{
    "Meta Data": {
        "1. Information": "Forex Weekly Prices (open, high, low, close)",
        "2. From Symbol": "EUR",
        "3. To Symbol": "USD",
        "4. Last Refreshed": "2026-08-17",
        "5. Time Zone": "UTC"
    },
    "Time Series FX (Weekly)": {
        "2026-08-17": {
            "1. open": "1.15620",
            "2. high": "1.16140",
            "3. low": "1.15580",
            "4. close": "1.15790"
        },
        "2026-08-14": {
            "1. open": "1.15480",
            "2. high": "1.15850",
            "3. low": "1.15100",
            "4. close": "1.15690"
        },
        "2026-08-07": {
            "1. open": "1.15360",
            "2. high": "1.15800",
            "3. low": "1.14990",
            "4. close": "1.15580"
        },
        "2026-07-31": {
            "1. open": "1.13690",
            "2. high": "1.15460",
            "3. low": "1.13530",
            "4. close": "1.15270"
        },
        "2026-07-24": {
            "1. open": "1.14320",
            "2. high": "1.14490",
            "3. low": "1.13630",
            "4. close": "1.13670"
        },
        "2026-07-17": {
            "1. open": "1.14100",
            "2. high": "1.14820",
            "3. low": "1.13760",
            "4. close": "1.14390"
        },
        "2026-07-10": {
            "1. open": "1.14350",
            "2. high": "1.14600",
            "3. low": "1.13900",
            "4. close": "1.14130"
        },
        "2026-07-03": {
            "1. open": "1.13850",
            "2. high": "1.14720",
            "3. low": "1.13610",
            "4. close": "1.14350"
        },
        "2026-06-26": {
            "1. open": "1.14650",
            "2. high": "1.14730",
            "3. low": "1.13240",
            "4. close": "1.13830"
        },
        "2026-06-19": {
            "1. open": "1.15720",
            "2. high": "1.16220",
            "3. low": "1.14160",
            "4. close": "1.14680"
        },
        "2026-06-12": {
            "1. open": "1.15180",
            "2. high": "1.15890",
            "3. low": "1.14990",
            "4. close": "1.15680"
        },
        "2026-06-05": {
            "1. open": "1.16550",
            "2. high": "1.16650",
            "3. low": "1.15160",
            "4. close": "1.15190"
        },
        "2026-05-29": {
            "1. open": "1.16290",
            "2. high": "1.16850",
            "3. low": "1.15840",
            "4. close": "1.16590"
        },
        "2026-05-22": {
            "1. open": "1.16240",
            "2. high": "1.16610",
            "3. low": "1.15750",
            "4. close": "1.16020"
        },
        "2026-05-15": {
            "1. open": "1.17770",
            "2. high": "1.17900",
            "3. low": "1.16160",
            "4. close": "1.16250"
        },
        "2026-05-08": {
            "1. open": "1.17330",
            "2. high": "1.17960",
            "3. low": "1.16750",
            "4. close": "1.17840"
        },
        "2026-05-01": {
            "1. open": "1.16980",
            "2. high": "1.17850",
            "3. low": "1.16540",
            "4. close": "1.17200"
        },
        "2026-04-24": {
            "1. open": "1.17580",
            "2. high": "1.17910",
            "3. low": "1.16680",
            "4. close": "1.17200"
        },
        "2026-04-17": {
            "1. open": "1.16610",
            "2. high": "1.18480",
            "3. low": "1.16610",
            "4. close": "1.17620"
        },
        "2026-04-10": {
            "1. open": "1.15160",
            "2. high": "1.17390",
            "3. low": "1.15040",
            "4. close": "1.17190"
        },
        "2026-04-03": {
            "1. open": "1.15110",
            "2. high": "1.16270",
            "3. low": "1.14420",
            "4. close": "1.15150"
        },
        "2026-03-27": {
            "1. open": "1.15400",
            "2. high": "1.16390",
            "3. low": "1.14830",
            "4. close": "1.15080"
        },
        "2026-03-20": {
            "1. open": "1.14120",
            "2. high": "1.16160",
            "3. low": "1.14100",
            "4. close": "1.15700"
        },
        "2026-03-13": {
            "1. open": "1.15670",
            "2. high": "1.16670",
            "3. low": "1.14100",
            "4. close": "1.14160"
        },
        "2026-03-06": {
            "1. open": "1.17760",
            "2. high": "1.17950",
            "3. low": "1.15280",
            "4. close": "1.16180"
        },
        "2026-02-27": {
            "1. open": "1.17810",
            "2. high": "1.18340",
            "3. low": "1.17650",
            "4. close": "1.18130"
        },
        "2026-02-20": {
            "1. open": "1.18670",
            "2. high": "1.18750",
            "3. low": "1.17410",
            "4. close": "1.17800"
        },
        "2026-02-13": {
            "1. open": "1.18160",
            "2. high": "1.19280",
            "3. low": "1.18070",
            "4. close": "1.18670"
        },
        "2026-02-06": {
            "1. open": "1.18520",
            "2. high": "1.18740",
            "3. low": "1.17640",
            "4. close": "1.18160"
        },
        "2026-01-30": {
            "1. open": "1.18310",
            "2. high": "1.20780",
            "3. low": "1.18310",
            "4. close": "1.18480"
        },
        "2026-01-23": {
            "1. open": "1.15830",
            "2. high": "1.18330",
            "3. low": "1.15700",
            "4. close": "1.18260"
        },
        "2026-01-16": {
            "1. open": "1.16290",
            "2. high": "1.16980",
            "3. low": "1.15830",
            "4. close": "1.15970"
        },
        "2026-01-09": {
            "1. open": "1.17200",
            "2. high": "1.17420",
            "3. low": "1.16170",
            "4. close": "1.16370"
        },
        "2026-01-02": {
            "1. open": "1.17640",
            "2. high": "1.17880",
            "3. low": "1.17120",
            "4. close": "1.17190"
        },
        "2025-12-26": {
            "1. open": "1.17050",
            "2. high": "1.18070",
            "3. low": "1.17030",
            "4. close": "1.17710"
        },
        "2025-12-19": {
            "1. open": "1.17330",
            "2. high": "1.18030",
            "3. low": "1.17020",
            "4. close": "1.17080"
        },
        "2025-12-12": {
            "1. open": "1.16400",
            "2. high": "1.17620",
            "3. low": "1.16140",
            "4. close": "1.17400"
        },
        "2025-12-05": {
            "1. open": "1.15950",
            "2. high": "1.16810",
            "3. low": "1.15880",
            "4. close": "1.16420"
        },
        "2025-11-28": {
            "1. open": "1.15110",
            "2. high": "1.16130",
            "3. low": "1.15010",
            "4. close": "1.15950"
        },
        "2025-11-21": {
            "1. open": "1.16200",
            "2. high": "1.16240",
            "3. low": "1.14880",
            "4. close": "1.15110"
        },
        "2025-11-14": {
            "1. open": "1.15650",
            "2. high": "1.16550",
            "3. low": "1.15380",
            "4. close": "1.16200"
        },
        "2025-11-07": {
            "1. open": "1.15340",
            "2. high": "1.15910",
            "3. low": "1.14680",
            "4. close": "1.15650"
        },
        "2025-10-31": {
            "1. open": "1.16250",
            "2. high": "1.16680",
            "3. low": "1.15200",
            "4. close": "1.15340"
        },
        "2025-10-24": {
            "1. open": "1.16570",
            "2. high": "1.16750",
            "3. low": "1.15760",
            "4. close": "1.16250"
        },
        "2025-10-17": {
            "1. open": "1.16180",
            "2. high": "1.17280",
            "3. low": "1.15400",
            "4. close": "1.16510"
        },
        "2025-10-10": {
            "1. open": "1.17410",
            "2. high": "1.17410",
            "3. low": "1.15410",
            "4. close": "1.16180"
        },
        "2025-10-03": {
            "1. open": "1.16970",
            "2. high": "1.17780",
            "3. low": "1.16810",
            "4. close": "1.17410"
        },
        "2025-09-26": {
            "1. open": "1.17440",
            "2. high": "1.18190",
            "3. low": "1.16450",
            "4. close": "1.17010"
        },
        "2025-09-19": {
            "1. open": "1.17330",
            "2. high": "1.19180",
            "3. low": "1.17150",
            "4. close": "1.17440"
        },
        "2025-09-12": {
            "1. open": "1.17170",
            "2. high": "1.17790",
            "3. low": "1.16610",
            "4. close": "1.17330"
        },
        "2025-09-05": {
            "1. open": "1.16840",
            "2. high": "1.17590",
            "3. low": "1.16060",
            "4. close": "1.17170"
        },
        "2025-08-29": {
            "1. open": "1.17150",
            "2. high": "1.17270",
            "3. low": "1.15730",
            "4. close": "1.16840"
        },
        "2025-08-22": {
            "1. open": "1.16910",
            "2. high": "1.17420",
            "3. low": "1.15810",
            "4. close": "1.17150"
        },
        "2025-08-15": {
            "1. open": "1.16370",
            "2. high": "1.17300",
            "3. low": "1.15890",
            "4. close": "1.16970"
        },
        "2025-08-08": {
            "1. open": "1.15770",
            "2. high": "1.16980",
            "3. low": "1.15250",
            "4. close": "1.16390"
        },
        "2025-08-01": {
            "1. open": "1.17460",
            "2. high": "1.17720",
            "3. low": "1.13890",
            "4. close": "1.15840"
        },
        "2025-07-25": {
            "1. open": "1.16180",
            "2. high": "1.17880",
            "3. low": "1.16140",
            "4. close": "1.17400"
        },
        "2025-07-18": {
            "1. open": "1.16730",
            "2. high": "1.17210",
            "3. low": "1.15550",
            "4. close": "1.16250"
        },
        "2025-07-11": {
            "1. open": "1.17700",
            "2. high": "1.17900",
            "3. low": "1.16610",
            "4. close": "1.16890"
        },
        "2025-07-04": {
            "1. open": "1.17110",
            "2. high": "1.18290",
            "3. low": "1.17020",
            "4. close": "1.17780"
        },
        "2025-06-27": {
            "1. open": "1.14790",
            "2. high": "1.17540",
            "3. low": "1.14510",
            "4. close": "1.17190"
        },
        "2025-06-20": {
            "1. open": "1.15350",
            "2. high": "1.16140",
            "3. low": "1.14450",
            "4. close": "1.15220"
        },
        "2025-06-13": {
            "1. open": "1.13910",
            "2. high": "1.16310",
            "3. low": "1.13720",
            "4. close": "1.15520"
        },
        "2025-06-06": {
            "1. open": "1.13494",
            "2. high": "1.14950",
            "3. low": "1.13454",
            "4. close": "1.13940"
        },
        "2025-05-30": {
            "1. open": "1.13667",
            "2. high": "1.14187",
            "3. low": "1.12098",
            "4. close": "1.13450"
        },
        "2025-05-23": {
            "1. open": "1.11737",
            "2. high": "1.13757",
            "3. low": "1.11711",
            "4. close": "1.13606"
        },
        "2025-05-16": {
            "1. open": "1.12136",
            "2. high": "1.12658",
            "3. low": "1.10651",
            "4. close": "1.11640"
        },
        "2025-05-09": {
            "1. open": "1.12990",
            "2. high": "1.13811",
            "3. low": "1.11964",
            "4. close": "1.12460"
        },
        "2025-05-02": {
            "1. open": "1.13601",
            "2. high": "1.14250",
            "3. low": "1.12655",
            "4. close": "1.12952"
        },
        "2025-04-25": {
            "1. open": "1.14072",
            "2. high": "1.15733",
            "3. low": "1.13072",
            "4. close": "1.13640"
        },
        "2025-04-18": {
            "1. open": "1.13177",
            "2. high": "1.14246",
            "3. low": "1.12638",
            "4. close": "1.13913"
        },
        "2025-04-11": {
            "1. open": "1.09148",
            "2. high": "1.14736",
            "3. low": "1.08881",
            "4. close": "1.13586"
        },
        "2025-04-04": {
            "1. open": "1.08144",
            "2. high": "1.11466",
            "3. low": "1.07779",
            "4. close": "1.09573"
        },
        "2025-03-28": {
            "1. open": "1.08168",
            "2. high": "1.08582",
            "3. low": "1.07327",
            "4. close": "1.08237"
        },
        "2025-03-21": {
            "1. open": "1.08800",
            "2. high": "1.09547",
            "3. low": "1.07962",
            "4. close": "1.08121"
        },
        "2025-03-14": {
            "1. open": "1.08392",
            "2. high": "1.09472",
            "3. low": "1.08048",
            "4. close": "1.08765"
        },
        "2025-03-07": {
            "1. open": "1.04027",
            "2. high": "1.08888",
            "3. low": "1.03883",
            "4. close": "1.08300"
        },
        "2025-02-28": {
            "1. open": "1.04768",
            "2. high": "1.05289",
            "3. low": "1.03596",
            "4. close": "1.03747"
        },
        "2025-02-21": {
            "1. open": "1.04858",
            "2. high": "1.05062",
            "3. low": "1.04004",
            "4. close": "1.04559"
        },
        "2025-02-14": {
            "1. open": "1.02886",
            "2. high": "1.05141",
            "3. low": "1.02808",
            "4. close": "1.04913"
        },
        "2025-02-07": {
            "1. open": "1.02320",
            "2. high": "1.04425",
            "3. low": "1.02103",
            "4. close": "1.03260"
        },
        "2025-01-31": {
            "1. open": "1.04790",
            "2. high": "1.05334",
            "3. low": "1.03496",
            "4. close": "1.03602"
        },
        "2025-01-24": {
            "1. open": "1.02831",
            "2. high": "1.05214",
            "3. low": "1.02659",
            "4. close": "1.04919"
        },
        "2025-01-17": {
