        "2007-01-05": {
            "1. open": "1.30830",
            "2. high": "1.31050",
            "3. low": "1.29810",
            "4. close": "1.30030"
        },
        "2007-01-04": {
            "1. open": "1.31700",
            "2. high": "1.31790",
            "3. low": "1.30760",
            "4. close": "1.30830"
        }
    }
}