            "1. open": "1.02402",
            "2. high": "1.03544",
            "3. low": "1.01772",
            "4. close": "1.02710"
        },
        "2025-01-10": {
            "1. open": "1.03020",
            "2. high": "1.04368",
            "3. low": "1.02124",
            "4. close": "1.02440"
        },
        "2025-01-03": {
            "1. open": "1.04275",
            "2. high": "1.04584",
            "3. low": "1.02238",
            "4. close": "1.03066"
        },
        "2024-12-27": {
            "1. open": "1.04304",
            "2. high": "1.04452",
            "3. low": "1.03832",
            "4. close": "1.04239"
        },
        "2024-12-20": {
            "1. open": "1.04865",
            "2. high": "1.05341",
            "3. low": "1.03426",
            "4. close": "1.04244"
        },
        "2024-12-13": {
            "1. open": "1.05574",
            "2. high": "1.05945",
            "3. low": "1.04527",
            "4. close": "1.05017"
        },
        "2024-12-06": {
            "1. open": "1.05695",
            "2. high": "1.06298",
            "3. low": "1.04603",
            "4. close": "1.05673"
        },
        "2024-11-29": {
            "1. open": "1.04829",
            "2. high": "1.05971",
            "3. low": "1.04246",
            "4. close": "1.05748"
        },
        "2024-11-22": {
            "1. open": "1.05294",
            "2. high": "1.06100",
            "3. low": "1.03325",
            "4. close": "1.04193"
        },
        "2024-11-15": {
            "1. open": "1.07070",
            "2. high": "1.07280",
            "3. low": "1.04958",
            "4. close": "1.05394"
        },
        "2024-11-08": {
            "1. open": "1.08790",
            "2. high": "1.09369",
            "3. low": "1.06822",
            "4. close": "1.07182"
        },
        "2024-11-01": {
            "1. open": "1.07935",
            "2. high": "1.09057",
            "3. low": "1.07687",
            "4. close": "1.08340"
        },
        "2024-10-25": {
            "1. open": "1.08660",
            "2. high": "1.08720",
            "3. low": "1.07609",
            "4. close": "1.07930"
        },
        "2024-10-18": {
            "1. open": "1.09312",
            "2. high": "1.09366",
            "3. low": "1.08106",
            "4. close": "1.08650"
        },
        "2024-10-11": {
            "1. open": "1.09682",
            "2. high": "1.09971",
            "3. low": "1.08998",
            "4. close": "1.09353"
        },
        "2024-10-04": {
            "1. open": "1.11583",
            "2. high": "1.12089",
            "3. low": "1.09510",
            "4. close": "1.09739"
        },
        "2024-09-27": {
            "1. open": "1.11612",
            "2. high": "1.12140",
            "3. low": "1.10829",
            "4. close": "1.11610"
        },
        "2024-09-20": {
            "1. open": "1.10745",
            "2. high": "1.11891",
            "3. low": "1.10681",
            "4. close": "1.11617"
        },
        "2024-09-13": {
            "1. open": "1.10826",
            "2. high": "1.11019",
            "3. low": "1.10017",
            "4. close": "1.10737"
        },
        "2024-09-06": {
            "1. open": "1.10464",
            "2. high": "1.11556",
            "3. low": "1.10260",
            "4. close": "1.10830"
        },
        "2024-08-30": {
            "1. open": "1.11903",
            "2. high": "1.12015",
            "3. low": "1.10436",
            "4. close": "1.10465"
        },
        "2024-08-23": {
            "1. open": "1.10247",
            "2. high": "1.12010",
            "3. low": "1.10215",
            "4. close": "1.11913"
        },
        "2024-08-16": {
            "1. open": "1.09183",
            "2. high": "1.10297",
            "3. low": "1.09097",
            "4. close": "1.10253"
        },
        "2024-08-09": {
            "1. open": "1.09195",
            "2. high": "1.10090",
            "3. low": "1.08812",
            "4. close": "1.09148"
        },
        "2024-08-02": {
            "1. open": "1.08557",
            "2. high": "1.09270",
            "3. low": "1.07772",
            "4. close": "1.09098"
        },
        "2024-07-26": {
            "1. open": "1.08844",
            "2. high": "1.09030",
            "3. low": "1.08253",
            "4. close": "1.08550"
        },
        "2024-07-19": {
            "1. open": "1.08882",
            "2. high": "1.09481",
            "3. low": "1.08712",
            "4. close": "1.08822"
        },
        "2024-07-12": {
            "1. open": "1.08178",
            "2. high": "1.09114",
            "3. low": "1.08050",
            "4. close": "1.09054"
        },
        "2024-07-05": {
            "1. open": "1.07380",
            "2. high": "1.08426",
            "3. low": "1.07097",
            "4. close": "1.08370"
        },
        "2024-06-28": {
            "1. open": "1.06906",
            "2. high": "1.07465",
            "3. low": "1.06658",
            "4. close": "1.07112"
        },
        "2024-06-21": {
            "1. open": "1.07045",
            "2. high": "1.07615",
            "3. low": "1.06707",
            "4. close": "1.06910"
        },
        "2024-06-14": {
            "1. open": "1.07713",
            "2. high": "1.08523",
            "3. low": "1.06673",
            "4. close": "1.07025"
        },
        "2024-06-07": {
            "1. open": "1.08462",
            "2. high": "1.09160",
            "3. low": "1.07993",
            "4. close": "1.08000"
        },
        "2024-05-31": {
            "1. open": "1.08444",
            "2. high": "1.08890",
            "3. low": "1.07879",
            "4. close": "1.08450"
        },
        "2024-05-24": {
            "1. open": "1.08688",
            "2. high": "1.08845",
            "3. low": "1.08045",
            "4. close": "1.08450"
        },
        "2024-05-17": {
            "1. open": "1.07706",
            "2. high": "1.08950",
            "3. low": "1.07655",
            "4. close": "1.08674"
        },
        "2024-05-10": {
            "1. open": "1.07630",
            "2. high": "1.07907",
            "3. low": "1.07236",
            "4. close": "1.07694"
        },
        "2024-05-03": {
            "1. open": "1.06946",
            "2. high": "1.08124",
            "3. low": "1.06490",
            "4. close": "1.07609"
        },
        "2024-04-26": {
            "1. open": "1.06556",
            "2. high": "1.07530",
            "3. low": "1.06237",
            "4. close": "1.06922"
        },
        "2024-04-19": {
            "1. open": "1.06337",
            "2. high": "1.06900",
            "3. low": "1.06010",
            "4. close": "1.06526"
        },
        "2024-04-12": {
            "1. open": "1.08371",
            "2. high": "1.08851",
            "3. low": "1.06220",
            "4. close": "1.06385"
        },
        "2024-04-05": {
            "1. open": "1.07910",
            "2. high": "1.08766",
            "3. low": "1.07244",
            "4. close": "1.08360"
        },
        "2024-03-29": {
            "1. open": "1.08074",
            "2. high": "1.08643",
            "3. low": "1.07677",
            "4. close": "1.07900"
        },
        "2024-03-22": {
            "1. open": "1.08878",
            "2. high": "1.09426",
            "3. low": "1.08015",
            "4. close": "1.08050"
        },
        "2024-03-15": {
            "1. open": "1.09393",
            "2. high": "1.09638",
            "3. low": "1.08726",
            "4. close": "1.08869"
        },
        "2024-03-08": {
            "1. open": "1.08380",
            "2. high": "1.09813",
            "3. low": "1.08349",
            "4. close": "1.09381"
        },
        "2024-03-01": {
            "1. open": "1.08319",
            "2. high": "1.08660",
            "3. low": "1.07956",
            "4. close": "1.08368"
        },
        "2024-02-23": {
            "1. open": "1.07719",
            "2. high": "1.08882",
            "3. low": "1.07614",
            "4. close": "1.08188"
        },
        "2024-02-16": {
            "1. open": "1.07778",
            "2. high": "1.08055",
            "3. low": "1.06945",
            "4. close": "1.07749"
        },
        "2024-02-09": {
            "1. open": "1.07850",
            "2. high": "1.07951",
            "3. low": "1.07224",
            "4. close": "1.07821"
        },
        "2024-02-02": {
            "1. open": "1.08430",
            "2. high": "1.08974",
            "3. low": "1.07797",
            "4. close": "1.07849"
        },
        "2024-01-26": {
            "1. open": "1.08901",
            "2. high": "1.09323",
            "3. low": "1.08125",
            "4. close": "1.08512"
        },
        "2024-01-19": {
            "1. open": "1.09530",
            "2. high": "1.09676",
            "3. low": "1.08443",
            "4. close": "1.08960"
        },
        "2024-01-12": {
            "1. open": "1.09446",
            "2. high": "1.09999",
            "3. low": "1.09101",
            "4. close": "1.09483"
        },
        "2024-01-05": {
            "1. open": "1.10400",
            "2. high": "1.10460",
            "3. low": "1.08767",
            "4. close": "1.09392"
        },
        "2023-12-29": {
            "1. open": "1.10160",
            "2. high": "1.11395",
            "3. low": "1.09913",
            "4. close": "1.10374"
        },
        "2023-12-22": {
            "1. open": "1.08970",
            "2. high": "1.10401",
            "3. low": "1.08914",
            "4. close": "1.10110"
        },
        "2023-12-15": {
            "1. open": "1.07590",
            "2. high": "1.10092",
            "3. low": "1.07414",
            "4. close": "1.08922"
        },
        "2023-12-08": {
            "1. open": "1.08765",
            "2. high": "1.08950",
            "3. low": "1.07230",
            "4. close": "1.07608"
        },
        "2023-12-01": {
            "1. open": "1.09426",
            "2. high": "1.10171",
            "3. low": "1.08287",
            "4. close": "1.08818"
        },
        "2023-11-24": {
            "1. open": "1.09095",
            "2. high": "1.09651",
            "3. low": "1.08522",
            "4. close": "1.09367"
        },
        "2023-11-17": {
            "1. open": "1.06826",
            "2. high": "1.09148",
            "3. low": "1.06647",
            "4. close": "1.09138"
        },
        "2023-11-10": {
            "1. open": "1.07243",
            "2. high": "1.07563",
            "3. low": "1.06559",
            "4. close": "1.06848"
        },
        "2023-11-03": {
            "1. open": "1.05653",
            "2. high": "1.07467",
            "3. low": "1.05165",
            "4. close": "1.07300"
        },
        "2023-10-27": {
            "1. open": "1.05928",
            "2. high": "1.06943",
            "3. low": "1.05218",
            "4. close": "1.05605"
        },
        "2023-10-20": {
            "1. open": "1.05209",
            "2. high": "1.06166",
            "3. low": "1.05132",
            "4. close": "1.05930"
        },
        "2023-10-13": {
            "1. open": "1.05545",
            "2. high": "1.06397",
            "3. low": "1.04952",
            "4. close": "1.05043"
        },
        "2023-10-06": {
            "1. open": "1.05676",
            "2. high": "1.06000",
            "3. low": "1.04480",
            "4. close": "1.05857"
        },
        "2023-09-29": {
            "1. open": "1.06445",
            "2. high": "1.06555",
            "3. low": "1.04878",
            "4. close": "1.05709"
        },
        "2023-09-22": {
            "1. open": "1.06626",
            "2. high": "1.07370",
            "3. low": "1.06147",
            "4. close": "1.06432"
        },
        "2023-09-15": {
            "1. open": "1.07147",
            "2. high": "1.07692",
            "3. low": "1.06315",
            "4. close": "1.06596"
        },
        "2023-09-08": {
            "1. open": "1.07739",
            "2. high": "1.08090",
            "3. low": "1.06860",
            "4. close": "1.06990"
        },
        "2023-09-01": {
            "1. open": "1.07957",
            "2. high": "1.09456",
            "3. low": "1.07706",
            "4. close": "1.07733"
        },
        "2023-08-25": {
            "1. open": "1.08742",
            "2. high": "1.09305",
            "3. low": "1.07650",
            "4. close": "1.07930"
        },
        "2023-08-18": {
            "1. open": "1.09475",
            "2. high": "1.09602",
            "3. low": "1.08447",
            "4. close": "1.08711"
        },
        "2023-08-11": {
            "1. open": "1.10105",
            "2. high": "1.10652",
            "3. low": "1.09280",
            "4. close": "1.09436"
        },
        "2023-08-04": {
            "1. open": "1.10180",
            "2. high": "1.10459",
            "3. low": "1.09110",
            "4. close": "1.10072"
        },
        "2023-07-28": {
            "1. open": "1.11312",
            "2. high": "1.11497",
            "3. low": "1.09434",
            "4. close": "1.10147"
        },
        "2023-07-21": {
            "1. open": "1.12281",
            "2. high": "1.12758",
            "3. low": "1.11076",
            "4. close": "1.11245"
        },
        "2023-07-14": {
            "1. open": "1.09648",
            "2. high": "1.12449",
            "3. low": "1.09420",
            "4. close": "1.12264"
        },
        "2023-07-07": {
            "1. open": "1.09076",
            "2. high": "1.09733",
            "3. low": "1.08330",
            "4. close": "1.09640"
        },
        "2023-06-30": {
            "1. open": "1.08998",
            "2. high": "1.09768",
            "3. low": "1.08350",
            "4. close": "1.09074"
        },
        "2023-06-23": {
            "1. open": "1.09385",
            "2. high": "1.10122",
            "3. low": "1.08443",
            "4. close": "1.08910"
        },
        "2023-06-16": {
            "1. open": "1.07447",
            "2. high": "1.09707",
            "3. low": "1.07329",
            "4. close": "1.09401"
        },
        "2023-06-09": {
            "1. open": "1.07059",
            "2. high": "1.07871",
            "3. low": "1.06660",
            "4. close": "1.07460"
        },
        "2023-06-02": {
            "1. open": "1.07210",
            "2. high": "1.07790",
            "3. low": "1.06340",
            "4. close": "1.07060"
        },
        "2023-05-26": {
            "1. open": "1.08061",
            "2. high": "1.08313",
            "3. low": "1.07000",
            "4. close": "1.07250"
        },
        "2023-05-19": {
            "1. open": "1.08528",
            "2. high": "1.09046",
            "3. low": "1.07590",
            "4. close": "1.08019"
        },
        "2023-05-12": {
            "1. open": "1.10209",
            "2. high": "1.10537",
            "3. low": "1.08468",
            "4. close": "1.08470"
        },
        "2023-05-05": {
            "1. open": "1.10178",
            "2. high": "1.10917",
            "3. low": "1.09410",
            "4. close": "1.10174"
        },
        "2023-04-28": {
            "1. open": "1.09861",
            "2. high": "1.10954",
            "3. low": "1.09610",
            "4. close": "1.10140"
        },
        "2023-04-21": {
            "1. open": "1.09926",
            "2. high": "1.09998",
            "3. low": "1.09080",
            "4. close": "1.09880"
        },
        "2023-04-14": {
            "1. open": "1.08995",
            "2. high": "1.10759",
            "3. low": "1.08300",
            "4. close": "1.09910"
        },
        "2023-04-07": {
            "1. open": "1.08418",
            "2. high": "1.09733",
            "3. low": "1.07870",
            "4. close": "1.09014"
        },
        "2023-03-31": {
            "1. open": "1.07645",
            "2. high": "1.09263",
            "3. low": "1.07430",
            "4. close": "1.08381"
        },
        "2023-03-24": {
            "1. open": "1.06832",
            "2. high": "1.09300",
            "3. low": "1.06290",
            "4. close": "1.07588"
        },
        "2023-03-17": {
            "1. open": "1.06938",
            "2. high": "1.07600",
            "3. low": "1.05150",
            "4. close": "1.06639"
        },
        "2023-03-10": {
            "1. open": "1.06237",
            "2. high": "1.07007",
            "3. low": "1.05240",
            "4. close": "1.06387"
        },
        "2023-03-03": {
            "1. open": "1.05451",
            "2. high": "1.06914",
            "3. low": "1.05310",
            "4. close": "1.06337"
        },
        "2023-02-24": {
            "1. open": "1.06868",
            "2. high": "1.07046",
            "3. low": "1.05350",
            "4. close": "1.05437"
        },
        "2023-02-17": {
            "1. open": "1.06807",
            "2. high": "1.08044",
            "3. low": "1.06110",
            "4. close": "1.06929"
        },
        "2023-02-10": {
            "1. open": "1.07814",
            "2. high": "1.07990",
            "3. low": "1.06650",
            "4. close": "1.06754"
        },
        "2023-02-03": {
            "1. open": "1.08644",
            "2. high": "1.10327",
            "3. low": "1.07910",
            "4. close": "1.07929"
        },
        "2023-01-27": {
            "1. open": "1.08672",
            "2. high": "1.09294",
            "3. low": "1.08330",
            "4. close": "1.08649"
        },
        "2023-01-20": {
            "1. open": "1.08333",
            "2. high": "1.08873",
            "3. low": "1.07650",
            "4. close": "1.08549"
        },
        "2023-01-13": {
            "1. open": "1.06409",
            "2. high": "1.08680",
            "3. low": "1.06360",
            "4. close": "1.08302"
        },
        "2023-01-06": {
            "1. open": "1.07031",
            "2. high": "1.07087",
            "3. low": "1.04816",
            "4. close": "1.06413"
        },
        "2022-12-30": {
            "1. open": "1.06100",
            "2. high": "1.07131",
            "3. low": "1.05965",
            "4. close": "1.07025"
        },
        "2022-12-23": {
            "1. open": "1.05880",
            "2. high": "1.06594",
            "3. low": "1.05720",
            "4. close": "1.06172"
        },
        "2022-12-16": {
            "1. open": "1.05281",
            "2. high": "1.07363",
            "3. low": "1.05040",
            "4. close": "1.05839"
        },
        "2022-12-09": {
            "1. open": "1.05300",
            "2. high": "1.05948",
            "3. low": "1.04410",
            "4. close": "1.05329"
        },
        "2022-12-02": {
            "1. open": "1.03706",
            "2. high": "1.05450",
            "3. low": "1.02880",
            "4. close": "1.05325"
        },
        "2022-11-25": {
            "1. open": "1.03230",
            "2. high": "1.04485",
            "3. low": "1.02206",
            "4. close": "1.03950"
        },
        "2022-11-18": {
            "1. open": "1.03382",
            "2. high": "1.04818",
            "3. low": "1.02690",
            "4. close": "1.03235"
        },
        "2022-11-11": {
            "1. open": "0.99055",
            "2. high": "1.03642",
            "3. low": "0.99013",
            "4. close": "1.03538"
        },
        "2022-11-04": {
            "1. open": "0.99567",
            "2. high": "0.99760",
            "3. low": "0.97280",
            "4. close": "0.99581"
        },
        "2022-10-28": {
            "1. open": "0.98832",
            "2. high": "1.00937",
            "3. low": "0.98047",
            "4. close": "0.99630"
        },
        "2022-10-21": {
            "1. open": "0.97223",
            "2. high": "0.98755",
            "3. low": "0.97030",
            "4. close": "0.98610"
        },
        "2022-10-14": {
            "1. open": "0.97382",
            "2. high": "0.98086",
            "3. low": "0.96290",
            "4. close": "0.97190"
        },
        "2022-10-07": {
            "1. open": "0.97954",
            "2. high": "0.99997",
            "3. low": "0.97250",
            "4. close": "0.97410"
        },
        "2022-09-30": {
            "1. open": "0.96739",
            "2. high": "0.98539",
            "3. low": "0.95320",
            "4. close": "0.98003"
        },
        "2022-09-23": {
            "1. open": "1.00141",
            "2. high": "1.00510",
            "3. low": "0.96640",
            "4. close": "0.96900"
        },
        "2022-09-16": {
            "1. open": "1.00913",
            "2. high": "1.01979",
            "3. low": "0.99430",
            "4. close": "1.00150"
        },
        "2022-09-09": {
            "1. open": "0.99207",
            "2. high": "1.01134",
            "3. low": "0.98620",
            "4. close": "1.00390"
        },
        "2022-09-02": {
            "1. open": "0.99556",
            "2. high": "1.00790",
            "3. low": "0.99100",
            "4. close": "0.99500"
        },
        "2022-08-26": {
            "1. open": "1.00385",
            "2. high": "1.00900",
            "3. low": "0.98990",
            "4. close": "0.99610"
        },
        "2022-08-19": {
            "1. open": "1.02587",
            "2. high": "1.02683",
            "3. low": "1.00300",
            "4. close": "1.00340"
        },
        "2022-08-12": {
            "1. open": "1.01783",
            "2. high": "1.03687",
            "3. low": "1.01570",
            "4. close": "1.02580"
        },
        "2022-08-05": {
            "1. open": "1.02182",
            "2. high": "1.02939",
            "3. low": "1.01210",
            "4. close": "1.01810"
        },
        "2022-07-29": {
            "1. open": "1.02174",
            "2. high": "1.02579",
            "3. low": "1.00950",
            "4. close": "1.02248"
        },
        "2022-07-22": {
            "1. open": "1.00829",
            "2. high": "1.02781",
            "3. low": "1.00770",
            "4. close": "1.02100"
        },
        "2022-07-15": {
            "1. open": "1.01791",
            "2. high": "1.01834",
            "3. low": "0.99500",
            "4. close": "1.00843"
        },
        "2022-07-08": {
            "1. open": "1.04206",
            "2. high": "1.04628",
            "3. low": "1.00710",
            "4. close": "1.01830"
        },
        "2022-07-01": {
            "1. open": "1.05525",
            "2. high": "1.06150",
            "3. low": "1.03650",
            "4. close": "1.04280"
        },
        "2022-06-24": {
            "1. open": "1.04870",
            "2. high": "1.06059",
            "3. low": "1.04670",
            "4. close": "1.05540"
        },
        "2022-06-17": {
            "1. open": "1.05142",
            "2. high": "1.06014",
            "3. low": "1.03570",
            "4. close": "1.04980"
        },
        "2022-06-10": {
            "1. open": "1.07188",
            "2. high": "1.07738",
            "3. low": "1.05040",
            "4. close": "1.05150"
        },
        "2022-06-03": {
            "1. open": "1.07326",
            "2. high": "1.07870",
            "3. low": "1.06250",
            "4. close": "1.07190"
        },
        "2022-05-27": {
            "1. open": "1.05583",
            "2. high": "1.07652",
            "3. low": "1.05571",
            "4. close": "1.07317"
        },
        "2022-05-20": {
            "1. open": "1.03968",
            "2. high": "1.06073",
            "3. low": "1.03870",
            "4. close": "1.05600"
        },
        "2022-05-13": {
            "1. open": "1.05404",
            "2. high": "1.05924",
            "3. low": "1.03480",
            "4. close": "1.04120"
        },
        "2022-05-06": {
            "1. open": "1.05464",
            "2. high": "1.06418",
            "3. low": "1.04810",
            "4. close": "1.05510"
        },
        "2022-04-29": {
            "1. open": "1.08058",
            "2. high": "1.08153",
            "3. low": "1.04690",
            "4. close": "1.05410"
        },
        "2022-04-22": {
            "1. open": "1.08069",
            "2. high": "1.09364",
            "3. low": "1.07600",
            "4. close": "1.07940"
        },
        "2022-04-15": {
            "1. open": "1.09083",
            "2. high": "1.09333",
            "3. low": "1.07560",
            "4. close": "1.08050"
        },
        "2022-04-08": {
            "1. open": "1.10380",
            "2. high": "1.10544",
            "3. low": "1.08350",
            "4. close": "1.08750"
        },
        "2022-04-01": {
            "1. open": "1.09836",
            "2. high": "1.11849",
            "3. low": "1.09430",
            "4. close": "1.10470"
        },
        "2022-03-25": {
            "1. open": "1.10504",
            "2. high": "1.10703",
            "3. low": "1.09590",
            "4. close": "1.09820"
        },
        "2022-03-18": {
            "1. open": "1.09172",
            "2. high": "1.11375",
            "3. low": "1.08990",
            "4. close": "1.10500"
        },
        "2022-03-11": {
            "1. open": "1.09236",
            "2. high": "1.11212",
            "3. low": "1.08040",
            "4. close": "1.09099"
        },
        "2022-03-04": {
            "1. open": "1.11250",
            "2. high": "1.12465",
            "3. low": "1.08840",
            "4. close": "1.09241"
        },
        "2022-02-25": {
            "1. open": "1.13178",
            "2. high": "1.13907",
            "3. low": "1.11040",
            "4. close": "1.12657"
        },
        "2022-02-18": {
            "1. open": "1.13369",
            "2. high": "1.13959",
            "3. low": "1.12780",
            "4. close": "1.13203"
        },
        "2022-02-11": {
            "1. open": "1.14628",
            "2. high": "1.14949",
            "3. low": "1.13280",
            "4. close": "1.13457"
        },
        "2022-02-04": {
            "1. open": "1.11415",
            "2. high": "1.14839",
            "3. low": "1.11370",
            "4. close": "1.14480"
        },
        "2022-01-28": {
            "1. open": "1.13409",
            "2. high": "1.13450",
            "3. low": "1.11200",
            "4. close": "1.11456"
        },
        "2022-01-21": {
            "1. open": "1.14128",
            "2. high": "1.14345",
            "3. low": "1.12980",
            "4. close": "1.13403"
        },
        "2022-01-14": {
            "1. open": "1.13524",
            "2. high": "1.14830",
            "3. low": "1.12830",
            "4. close": "1.14091"
        },
        "2022-01-07": {
            "1. open": "1.13707",
            "2. high": "1.13790",
            "3. low": "1.12710",
            "4. close": "1.13593"
        },
        "2021-12-31": {
            "1. open": "1.13156",
            "2. high": "1.13865",
            "3. low": "1.12720",
            "4. close": "1.13659"
        },
        "2021-12-24": {
            "1. open": "1.12395",
            "2. high": "1.13435",
            "3. low": "1.12330",
            "4. close": "1.13181"
        },
        "2021-12-17": {
            "1. open": "1.13110",
            "2. high": "1.13605",
            "3. low": "1.12200",
            "4. close": "1.12370"
        },
        "2021-12-10": {
            "1. open": "1.13020",
            "2. high": "1.13548",
            "3. low": "1.12250",
            "4. close": "1.13140"
        },
        "2021-12-03": {
            "1. open": "1.13018",
            "2. high": "1.13830",
            "3. low": "1.12340",
            "4. close": "1.13131"
        },
        "2021-11-26": {
            "1. open": "1.12901",
            "2. high": "1.13308",
            "3. low": "1.11850",
            "4. close": "1.13155"
        },
        "2021-11-19": {
            "1. open": "1.14452",
            "2. high": "1.14640",
            "3. low": "1.12480",
            "4. close": "1.12794"
        },
        "2021-11-12": {
            "1. open": "1.15573",
            "2. high": "1.16089",
            "3. low": "1.14310",
            "4. close": "1.14447"
        },
        "2021-11-05": {
            "1. open": "1.15631",
            "2. high": "1.16164",
            "3. low": "1.15120",
            "4. close": "1.15660"
        },
        "2021-10-29": {
            "1. open": "1.16368",
            "2. high": "1.16922",
            "3. low": "1.15330",
            "4. close": "1.15610"
        },
        "2021-10-22": {
            "1. open": "1.15987",
            "2. high": "1.16694",
            "3. low": "1.15700",
            "4. close": "1.16470"
        },
        "2021-10-15": {
            "1. open": "1.15693",
            "2. high": "1.16245",
            "3. low": "1.15230",
            "4. close": "1.16000"
        },
        "2021-10-08": {
            "1. open": "1.15937",
            "2. high": "1.16402",
            "3. low": "1.15270",
            "4. close": "1.15670"
        },
        "2021-10-01": {
            "1. open": "1.17165",
            "2. high": "1.17252",
            "3. low": "1.15610",
            "4. close": "1.15940"
        },
        "2021-09-24": {
            "1. open": "1.17255",
            "2. high": "1.17557",
            "3. low": "1.16820",
            "4. close": "1.17180"
        },
        "2021-09-17": {
            "1. open": "1.18134",
            "2. high": "1.18460",
            "3. low": "1.17211",
            "4. close": "1.17240"
        },
        "2021-09-10": {
            "1. open": "1.18774",
            "2. high": "1.18864",
            "3. low": "1.18000",
            "4. close": "1.18115"
        },
        "2021-09-03": {
            "1. open": "1.17949",
            "2. high": "1.19090",
            "3. low": "1.17810",
            "4. close": "1.18832"
        },
        "2021-08-27": {
            "1. open": "1.16950",
            "2. high": "1.18023",
            "3. low": "1.16912",
            "4. close": "1.17924"
        },
        "2021-08-20": {
            "1. open": "1.17938",
            "2. high": "1.18010",
            "3. low": "1.16620",
            "4. close": "1.16949"
        },
        "2021-08-13": {
            "1. open": "1.17589",
            "2. high": "1.18048",
            "3. low": "1.17040",
            "4. close": "1.17936"
        },
        "2021-08-06": {
            "1. open": "1.18635",
            "2. high": "1.18997",
            "3. low": "1.17530",
            "4. close": "1.17610"
        },
        "2021-07-30": {
            "1. open": "1.17715",
            "2. high": "1.19087",
            "3. low": "1.17610",
            "4. close": "1.18684"
        },
        "2021-07-23": {
            "1. open": "1.18073",
            "2. high": "1.18305",
            "3. low": "1.17500",
            "4. close": "1.17680"
        },
        "2021-07-16": {
            "1. open": "1.18754",
            "2. high": "1.18802",
            "3. low": "1.17700",
            "4. close": "1.18050"
        },
        "2021-07-09": {
            "1. open": "1.18666",
            "2. high": "1.18952",
            "3. low": "1.17800",
            "4. close": "1.18746"
        },
        "2021-07-02": {
            "1. open": "1.19352",
            "2. high": "1.19445",
            "3. low": "1.18060",
            "4. close": "1.18620"
        },
        "2021-06-25": {
            "1. open": "1.18632",
            "2. high": "1.19753",
            "3. low": "1.18460",
            "4. close": "1.19330"
        },
        "2021-06-18": {
            "1. open": "1.21091",
            "2. high": "1.21473",
            "3. low": "1.18460",
            "4. close": "1.18592"
        },
        "2021-06-11": {
            "1. open": "1.21624",
            "2. high": "1.22180",
            "3. low": "1.20910",
            "4. close": "1.21080"
        },
        "2021-06-04": {
            "1. open": "1.21959",
            "2. high": "1.22544",
            "3. low": "1.21020",
            "4. close": "1.21640"
        },
        "2021-05-28": {
            "1. open": "1.21761",
            "2. high": "1.22664",
            "3. low": "1.21310",
            "4. close": "1.21890"
        },
        "2021-05-21": {
            "1. open": "1.21404",
            "2. high": "1.22454",
            "3. low": "1.21240",
            "4. close": "1.21780"
        },
        "2021-05-14": {
            "1. open": "1.21678",
            "2. high": "1.21817",
            "3. low": "1.20500",
            "4. close": "1.21451"
        },
        "2021-05-07": {
            "1. open": "1.20257",
            "2. high": "1.21715",
            "3. low": "1.19840",
            "4. close": "1.21625"
        },
        "2021-04-30": {
            "1. open": "1.20941",
            "2. high": "1.21500",
            "3. low": "1.20150",
            "4. close": "1.20190"
        },
        "2021-04-23": {
            "1. open": "1.19752",
            "2. high": "1.21000",
            "3. low": "1.19410",
            "4. close": "1.20965"
        },
        "2021-04-16": {
            "1. open": "1.18963",
            "2. high": "1.19948",
            "3. low": "1.18690",
            "4. close": "1.19823"
        },
        "2021-04-09": {
            "1. open": "1.17540",
            "2. high": "1.19275",
            "3. low": "1.17360",
            "4. close": "1.19008"
        },
        "2021-04-02": {
            "1. open": "1.17890",
            "2. high": "1.17939",
            "3. low": "1.17020",
            "4. close": "1.17610"
        },
        "2021-03-26": {
            "1. open": "1.18798",
            "2. high": "1.19470",
            "3. low": "1.17600",
            "4. close": "1.17928"
        },
        "2021-03-19": {
            "1. open": "1.19489",
            "2. high": "1.19889",
            "3. low": "1.18720",
            "4. close": "1.19040"
        },
        "2021-03-12": {
            "1. open": "1.19170",
            "2. high": "1.19900",
            "3. low": "1.18340",
            "4. close": "1.19516"
        },
        "2021-03-05": {
            "1. open": "1.20718",
            "2. high": "1.21133",
            "3. low": "1.18920",
            "4. close": "1.19079"
        },
        "2021-02-26": {
            "1. open": "1.21148",
            "2. high": "1.22432",
            "3. low": "1.20600",
            "4. close": "1.20704"
        },
        "2021-02-19": {
            "1. open": "1.21239",
            "2. high": "1.21695",
            "3. low": "1.20210",
            "4. close": "1.21167"
        },
        "2021-02-12": {
            "1. open": "1.20375",
            "2. high": "1.21495",
            "3. low": "1.20180",
            "4. close": "1.21177"
        },
        "2021-02-05": {
            "1. open": "1.21285",
            "2. high": "1.21365",
            "3. low": "1.19510",
            "4. close": "1.20430"
        },
        "2021-01-29": {
            "1. open": "1.21672",
            "2. high": "1.21833",
            "3. low": "1.20570",
            "4. close": "1.21362"
        },
        "2021-01-22": {
            "1. open": "1.20823",
            "2. high": "1.21896",
            "3. low": "1.20520",
            "4. close": "1.21702"
        },
        "2021-01-15": {
            "1. open": "1.22160",
            "2. high": "1.22284",
            "3. low": "1.20720",
            "4. close": "1.20749"
        },
        "2021-01-08": {
            "1. open": "1.22386",
            "2. high": "1.23495",
            "3. low": "1.21930",
            "4. close": "1.21970"
        },
        "2021-01-01": {
            "1. open": "1.21832",
            "2. high": "1.23101",
            "3. low": "1.21794",
            "4. close": "1.22138"
        },
        "2020-12-25": {
            "1. open": "1.22196",
            "2. high": "1.22571",
            "3. low": "1.21280",
            "4. close": "1.21832"
        },
        "2020-12-18": {
            "1. open": "1.21345",
            "2. high": "1.22728",
            "3. low": "1.21140",
            "4. close": "1.22550"
        },
        "2020-12-11": {
            "1. open": "1.21300",
            "2. high": "1.21663",
            "3. low": "1.20730",
            "4. close": "1.21121"
        },
        "2020-12-04": {
            "1. open": "1.19608",
            "2. high": "1.21775",
            "3. low": "1.19220",
            "4. close": "1.21202"
        },
        "2020-11-27": {
            "1. open": "1.18521",
            "2. high": "1.19641",
            "3. low": "1.17990",
            "4. close": "1.19620"
        },
        "2020-11-20": {
            "1. open": "1.18394",
            "2. high": "1.18940",
            "3. low": "1.18120",
            "4. close": "1.18544"
        },
        "2020-11-13": {
            "1. open": "1.18881",
            "2. high": "1.19200",
            "3. low": "1.17570",
            "4. close": "1.18350"
        },
        "2020-11-06": {
            "1. open": "1.16474",
            "2. high": "1.18910",
            "3. low": "1.16020",
            "4. close": "1.18716"
        },
        "2020-10-30": {
            "1. open": "1.18554",
            "2. high": "1.18597",
            "3. low": "1.16380",
            "4. close": "1.16459"
        },
        "2020-10-23": {
            "1. open": "1.17177",
            "2. high": "1.18807",
            "3. low": "1.17010",
            "4. close": "1.18590"
        },
        "2020-10-16": {
            "1. open": "1.18137",
            "2. high": "1.18268",
            "3. low": "1.16870",
            "4. close": "1.17158"
        },
        "2020-10-09": {
            "1. open": "1.17116",
            "2. high": "1.18310",
            "3. low": "1.17077",
            "4. close": "1.18260"
        },
        "2020-10-02": {
            "1. open": "1.16265",
            "2. high": "1.17696",
            "3. low": "1.16130",
            "4. close": "1.17160"
        },
        "2020-09-25": {
            "1. open": "1.18411",
            "2. high": "1.18719",
            "3. low": "1.16110",
            "4. close": "1.16300"
        },
        "2020-09-18": {
            "1. open": "1.18350",
            "2. high": "1.19005",
            "3. low": "1.17360",
            "4. close": "1.18390"
        },
        "2020-09-11": {
            "1. open": "1.18406",
            "2. high": "1.19175",
            "3. low": "1.17510",
            "4. close": "1.18453"
        },
        "2020-09-04": {
            "1. open": "1.19084",
            "2. high": "1.20114",
            "3. low": "1.17790",
            "4. close": "1.18389"
        },
        "2020-08-28": {
            "1. open": "1.18010",
            "2. high": "1.19197",
            "3. low": "1.17610",
            "4. close": "1.19008"
        },
        "2020-08-21": {
            "1. open": "1.18416",
            "2. high": "1.19656",
            "3. low": "1.17530",
            "4. close": "1.17958"
        },
        "2020-08-14": {
            "1. open": "1.17760",
            "2. high": "1.18642",
            "3. low": "1.17090",
            "4. close": "1.18408"
        },
        "2020-08-07": {
            "1. open": "1.17944",
            "2. high": "1.19162",
            "3. low": "1.16940",
            "4. close": "1.17870"
        },
        "2020-07-31": {
            "1. open": "1.16526",
            "2. high": "1.19088",
            "3. low": "1.16410",
            "4. close": "1.17710"
        },
        "2020-07-24": {
            "1. open": "1.14355",
            "2. high": "1.16581",
            "3. low": "1.14010",
            "4. close": "1.16560"
        },
        "2020-07-17": {
            "1. open": "1.13155",
            "2. high": "1.14520",
            "3. low": "1.12990",
            "4. close": "1.14253"
        },
        "2020-07-10": {
            "1. open": "1.12439",
            "2. high": "1.13706",
            "3. low": "1.12430",
            "4. close": "1.12961"
        },
        "2020-07-03": {
            "1. open": "1.12242",
            "2. high": "1.13027",
            "3. low": "1.11840",
            "4. close": "1.12464"
        },
        "2020-06-26": {
            "1. open": "1.11798",
            "2. high": "1.13486",
            "3. low": "1.11670",
            "4. close": "1.12176"
        },
        "2020-06-19": {
            "1. open": "1.12467",
            "2. high": "1.13534",
            "3. low": "1.11660",
            "4. close": "1.11760"
        },
        "2020-06-12": {
            "1. open": "1.13011",
            "2. high": "1.14225",
            "3. low": "1.12110",
            "4. close": "1.12601"
        },
        "2020-06-05": {
            "1. open": "1.11110",
            "2. high": "1.13840",
            "3. low": "1.10990",
            "4. close": "1.12873"
        },
        "2020-05-29": {
            "1. open": "1.09037",
            "2. high": "1.11452",
            "3. low": "1.08690",
            "4. close": "1.11069"
        },
        "2020-05-22": {
            "1. open": "1.08205",
            "2. high": "1.10085",
            "3. low": "1.07980",
            "4. close": "1.09000"
        },
        "2020-05-15": {
            "1. open": "1.08346",
            "2. high": "1.08965",
            "3. low": "1.07730",
            "4. close": "1.08179"
        },
        "2020-05-08": {
            "1. open": "1.09564",
            "2. high": "1.09625",
            "3. low": "1.07640",
            "4. close": "1.08379"
        },
        "2020-05-01": {
            "1. open": "1.08170",
            "2. high": "1.10190",
            "3. low": "1.08080",
            "4. close": "1.09798"
        },
        "2020-04-24": {
            "1. open": "1.08677",
            "2. high": "1.08969",
            "3. low": "1.07250",
            "4. close": "1.08242"
        },
        "2020-04-17": {
            "1. open": "1.09366",
            "2. high": "1.09908",
            "3. low": "1.08100",
            "4. close": "1.08735"
        },
        "2020-04-10": {
            "1. open": "1.08175",
            "2. high": "1.09527",
            "3. low": "1.07670",
            "4. close": "1.09317"
        },
        "2020-04-03": {
            "1. open": "1.11098",
            "2. high": "1.11444",
            "3. low": "1.07710",
            "4. close": "1.08124"
        },
        "2020-03-27": {
            "1. open": "1.06586",
            "2. high": "1.11473",
            "3. low": "1.06560",
            "4. close": "1.11400"
        },
        "2020-03-20": {
            "1. open": "1.11570",
            "2. high": "1.12367",
            "3. low": "1.06360",
            "4. close": "1.06929"
        },
        "2020-03-13": {
            "1. open": "1.13868",
            "2. high": "1.14961",
            "3. low": "1.10530",
            "4. close": "1.11050"
        },
        "2020-03-06": {
            "1. open": "1.10460",
            "2. high": "1.13550",
            "3. low": "1.10350",
            "4. close": "1.12850"
        },
        "2020-02-28": {
            "1. open": "1.08298",
            "2. high": "1.10531",
            "3. low": "1.08040",
            "4. close": "1.10289"
        },
        "2020-02-21": {
            "1. open": "1.08382",
            "2. high": "1.08635",
            "3. low": "1.07770",
            "4. close": "1.08471"
        },
        "2020-02-14": {
            "1. open": "1.09436",
            "2. high": "1.09575",
            "3. low": "1.08260",
            "4. close": "1.08301"
        },
        "2020-02-07": {
            "1. open": "1.10844",
            "2. high": "1.10910",
            "3. low": "1.09400",
            "4. close": "1.09440"
        },
        "2020-01-31": {
            "1. open": "1.10303",
            "2. high": "1.10957",
            "3. low": "1.09910",
            "4. close": "1.10917"
        },
        "2020-01-24": {
            "1. open": "1.10908",
            "2. high": "1.11180",
            "3. low": "1.10190",
            "4. close": "1.10251"
        },
        "2020-01-17": {
            "1. open": "1.11168",
            "2. high": "1.11728",
            "3. low": "1.10840",
            "4. close": "1.10880"
        },
        "2020-01-10": {
            "1. open": "1.11596",
            "2. high": "1.12055",
            "3. low": "1.10840",
            "4. close": "1.11200"
        },
        "2020-01-03": {
            "1. open": "1.11791",
            "2. high": "1.12393",
            "3. low": "1.11230",
            "4. close": "1.11598"
        },
        "2019-12-27": {
            "1. open": "1.10781",
            "2. high": "1.11883",
            "3. low": "1.10680",
            "4. close": "1.11754"
        },
        "2019-12-20": {
            "1. open": "1.11290",
            "2. high": "1.11747",
            "3. low": "1.10650",
            "4. close": "1.10768"
        },
        "2019-12-13": {
            "1. open": "1.10573",
            "2. high": "1.11996",
            "3. low": "1.10520",
            "4. close": "1.11223"
        },
        "2019-12-06": {
            "1. open": "1.10209",
            "2. high": "1.11162",
            "3. low": "1.10010",
            "4. close": "1.10564"
        },
        "2019-11-29": {
            "1. open": "1.10218",
            "2. high": "1.10323",
            "3. low": "1.09800",
            "4. close": "1.10173"
        },
        "2019-11-22": {
            "1. open": "1.10515",
            "2. high": "1.10970",
            "3. low": "1.10130",
            "4. close": "1.10220"
        },
        "2019-11-15": {
            "1. open": "1.10199",
            "2. high": "1.10570",
            "3. low": "1.09880",
            "4. close": "1.10512"
        },
        "2019-11-08": {
            "1. open": "1.11649",
            "2. high": "1.11755",
            "3. low": "1.10150",
            "4. close": "1.10189"
        },
        "2019-11-01": {
            "1. open": "1.10818",
            "2. high": "1.11758",
            "3. low": "1.10710",
            "4. close": "1.11640"
        },
        "2019-10-25": {
            "1. open": "1.11573",
            "2. high": "1.11795",
            "3. low": "1.10710",
            "4. close": "1.10799"
        },
        "2019-10-18": {
            "1. open": "1.10299",
            "2. high": "1.11830",
            "3. low": "1.09890",
            "4. close": "1.11820"
        },
        "2019-10-11": {
            "1. open": "1.09812",
            "2. high": "1.10628",
            "3. low": "1.09390",
            "4. close": "1.10350"
        },
        "2019-10-04": {
            "1. open": "1.09445",
            "2. high": "1.09994",
            "3. low": "1.08780",
            "4. close": "1.09750"
        },
        "2019-09-27": {
            "1. open": "1.10177",
            "2. high": "1.10255",
            "3. low": "1.09040",
            "4. close": "1.09394"
        },
        "2019-09-20": {
            "1. open": "1.10789",
            "2. high": "1.10864",
            "3. low": "1.09890",
            "4. close": "1.10170"
        },
        "2019-09-13": {
            "1. open": "1.10249",
            "2. high": "1.11096",
            "3. low": "1.09260",
            "4. close": "1.10710"
        },
        "2019-09-06": {
            "1. open": "1.09920",
            "2. high": "1.10847",
            "3. low": "1.09240",
            "4. close": "1.10289"
        },
        "2019-08-30": {
            "1. open": "1.11540",
            "2. high": "1.11541",
            "3. low": "1.09610",
            "4. close": "1.09890"
        },
        "2019-08-23": {
            "1. open": "1.10952",
            "2. high": "1.11532",
            "3. low": "1.10500",
            "4. close": "1.11431"
        },
        "2019-08-16": {
            "1. open": "1.12021",
            "2. high": "1.12308",
            "3. low": "1.10650",
            "4. close": "1.10900"
        },
        "2019-08-09": {
            "1. open": "1.11057",
            "2. high": "1.12496",
            "3. low": "1.11040",
            "4. close": "1.11970"
        },
        "2019-08-02": {
            "1. open": "1.11316",
            "2. high": "1.11621",
            "3. low": "1.10250",
            "4. close": "1.11083"
        },
        "2019-07-26": {
            "1. open": "1.12177",
            "2. high": "1.12255",
            "3. low": "1.11000",
            "4. close": "1.11278"
        },
        "2019-07-19": {
            "1. open": "1.12718",
            "2. high": "1.12839",
            "3. low": "1.11980",
            "4. close": "1.12211"
        },
        "2019-07-12": {
            "1. open": "1.12286",
            "2. high": "1.12860",
            "3. low": "1.11920",
            "4. close": "1.12700"
        },
        "2019-07-05": {
            "1. open": "1.13685",
            "2. high": "1.13711",
            "3. low": "1.12060",
            "4. close": "1.12245"
        },
        "2019-06-28": {
            "1. open": "1.13746",
            "2. high": "1.14122",
            "3. low": "1.13430",
            "4. close": "1.13733"
        },
        "2019-06-21": {
            "1. open": "1.12145",
            "2. high": "1.13778",
            "3. low": "1.11800",
            "4. close": "1.13685"
        },
        "2019-06-14": {
            "1. open": "1.13172",
            "2. high": "1.13435",
            "3. low": "1.12010",
            "4. close": "1.12089"
        },
        "2019-06-07": {
            "1. open": "1.11716",
            "2. high": "1.13479",
            "3. low": "1.11590",
            "4. close": "1.13330"
        },
        "2019-05-31": {
            "1. open": "1.12098",
            "2. high": "1.12152",
            "3. low": "1.11150",
            "4. close": "1.11686"
        },
        "2019-05-24": {
            "1. open": "1.11628",
            "2. high": "1.12121",
            "3. low": "1.11060",
            "4. close": "1.12020"
        },
        "2019-05-17": {
            "1. open": "1.12352",
            "2. high": "1.12636",
            "3. low": "1.11540",
            "4. close": "1.11581"
        },
        "2019-05-10": {
            "1. open": "1.11939",
            "2. high": "1.12536",
            "3. low": "1.11650",
            "4. close": "1.12379"
        },
        "2019-05-03": {
            "1. open": "1.11505",
            "2. high": "1.12648",
            "3. low": "1.11340",
            "4. close": "1.11933"
        },
        "2019-04-26": {
            "1. open": "1.12421",
            "2. high": "1.12620",
            "3. low": "1.11090",
            "4. close": "1.11490"
        },
        "2019-04-19": {
            "1. open": "1.13046",
            "2. high": "1.13237",
            "3. low": "1.12240",
            "4. close": "1.12449"
        },
        "2019-04-12": {
            "1. open": "1.12185",
            "2. high": "1.13239",
            "3. low": "1.12130",
            "4. close": "1.12984"
        },
        "2019-04-05": {
            "1. open": "1.12218",
            "2. high": "1.12547",
            "3. low": "1.11820",
            "4. close": "1.12120"
        },
        "2019-03-29": {
            "1. open": "1.12954",
            "2. high": "1.13316",
            "3. low": "1.12080",
            "4. close": "1.12170"
        },
        "2019-03-22": {
            "1. open": "1.13264",
            "2. high": "1.14482",
            "3. low": "1.12720",
            "4. close": "1.13000"
        },
        "2019-03-15": {
            "1. open": "1.12342",
            "2. high": "1.13444",
            "3. low": "1.12200",
            "4. close": "1.13240"
        },
        "2019-03-08": {
            "1. open": "1.13770",
            "2. high": "1.13815",
            "3. low": "1.11750",
            "4. close": "1.12347"
        },
        "2019-03-01": {
            "1. open": "1.13360",
            "2. high": "1.14197",
            "3. low": "1.13330",
            "4. close": "1.13620"
        },
        "2019-02-22": {
            "1. open": "1.12907",
            "2. high": "1.13713",
            "3. low": "1.12740",
            "4. close": "1.13344"
        },
        "2019-02-15": {
            "1. open": "1.13181",
            "2. high": "1.13416",
            "3. low": "1.12330",
            "4. close": "1.12940"
        },
        "2019-02-08": {
            "1. open": "1.14555",
            "2. high": "1.14604",
            "3. low": "1.13170",
            "4. close": "1.13210"
        },
        "2019-02-01": {
            "1. open": "1.14086",
            "2. high": "1.15143",
            "3. low": "1.13890",
            "4. close": "1.14537"
        },
        "2019-01-25": {
            "1. open": "1.13653",
            "2. high": "1.14176",
            "3. low": "1.12880",
            "4. close": "1.14050"
        },
        "2019-01-18": {
            "1. open": "1.14646",
            "2. high": "1.14897",
            "3. low": "1.13520",
            "4. close": "1.13600"
        },
        "2019-01-11": {
            "1. open": "1.14046",
            "2. high": "1.15698",
            "3. low": "1.14020",
            "4. close": "1.14640"
        },
        "2019-01-04": {
            "1. open": "1.14392",
            "2. high": "1.15450",
            "3. low": "1.13080",
            "4. close": "1.13942"
        },
        "2018-12-28": {
            "1. open": "1.13683",
            "2. high": "1.14728",
            "3. low": "1.13410",
            "4. close": "1.14415"
        },
        "2018-12-21": {
            "1. open": "1.13055",
            "2. high": "1.14859",
            "3. low": "1.13020",
            "4. close": "1.13670"
        },
        "2018-12-14": {
            "1. open": "1.13979",
            "2. high": "1.14427",
            "3. low": "1.12680",
            "4. close": "1.13070"
        },
        "2018-12-07": {
            "1. open": "1.13317",
            "2. high": "1.14237",
            "3. low": "1.13099",
            "4. close": "1.13892"
        },
        "2018-11-30": {
            "1. open": "1.13362",
            "2. high": "1.14018",
            "3. low": "1.12650",
            "4. close": "1.13192"
        },
        "2018-11-23": {
            "1. open": "1.14163",
            "2. high": "1.14724",
            "3. low": "1.13262",
            "4. close": "1.13365"
        },
        "2018-11-16": {
            "1. open": "1.13166",
            "2. high": "1.14203",
            "3. low": "1.12140",
            "4. close": "1.14180"
        },
        "2018-11-09": {
            "1. open": "1.13909",
            "2. high": "1.14997",
            "3. low": "1.13150",
            "4. close": "1.13330"
        },
        "2018-11-02": {
            "1. open": "1.14040",
            "2. high": "1.14558",
            "3. low": "1.13000",
            "4. close": "1.13870"
        },
        "2018-10-26": {
            "1. open": "1.15116",
            "2. high": "1.15502",
            "3. low": "1.13340",
            "4. close": "1.14000"
        },
        "2018-10-19": {
            "1. open": "1.15510",
            "2. high": "1.16215",
            "3. low": "1.14320",
            "4. close": "1.15129"
        },
        "2018-10-12": {
            "1. open": "1.15250",
            "2. high": "1.16105",
            "3. low": "1.14290",
            "4. close": "1.15585"
        },
        "2018-10-05": {
            "1. open": "1.16047",
            "2. high": "1.16246",
            "3. low": "1.14620",
            "4. close": "1.15229"
        },
        "2018-09-28": {
            "1. open": "1.17460",
            "2. high": "1.18153",
            "3. low": "1.15690",
            "4. close": "1.16000"
        },
        "2018-09-21": {
            "1. open": "1.16255",
            "2. high": "1.18027",
            "3. low": "1.16170",
            "4. close": "1.17474"
        },
        "2018-09-14": {
            "1. open": "1.15551",
            "2. high": "1.17216",
            "3. low": "1.15250",
            "4. close": "1.16246"
        },
        "2018-09-07": {
            "1. open": "1.15974",
            "2. high": "1.16593",
            "3. low": "1.15290",
            "4. close": "1.15521"
        },
        "2018-08-31": {
            "1. open": "1.16281",
            "2. high": "1.17335",
            "3. low": "1.15830",
            "4. close": "1.15990"
        },
        "2018-08-24": {
            "1. open": "1.14377",
            "2. high": "1.16399",
            "3. low": "1.13930",
            "4. close": "1.16210"
        },
        "2018-08-17": {
            "1. open": "1.13980",
            "2. high": "1.14449",
            "3. low": "1.13000",
            "4. close": "1.14370"
        },
        "2018-08-10": {
            "1. open": "1.15608",
            "2. high": "1.16282",
            "3. low": "1.13860",
            "4. close": "1.14115"
        },
        "2018-08-03": {
            "1. open": "1.16600",
            "2. high": "1.17459",
            "3. low": "1.15590",
            "4. close": "1.15650"
        },
        "2018-07-27": {
            "1. open": "1.17338",
            "2. high": "1.17512",
            "3. low": "1.16190",
            "4. close": "1.16590"
        },
        "2018-07-20": {
            "1. open": "1.16828",
            "2. high": "1.17447",
            "3. low": "1.15740",
            "4. close": "1.17180"
        },
        "2018-07-13": {
            "1. open": "1.17499",
            "2. high": "1.17908",
            "3. low": "1.16110",
            "4. close": "1.16843"
        },
        "2018-07-06": {
            "1. open": "1.16736",
            "2. high": "1.17678",
            "3. low": "1.15900",
            "4. close": "1.17462"
        },
        "2018-06-29": {
            "1. open": "1.16689",
            "2. high": "1.17205",
            "3. low": "1.15260",
            "4. close": "1.16839"
        },
        "2018-06-22": {
            "1. open": "1.15945",
            "2. high": "1.16750",
            "3. low": "1.15070",
            "4. close": "1.16536"
        },
        "2018-06-15": {
            "1. open": "1.17715",
            "2. high": "1.18518",
            "3. low": "1.15420",
            "4. close": "1.16090"
        },
        "2018-06-08": {
            "1. open": "1.16623",
            "2. high": "1.18400",
            "3. low": "1.16510",
            "4. close": "1.17677"
        },
        "2018-06-01": {
            "1. open": "1.16888",
            "2. high": "1.17300",
            "3. low": "1.15090",
            "4. close": "1.16588"
        },
        "2018-05-25": {
            "1. open": "1.17664",
            "2. high": "1.18300",
            "3. low": "1.16440",
            "4. close": "1.16500"
        },
        "2018-05-18": {
            "1. open": "1.19472",
            "2. high": "1.19961",
            "3. low": "1.17490",
            "4. close": "1.17699"
        },
        "2018-05-11": {
            "1. open": "1.19598",
            "2. high": "1.19780",
            "3. low": "1.18210",
            "4. close": "1.19415"
        },
        "2018-05-04": {
            "1. open": "1.21213",
            "2. high": "1.21400",
            "3. low": "1.19090",
            "4. close": "1.19585"
        },
        "2018-04-27": {
            "1. open": "1.22800",
            "2. high": "1.22900",
            "3. low": "1.20530",
            "4. close": "1.21250"
        },
        "2018-04-20": {
            "1. open": "1.23285",
            "2. high": "1.24137",
            "3. low": "1.22490",
            "4. close": "1.22864"
        },
        "2018-04-13": {
            "1. open": "1.22739",
            "2. high": "1.23964",
            "3. low": "1.22590",
            "4. close": "1.23283"
        },
        "2018-04-06": {
            "1. open": "1.23172",
            "2. high": "1.23450",
            "3. low": "1.22140",
            "4. close": "1.22825"
        },
        "2018-03-30": {
            "1. open": "1.23668",
            "2. high": "1.24765",
            "3. low": "1.22820",
            "4. close": "1.23230"
        },
        "2018-03-23": {
            "1. open": "1.22852",
            "2. high": "1.23900",
            "3. low": "1.22370",
            "4. close": "1.23524"
        },
        "2018-03-16": {
            "1. open": "1.23104",
            "2. high": "1.24127",
            "3. low": "1.22590",
            "4. close": "1.22850"
        },
        "2018-03-09": {
            "1. open": "1.23453",
            "2. high": "1.24462",
            "3. low": "1.22670",
            "4. close": "1.23054"
        },
        "2018-03-02": {
            "1. open": "1.22881",
            "2. high": "1.23550",
            "3. low": "1.21530",
            "4. close": "1.23170"
        },
        "2018-02-23": {
            "1. open": "1.24150",
            "2. high": "1.24352",
            "3. low": "1.22579",
            "4. close": "1.22940"
        },
        "2018-02-16": {
            "1. open": "1.22518",
            "2. high": "1.25556",
            "3. low": "1.22330",
            "4. close": "1.24110"
        },
        "2018-02-09": {
            "1. open": "1.24310",
            "2. high": "1.24749",
            "3. low": "1.22040",
            "4. close": "1.22515"
        },
        "2018-02-02": {
            "1. open": "1.24153",
            "2. high": "1.25229",
            "3. low": "1.23340",
            "4. close": "1.24570"
        },
        "2018-01-26": {
            "1. open": "1.22586",
            "2. high": "1.25378",
            "3. low": "1.22130",
            "4. close": "1.24224"
        },
        "2018-01-19": {
            "1. open": "1.22026",
            "2. high": "1.23232",
            "3. low": "1.21638",
            "4. close": "1.22195"
        },
        "2018-01-12": {
            "1. open": "1.20314",
            "2. high": "1.22188",
            "3. low": "1.19140",
            "4. close": "1.21991"
        },
        "2018-01-05": {
            "1. open": "1.20020",
            "2. high": "1.20900",
            "3. low": "1.19912",
            "4. close": "1.20260"
        },
        "2017-12-29": {
            "1. open": "1.18580",
            "2. high": "1.20255",
            "3. low": "1.18423",
            "4. close": "1.19940"
        },
        "2017-12-22": {
            "1. open": "1.17457",
            "2. high": "1.19018",
            "3. low": "1.17390",
            "4. close": "1.18600"
        },
        "2017-12-15": {
            "1. open": "1.17693",
            "2. high": "1.18627",
            "3. low": "1.17160",
            "4. close": "1.17490"
        },
        "2017-12-08": {
            "1. open": "1.18691",
            "2. high": "1.18800",
            "3. low": "1.17290",
            "4. close": "1.17686"
        },
        "2017-12-01": {
            "1. open": "1.19350",
            "2. high": "1.19612",
            "3. low": "1.18080",
            "4. close": "1.18971"
        },
        "2017-11-24": {
            "1. open": "1.17652",
            "2. high": "1.19444",
            "3. low": "1.17120",
            "4. close": "1.19310"
        },
        "2017-11-17": {
            "1. open": "1.16568",
            "2. high": "1.18606",
            "3. low": "1.16360",
            "4. close": "1.17875"
        },
        "2017-11-10": {
            "1. open": "1.16151",
            "2. high": "1.16800",
            "3. low": "1.15530",
            "4. close": "1.16630"
        },
        "2017-11-03": {
            "1. open": "1.15949",
            "2. high": "1.16917",
            "3. low": "1.15940",
            "4. close": "1.16050"
        },
        "2017-10-27": {
            "1. open": "1.17617",
            "2. high": "1.18369",
            "3. low": "1.15720",
            "4. close": "1.16060"
        },
        "2017-10-20": {
            "1. open": "1.18067",
            "2. high": "1.18600",
            "3. low": "1.17290",
            "4. close": "1.17830"
        },
        "2017-10-13": {
            "1. open": "1.17391",
            "2. high": "1.18800",
            "3. low": "1.17180",
            "4. close": "1.18199"
        },
        "2017-10-06": {
            "1. open": "1.18107",
            "2. high": "1.18115",
            "3. low": "1.16680",
            "4. close": "1.17259"
        },
        "2017-09-29": {
            "1. open": "1.19221",
            "2. high": "1.19365",
            "3. low": "1.17160",
            "4. close": "1.18130"
        },
        "2017-09-22": {
            "1. open": "1.19418",
            "2. high": "1.20338",
            "3. low": "1.18600",
            "4. close": "1.19510"
        },
        "2017-09-15": {
            "1. open": "1.20187",
            "2. high": "1.20300",
            "3. low": "1.18370",
            "4. close": "1.19418"
        },
        "2017-09-08": {
            "1. open": "1.18783",
            "2. high": "1.20924",
            "3. low": "1.18670",
            "4. close": "1.20350"
        },
        "2017-09-01": {
            "1. open": "1.19519",
            "2. high": "1.20704",
            "3. low": "1.18210",
            "4. close": "1.18570"
        },
        "2017-08-25": {
            "1. open": "1.17538",
            "2. high": "1.19415",
            "3. low": "1.17294",
            "4. close": "1.19240"
        },
        "2017-08-18": {
            "1. open": "1.18215",
            "2. high": "1.18400",
            "3. low": "1.16618",
            "4. close": "1.17600"
        },
        "2017-08-11": {
            "1. open": "1.17859",
            "2. high": "1.18473",
            "3. low": "1.16878",
            "4. close": "1.18241"
        },
        "2017-08-04": {
            "1. open": "1.17592",
            "2. high": "1.19103",
            "3. low": "1.17210",
            "4. close": "1.17720"
        },
        "2017-07-28": {
            "1. open": "1.16726",
            "2. high": "1.17768",
            "3. low": "1.16120",
            "4. close": "1.17510"
        },
        "2017-07-21": {
            "1. open": "1.14699",
            "2. high": "1.16830",
            "3. low": "1.14330",
            "4. close": "1.16590"
        },
        "2017-07-14": {
            "1. open": "1.13999",
            "2. high": "1.14896",
            "3. low": "1.13690",
            "4. close": "1.14613"
        },
        "2017-07-07": {
            "1. open": "1.14252",
            "2. high": "1.14400",
            "3. low": "1.13110",
            "4. close": "1.13980"
        },
        "2017-06-30": {
            "1. open": "1.11964",
            "2. high": "1.14456",
            "3. low": "1.11700",
            "4. close": "1.14270"
        },
        "2017-06-23": {
            "1. open": "1.12036",
            "2. high": "1.12129",
            "3. low": "1.11168",
            "4. close": "1.11830"
        },
        "2017-06-16": {
            "1. open": "1.12036",
            "2. high": "1.12960",
            "3. low": "1.11300",
            "4. close": "1.11837"
        },
        "2017-06-09": {
            "1. open": "1.12785",
            "2. high": "1.12843",
            "3. low": "1.11640",
            "4. close": "1.11940"
        },
        "2017-06-02": {
            "1. open": "1.11827",
            "2. high": "1.12851",
            "3. low": "1.11070",
            "4. close": "1.12790"
        },
        "2017-05-26": {
            "1. open": "1.12062",
            "2. high": "1.12683",
            "3. low": "1.11590",
            "4. close": "1.11770"
        },
        "2017-05-19": {
            "1. open": "1.09253",
            "2. high": "1.12122",
            "3. low": "1.09200",
            "4. close": "1.12040"
        },
        "2017-05-12": {
            "1. open": "1.09930",
            "2. high": "1.09968",
            "3. low": "1.08370",
            "4. close": "1.09260"
        },
        "2017-05-05": {
            "1. open": "1.09023",
            "2. high": "1.10000",
            "3. low": "1.08730",
            "4. close": "1.09950"
        },
        "2017-04-28": {
            "1. open": "1.08842",
            "2. high": "1.09509",
            "3. low": "1.08180",
            "4. close": "1.08932"
        },
        "2017-04-21": {
            "1. open": "1.06048",
            "2. high": "1.07776",
            "3. low": "1.06020",
            "4. close": "1.07246"
        },
        "2017-04-14": {
            "1. open": "1.05784",
            "2. high": "1.06777",
            "3. low": "1.05680",
            "4. close": "1.06117"
        },
        "2017-04-07": {
            "1. open": "1.06712",
            "2. high": "1.06900",
            "3. low": "1.05780",
            "4. close": "1.05895"
        },
        "2017-03-31": {
            "1. open": "1.08479",
            "2. high": "1.09061",
            "3. low": "1.06498",
            "4. close": "1.06630"
        },
        "2017-03-24": {
            "1. open": "1.07413",
            "2. high": "1.08247",
            "3. low": "1.07170",
            "4. close": "1.07950"
        },
        "2017-03-17": {
            "1. open": "1.06791",
            "2. high": "1.07824",
            "3. low": "1.05980",
            "4. close": "1.07338"
        },
        "2017-03-10": {
            "1. open": "1.06094",
            "2. high": "1.06991",
            "3. low": "1.05220",
            "4. close": "1.06700"
        },
        "2017-03-03": {
            "1. open": "1.05591",
            "2. high": "1.06306",
            "3. low": "1.04930",
            "4. close": "1.06182"
        },
        "2017-02-24": {
            "1. open": "1.06201",
            "2. high": "1.06330",
            "3. low": "1.04920",
            "4. close": "1.05510"
        },
        "2017-02-17": {
            "1. open": "1.06308",
            "2. high": "1.06800",
            "3. low": "1.05190",
            "4. close": "1.06128"
        },
        "2017-02-10": {
            "1. open": "1.07840",
            "2. high": "1.07889",
            "3. low": "1.06060",
            "4. close": "1.06370"
        },
        "2017-02-03": {
            "1. open": "1.07135",
            "2. high": "1.08288",
            "3. low": "1.06188",
            "4. close": "1.07804"
        },
        "2017-01-27": {
            "1. open": "1.07029",
            "2. high": "1.07750",
            "3. low": "1.06550",
            "4. close": "1.06979"
        },
        "2017-01-20": {
            "1. open": "1.06213",
            "2. high": "1.07200",
            "3. low": "1.05770",
            "4. close": "1.06990"
        },
        "2017-01-13": {
            "1. open": "1.05331",
            "2. high": "1.06848",
            "3. low": "1.04520",
            "4. close": "1.06399"
        },
        "2017-01-06": {
            "1. open": "1.05180",
            "2. high": "1.06221",
            "3. low": "1.03394",
            "4. close": "1.05320"
        },
        "2016-12-30": {
            "1. open": "1.04546",
            "2. high": "1.06542",
            "3. low": "1.03700",
            "4. close": "1.05160"
        },
        "2016-12-23": {
            "1. open": "1.04457",
            "2. high": "1.04993",
            "3. low": "1.03500",
            "4. close": "1.04460"
        },
        "2016-12-16": {
            "1. open": "1.05456",
            "2. high": "1.06701",
            "3. low": "1.03640",
            "4. close": "1.04492"
        },
        "2016-12-09": {
            "1. open": "1.05333",
            "2. high": "1.08735",
            "3. low": "1.05038",
            "4. close": "1.05578"
        },
        "2016-12-02": {
            "1. open": "1.05975",
            "2. high": "1.06899",
            "3. low": "1.05520",
            "4. close": "1.06608"
        },
        "2016-11-25": {
            "1. open": "1.05864",
            "2. high": "1.06600",
            "3. low": "1.05160",
            "4. close": "1.05892"
        },
        "2016-11-18": {
            "1. open": "1.08380",
            "2. high": "1.08398",
            "3. low": "1.05670",
            "4. close": "1.05841"
        },
        "2016-11-11": {
            "1. open": "1.10838",
            "2. high": "1.12996",
            "3. low": "1.08290",
            "4. close": "1.08519"
        },
        "2016-11-04": {
            "1. open": "1.09779",
            "2. high": "1.11450",
            "3. low": "1.09340",
            "4. close": "1.11450"
        },
        "2016-10-28": {
            "1. open": "1.08785",
            "2. high": "1.09917",
            "3. low": "1.08480",
            "4. close": "1.09810"
        },
        "2016-10-21": {
            "1. open": "1.09710",
            "2. high": "1.10392",
            "3. low": "1.08570",
            "4. close": "1.08838"
        },
        "2016-10-14": {
            "1. open": "1.11919",
            "2. high": "1.12004",
            "3. low": "1.09660",
            "4. close": "1.09660"
        },
        "2016-10-07": {
            "1. open": "1.12353",
            "2. high": "1.12416",
            "3. low": "1.11020",
            "4. close": "1.12000"
        },
        "2016-09-30": {
            "1. open": "1.12347",
            "2. high": "1.12800",
            "3. low": "1.11510",
            "4. close": "1.12403"
        },
        "2016-09-23": {
            "1. open": "1.11588",
            "2. high": "1.12574",
            "3. low": "1.11200",
            "4. close": "1.12260"
        },
        "2016-09-16": {
            "1. open": "1.12365",
            "2. high": "1.12842",
            "3. low": "1.11470",
            "4. close": "1.11566"
        },
        "2016-09-09": {
            "1. open": "1.11567",
            "2. high": "1.13271",
            "3. low": "1.11380",
            "4. close": "1.12250"
        },
        "2016-09-02": {
            "1. open": "1.11953",
            "2. high": "1.12520",
            "3. low": "1.11210",
            "4. close": "1.11520"
        },
        "2016-08-26": {
            "1. open": "1.13137",
            "2. high": "1.13553",
            "3. low": "1.11790",
            "4. close": "1.11950"
        },
        "2016-08-19": {
            "1. open": "1.11599",
            "2. high": "1.13663",
            "3. low": "1.11510",
            "4. close": "1.13250"
        },
        "2016-08-12": {
            "1. open": "1.10909",
            "2. high": "1.12214",
            "3. low": "1.10680",
            "4. close": "1.11623"
        },
        "2016-08-05": {
            "1. open": "1.11711",
            "2. high": "1.12338",
            "3. low": "1.10440",
            "4. close": "1.10810"
        },
        "2016-07-29": {
            "1. open": "1.09712",
            "2. high": "1.11974",
            "3. low": "1.09500",
            "4. close": "1.11750"
        },
        "2016-07-22": {
            "1. open": "1.10572",
            "2. high": "1.10838",
            "3. low": "1.09530",
            "4. close": "1.09750"
        },
        "2016-07-15": {
            "1. open": "1.10499",
            "2. high": "1.11648",
            "3. low": "1.10140",
            "4. close": "1.10261"
        },
        "2016-07-08": {
            "1. open": "1.11294",
            "2. high": "1.11860",
            "3. low": "1.10008",
            "4. close": "1.10490"
        },
        "2016-07-01": {
            "1. open": "1.10720",
            "2. high": "1.11694",
            "3. low": "1.09699",
            "4. close": "1.11350"
        },
        "2016-06-24": {
            "1. open": "1.13229",
            "2. high": "1.14280",
            "3. low": "1.09108",
            "4. close": "1.11148"
        },
        "2016-06-17": {
            "1. open": "1.12491",
            "2. high": "1.13029",
            "3. low": "1.11289",
            "4. close": "1.12790"
        },
        "2016-06-10": {
            "1. open": "1.13561",
            "2. high": "1.14155",
            "3. low": "1.12438",
            "4. close": "1.12484"
        },
        "2016-06-03": {
            "1. open": "1.11107",
            "2. high": "1.13736",
            "3. low": "1.10959",
            "4. close": "1.13627"
        },
        "2016-05-27": {
            "1. open": "1.12163",
            "2. high": "1.12429",
            "3. low": "1.11087",
            "4. close": "1.11087"
        },
        "2016-05-20": {
            "1. open": "1.13145",
            "2. high": "1.13462",
            "3. low": "1.11770",
            "4. close": "1.12191"
        },
        "2016-05-13": {
            "1. open": "1.13963",
            "2. high": "1.14467",
            "3. low": "1.12810",
            "4. close": "1.13050"
        },
        "2016-05-06": {
            "1. open": "1.14542",
            "2. high": "1.16163",
            "3. low": "1.13840",
            "4. close": "1.13991"
        },
        "2016-04-29": {
            "1. open": "1.12307",
            "2. high": "1.14600",
            "3. low": "1.12225",
            "4. close": "1.14485"
        },
        "2016-04-22": {
            "1. open": "1.12815",
            "2. high": "1.13933",
            "3. low": "1.12153",
            "4. close": "1.12153"
        },
        "2016-04-15": {
            "1. open": "1.14045",
            "2. high": "1.14648",
            "3. low": "1.12310",
            "4. close": "1.12936"
        },
        "2016-04-08": {
            "1. open": "1.13914",
            "2. high": "1.14540",
            "3. low": "1.13250",
            "4. close": "1.13950"
        },
        "2016-04-01": {
            "1. open": "1.11597",
            "2. high": "1.14377",
            "3. low": "1.11520",
            "4. close": "1.13940"
        },
        "2016-03-25": {
            "1. open": "1.12733",
            "2. high": "1.12854",
            "3. low": "1.11427",
            "4. close": "1.11630"
        },
        "2016-03-18": {
            "1. open": "1.11641",
            "2. high": "1.13425",
            "3. low": "1.10550",
            "4. close": "1.12690"
        },
        "2016-03-11": {
            "1. open": "1.09920",
            "2. high": "1.12178",
            "3. low": "1.08218",
            "4. close": "1.11520"
        },
        "2016-03-04": {
            "1. open": "1.09166",
            "2. high": "1.10434",
            "3. low": "1.08236",
            "4. close": "1.10040"
        },
        "2016-02-26": {
            "1. open": "1.11160",
            "2. high": "1.11247",
            "3. low": "1.09100",
            "4. close": "1.09310"
        },
        "2016-02-19": {
            "1. open": "1.12382",
            "2. high": "1.12416",
            "3. low": "1.10650",
            "4. close": "1.11264"
        },
        "2016-02-12": {
            "1. open": "1.11456",
            "2. high": "1.13763",
            "3. low": "1.10840",
            "4. close": "1.12540"
        },
        "2016-02-05": {
            "1. open": "1.08290",
            "2. high": "1.12457",
            "3. low": "1.08124",
            "4. close": "1.11521"
        },
        "2016-01-29": {
            "1. open": "1.07926",
            "2. high": "1.09677",
            "3. low": "1.07875",
            "4. close": "1.08270"
        },
        "2016-01-22": {
            "1. open": "1.09103",
            "2. high": "1.09760",
            "3. low": "1.07768",
            "4. close": "1.07934"
        },
        "2016-01-15": {
            "1. open": "1.09439",
            "2. high": "1.09846",
            "3. low": "1.08020",
            "4. close": "1.09140"
        },
        "2016-01-08": {
            "1. open": "1.08665",
            "2. high": "1.09463",
            "3. low": "1.07080",
            "4. close": "1.09193"
        },
        "2016-01-01": {
            "1. open": "1.09618",
            "2. high": "1.09925",
            "3. low": "1.08480",
            "4. close": "1.08584"
        },
        "2015-12-25": {
            "1. open": "1.08553",
            "2. high": "1.09842",
            "3. low": "1.08460",
            "4. close": "1.09730"
        },
        "2015-12-18": {
            "1. open": "1.09709",
            "2. high": "1.10600",
            "3. low": "1.08000",
            "4. close": "1.08629"
        },
        "2015-12-11": {
            "1. open": "1.08755",
            "2. high": "1.10428",
            "3. low": "1.07930",
            "4. close": "1.09865"
        },
        "2015-12-04": {
            "1. open": "1.05917",
            "2. high": "1.09811",
            "3. low": "1.05216",
            "4. close": "1.08818"
        },
        "2015-11-27": {
            "1. open": "1.06436",
            "2. high": "1.06900",
            "3. low": "1.05650",
            "4. close": "1.05874"
        },
        "2015-11-20": {
            "1. open": "1.07360",
            "2. high": "1.07630",
            "3. low": "1.06150",
            "4. close": "1.06419"
        },
        "2015-11-13": {
            "1. open": "1.07304",
            "2. high": "1.08303",
            "3. low": "1.06710",
            "4. close": "1.07720"
        },
        "2015-11-06": {
            "1. open": "1.10322",
            "2. high": "1.10530",
            "3. low": "1.07051",
            "4. close": "1.07356"
        },
        "2015-10-30": {
            "1. open": "1.10188",
            "2. high": "1.10960",
            "3. low": "1.08960",
            "4. close": "1.10110"
        },
        "2015-10-23": {
            "1. open": "1.13521",
            "2. high": "1.13871",
            "3. low": "1.09950",
            "4. close": "1.10150"
        },
        "2015-10-16": {
            "1. open": "1.13619",
            "2. high": "1.14952",
            "3. low": "1.13330",
            "4. close": "1.13473"
        },
        "2015-10-09": {
            "1. open": "1.12152",
            "2. high": "1.13872",
            "3. low": "1.11700",
            "4. close": "1.13550"
        },
        "2015-10-02": {
            "1. open": "1.11900",
            "2. high": "1.13184",
            "3. low": "1.11320",
            "4. close": "1.12070"
        },
        "2015-09-25": {
            "1. open": "1.12943",
            "2. high": "1.13301",
            "3. low": "1.11020",
            "4. close": "1.11920"
        },
        "2015-09-18": {
            "1. open": "1.13440",
            "2. high": "1.14602",
            "3. low": "1.12110",
            "4. close": "1.13080"
        },
        "2015-09-11": {
            "1. open": "1.11452",
            "2. high": "1.13495",
            "3. low": "1.11200",
            "4. close": "1.13390"
        },
        "2015-09-04": {
            "1. open": "1.11977",
            "2. high": "1.13322",
            "3. low": "1.10850",
            "4. close": "1.11490"
        },
        "2015-08-28": {
            "1. open": "1.13910",
            "2. high": "1.17140",
            "3. low": "1.11541",
            "4. close": "1.11798"
        },
        "2015-08-21": {
            "1. open": "1.11050",
            "2. high": "1.13930",
            "3. low": "1.10150",
            "4. close": "1.13836"
        },
        "2015-08-14": {
            "1. open": "1.09650",
            "2. high": "1.12140",
            "3. low": "1.09230",
            "4. close": "1.11040"
        },
        "2015-08-07": {
            "1. open": "1.09754",
            "2. high": "1.09959",
            "3. low": "1.08460",
            "4. close": "1.09617"
        },
        "2015-07-31": {
            "1. open": "1.09750",
            "2. high": "1.11294",
            "3. low": "1.08920",
            "4. close": "1.09804"
        },
        "2015-07-24": {
            "1. open": "1.08385",
            "2. high": "1.10179",
            "3. low": "1.08070",
            "4. close": "1.09800"
        },
        "2015-07-17": {
            "1. open": "1.11190",
            "2. high": "1.11969",
            "3. low": "1.08240",
            "4. close": "1.08280"
        },
        "2015-07-10": {
            "1. open": "1.10217",
            "2. high": "1.12159",
            "3. low": "1.09140",
            "4. close": "1.11516"
        },
        "2015-07-03": {
            "1. open": "1.09901",
            "2. high": "1.12785",
            "3. low": "1.09670",
            "4. close": "1.11150"
        },
        "2015-06-26": {
            "1. open": "1.13605",
            "2. high": "1.14103",
            "3. low": "1.11290",
            "4. close": "1.11617"
        },
        "2015-06-19": {
            "1. open": "1.12260",
            "2. high": "1.14362",
            "3. low": "1.11860",
            "4. close": "1.13500"
        },
        "2015-06-12": {
            "1. open": "1.11079",
            "2. high": "1.13865",
            "3. low": "1.10810",
            "4. close": "1.12571"
        },
        "2015-06-05": {
            "1. open": "1.09681",
            "2. high": "1.13800",
            "3. low": "1.08850",
            "4. close": "1.11068"
        },
        "2015-05-29": {
            "1. open": "1.10017",
            "2. high": "1.10097",
            "3. low": "1.08170",
            "4. close": "1.09908"
        },
        "2015-05-22": {
            "1. open": "1.14400",
            "2. high": "1.14470",
            "3. low": "1.09990",
            "4. close": "1.10020"
        },
        "2015-05-15": {
            "1. open": "1.11967",
            "2. high": "1.14667",
            "3. low": "1.11280",
            "4. close": "1.14420"
        },
        "2015-05-08": {
            "1. open": "1.11855",
            "2. high": "1.13917",
            "3. low": "1.10640",
            "4. close": "1.11920"
        },
        "2015-05-01": {
            "1. open": "1.08650",
            "2. high": "1.12900",
            "3. low": "1.08180",
            "4. close": "1.11958"
        },
        "2015-04-24": {
            "1. open": "1.07940",
            "2. high": "1.09002",
            "3. low": "1.06580",
            "4. close": "1.08695"
        },
        "2015-04-17": {
            "1. open": "1.06126",
            "2. high": "1.08487",
            "3. low": "1.05190",
            "4. close": "1.08051"
        },
        "2015-04-10": {
            "1. open": "1.10019",
            "2. high": "1.10356",
            "3. low": "1.05660",
            "4. close": "1.05968"
        },
        "2015-04-03": {
            "1. open": "1.08875",
            "2. high": "1.10270",
            "3. low": "1.07120",
            "4. close": "1.09635"
        },
        "2015-03-27": {
            "1. open": "1.08391",
            "2. high": "1.10522",
            "3. low": "1.07660",
            "4. close": "1.08935"
        },
        "2015-03-20": {
            "1. open": "1.04990",
            "2. high": "1.10400",
            "3. low": "1.04760",
            "4. close": "1.08115"
        },
        "2015-03-13": {
            "1. open": "1.08382",
            "2. high": "1.09065",
            "3. low": "1.04610",
            "4. close": "1.05000"
        },
        "2015-03-06": {
            "1. open": "1.11814",
            "2. high": "1.12405",
            "3. low": "1.08342",
            "4. close": "1.08455"
        },
        "2015-02-27": {
            "1. open": "1.13790",
            "2. high": "1.13932",
            "3. low": "1.11730",
            "4. close": "1.11865"
        },
        "2015-02-20": {
            "1. open": "1.13987",
            "2. high": "1.14501",
            "3. low": "1.12779",
            "4. close": "1.13793"
        },
        "2015-02-13": {
            "1. open": "1.13122",
            "2. high": "1.14431",
            "3. low": "1.12670",
            "4. close": "1.13775"
        },
        "2015-02-06": {
            "1. open": "1.13116",
            "2. high": "1.15338",
            "3. low": "1.12900",
            "4. close": "1.13095"
        },
        "2015-01-30": {
            "1. open": "1.11430",
            "2. high": "1.14225",
            "3. low": "1.10966",
            "4. close": "1.12859"
        },
        "2015-01-23": {
            "1. open": "1.15636",
            "2. high": "1.16796",
            "3. low": "1.11130",
            "4. close": "1.12031"
        },
        "2015-01-16": {
            "1. open": "1.18667",
            "2. high": "1.18709",
            "3. low": "1.14580",
            "4. close": "1.15689"
        },
        "2015-01-09": {
            "1. open": "1.19453",
            "2. high": "1.19763",
            "3. low": "1.17520",
            "4. close": "1.18359"
        },
        "2015-01-02": {
            "1. open": "1.22204",
            "2. high": "1.22726",
            "3. low": "1.19925",
            "4. close": "1.19965"
        },
        "2014-12-19": {
            "1. open": "1.24739",
            "2. high": "1.25699",
            "3. low": "1.22188",
            "4. close": "1.22255"
        },
        "2014-12-12": {
            "1. open": "1.22847",
            "2. high": "1.24952",
            "3. low": "1.22450",
            "4. close": "1.24600"
        },
        "2014-12-05": {
            "1. open": "1.24462",
            "2. high": "1.25065",
            "3. low": "1.22697",
            "4. close": "1.22850"
        },
        "2014-11-28": {
            "1. open": "1.24370",
            "2. high": "1.25283",
            "3. low": "1.24000",
            "4. close": "1.24510"
        },
        "2014-11-21": {
            "1. open": "1.25182",
            "2. high": "1.26002",
            "3. low": "1.23730",
            "4. close": "1.23900"
        },
        "2014-11-14": {
            "1. open": "1.24632",
            "2. high": "1.25463",
            "3. low": "1.23960",
            "4. close": "1.25220"
        },
        "2014-11-07": {
            "1. open": "1.25060",
            "2. high": "1.25720",
            "3. low": "1.23650",
            "4. close": "1.24540"
        },
        "2014-10-31": {
            "1. open": "1.26730",
            "2. high": "1.27680",
            "3. low": "1.24890",
            "4. close": "1.25210"
        },
        "2014-10-24": {
            "1. open": "1.27550",
            "2. high": "1.28380",
            "3. low": "1.26160",
            "4. close": "1.26690"
        },
        "2014-10-17": {
            "1. open": "1.26280",
            "2. high": "1.28750",
            "3. low": "1.26250",
            "4. close": "1.27580"
        },
        "2014-10-10": {
            "1. open": "1.25140",
            "2. high": "1.27880",
            "3. low": "1.25080",
            "4. close": "1.26270"
        },
        "2014-10-03": {
            "1. open": "1.26800",
            "2. high": "1.27130",
            "3. low": "1.25000",
            "4. close": "1.25120"
        },
        "2014-09-26": {
            "1. open": "1.28260",
            "2. high": "1.28980",
            "3. low": "1.26760",
            "4. close": "1.26830"
        },
        "2014-09-19": {
            "1. open": "1.29680",
            "2. high": "1.29940",
            "3. low": "1.28280",
            "4. close": "1.28290"
        },
        "2014-09-12": {
            "1. open": "1.29530",
            "2. high": "1.29770",
            "3. low": "1.28590",
            "4. close": "1.29610"
        },
        "2014-09-05": {
            "1. open": "1.31290",
            "2. high": "1.31590",
            "3. low": "1.29220",
            "4. close": "1.29510"
        },
        "2014-08-29": {
            "1. open": "1.31910",
            "2. high": "1.32170",
            "3. low": "1.31310",
            "4. close": "1.31330"
        },
        "2014-08-22": {
            "1. open": "1.33910",
            "2. high": "1.33980",
            "3. low": "1.32230",
            "4. close": "1.32450"
        },
        "2014-08-15": {
            "1. open": "1.34070",
            "2. high": "1.34140",
            "3. low": "1.33370",
            "4. close": "1.33980"
        },
        "2014-08-08": {
            "1. open": "1.34260",
            "2. high": "1.34310",
            "3. low": "1.33330",
            "4. close": "1.34100"
        },
        "2014-08-01": {
            "1. open": "1.34290",
            "2. high": "1.34440",
            "3. low": "1.33680",
            "4. close": "1.34300"
        },
        "2014-07-25": {
            "1. open": "1.35260",
            "2. high": "1.35480",
            "3. low": "1.34220",
            "4. close": "1.34340"
        },
        "2014-07-18": {
            "1. open": "1.36050",
            "2. high": "1.36390",
            "3. low": "1.34920",
            "4. close": "1.35240"
        },
        "2014-07-11": {
            "1. open": "1.35930",
            "2. high": "1.36500",
            "3. low": "1.35750",
            "4. close": "1.36050"
        },
        "2014-07-04": {
            "1. open": "1.36440",
            "2. high": "1.36960",
            "3. low": "1.35850",
            "4. close": "1.35960"
        },
        "2014-06-27": {
            "1. open": "1.35950",
            "2. high": "1.36490",
            "3. low": "1.35750",
            "4. close": "1.36470"
        },
        "2014-06-20": {
            "1. open": "1.35380",
            "2. high": "1.36420",
            "3. low": "1.35130",
            "4. close": "1.36000"
        },
        "2014-06-13": {
            "1. open": "1.36450",
            "2. high": "1.36680",
            "3. low": "1.35120",
            "4. close": "1.35390"
        },
        "2014-06-06": {
            "1. open": "1.36290",
            "2. high": "1.36740",
            "3. low": "1.35060",
            "4. close": "1.36410"
        },
        "2014-05-30": {
            "1. open": "1.36240",
            "2. high": "1.36680",
            "3. low": "1.35870",
            "4. close": "1.36340"
        },
        "2014-05-23": {
            "1. open": "1.36970",
            "2. high": "1.37340",
            "3. low": "1.36160",
            "4. close": "1.36270"
        },
        "2014-05-16": {
            "1. open": "1.37560",
            "2. high": "1.37740",
            "3. low": "1.36500",
            "4. close": "1.36920"
        },
        "2014-05-09": {
            "1. open": "1.38730",
            "2. high": "1.39900",
            "3. low": "1.37450",
            "4. close": "1.37510"
        },
        "2014-05-02": {
            "1. open": "1.38390",
            "2. high": "1.38890",
            "3. low": "1.37880",
            "4. close": "1.38690"
        },
        "2014-04-25": {
            "1. open": "1.38160",
            "2. high": "1.38530",
            "3. low": "1.37830",
            "4. close": "1.38310"
        },
        "2014-04-18": {
            "1. open": "1.38560",
            "2. high": "1.38630",
            "3. low": "1.37930",
            "4. close": "1.38080"
        },
        "2014-04-11": {
            "1. open": "1.37000",
            "2. high": "1.39040",
            "3. low": "1.36950",
            "4. close": "1.38840"
        },
        "2014-04-04": {
            "1. open": "1.37530",
            "2. high": "1.38170",
            "3. low": "1.36750",
            "4. close": "1.37060"
        },
        "2014-03-28": {
            "1. open": "1.37980",
            "2. high": "1.38650",
            "3. low": "1.37060",
            "4. close": "1.37480"
        },
        "2014-03-21": {
            "1. open": "1.39110",
            "2. high": "1.39450",
            "3. low": "1.37510",
            "4. close": "1.37930"
        },
        "2014-03-14": {
            "1. open": "1.38710",
            "2. high": "1.39640",
            "3. low": "1.38350",
            "4. close": "1.39110"
        },
        "2014-03-07": {
            "1. open": "1.37570",
            "2. high": "1.39130",
            "3. low": "1.37100",
            "4. close": "1.38730"
        },
        "2014-02-28": {
            "1. open": "1.37320",
            "2. high": "1.38230",
            "3. low": "1.36420",
            "4. close": "1.37970"
        },
        "2014-02-21": {
            "1. open": "1.37070",
            "2. high": "1.37720",
            "3. low": "1.36880",
            "4. close": "1.37360"
        },
        "2014-02-14": {
            "1. open": "1.36140",
            "2. high": "1.37130",
            "3. low": "1.35620",
            "4. close": "1.36910"
        },
        "2014-02-07": {
            "1. open": "1.34810",
            "2. high": "1.36390",
            "3. low": "1.34760",
            "4. close": "1.36310"
        },
        "2014-01-31": {
            "1. open": "1.36770",
            "2. high": "1.37120",
            "3. low": "1.34790",
            "4. close": "1.34870"
        },
        "2014-01-24": {
            "1. open": "1.35370",
            "2. high": "1.37330",
            "3. low": "1.35070",
            "4. close": "1.36780"
        },
        "2014-01-17": {
            "1. open": "1.36770",
            "2. high": "1.36960",
            "3. low": "1.35170",
            "4. close": "1.35370"
        },
        "2014-01-10": {
            "1. open": "1.35910",
            "2. high": "1.36850",
            "3. low": "1.35520",
            "4. close": "1.36680"
        },
        "2014-01-03": {
            "1. open": "1.37550",
            "2. high": "1.38190",
            "3. low": "1.35820",
            "4. close": "1.35860"
        },
        "2013-12-27": {
            "1. open": "1.36710",
            "2. high": "1.38810",
            "3. low": "1.36550",
            "4. close": "1.37460"
        },
        "2013-12-20": {
            "1. open": "1.37270",
            "2. high": "1.38040",
            "3. low": "1.36250",
            "4. close": "1.36680"
        },
        "2013-12-13": {
            "1. open": "1.37130",
            "2. high": "1.38070",
            "3. low": "1.36940",
            "4. close": "1.37400"
        },
        "2013-12-06": {
            "1. open": "1.35860",
            "2. high": "1.37050",
            "3. low": "1.35240",
            "4. close": "1.37040"
        },
        "2013-11-29": {
            "1. open": "1.35490",
            "2. high": "1.36210",
            "3. low": "1.34910",
            "4. close": "1.35860"
        },
        "2013-11-22": {
            "1. open": "1.34960",
            "2. high": "1.35750",
            "3. low": "1.34000",
            "4. close": "1.35570"
        },
        "2013-11-15": {
            "1. open": "1.33570",
            "2. high": "1.35030",
            "3. low": "1.33430",
            "4. close": "1.34950"
        },
        "2013-11-08": {
            "1. open": "1.34860",
            "2. high": "1.35440",
            "3. low": "1.33030",
            "4. close": "1.33690"
        },
        "2013-11-01": {
            "1. open": "1.38060",
            "2. high": "1.38170",
            "3. low": "1.34780",
            "4. close": "1.34860"
        },
        "2013-10-25": {
            "1. open": "1.36820",
            "2. high": "1.38310",
            "3. low": "1.36510",
            "4. close": "1.38030"
        },
        "2013-10-18": {
            "1. open": "1.35560",
            "2. high": "1.37030",
            "3. low": "1.34740",
            "4. close": "1.36820"
        },
        "2013-10-11": {
            "1. open": "1.35620",
            "2. high": "1.36050",
            "3. low": "1.34880",
            "4. close": "1.35450"
        },
        "2013-10-04": {
            "1. open": "1.34800",
            "2. high": "1.36440",
            "3. low": "1.34770",
            "4. close": "1.35560"
        },
        "2013-09-27": {
            "1. open": "1.35300",
            "2. high": "1.35630",
            "3. low": "1.34630",
            "4. close": "1.35220"
        },
        "2013-09-20": {
            "1. open": "1.33660",
            "2. high": "1.35670",
            "3. low": "1.33250",
            "4. close": "1.35220"
        },
        "2013-09-13": {
            "1. open": "1.31730",
            "2. high": "1.33240",
            "3. low": "1.31650",
            "4. close": "1.32900"
        },
        "2013-09-06": {
            "1. open": "1.32120",
            "2. high": "1.32250",
            "3. low": "1.31030",
            "4. close": "1.31770"
        },
        "2013-08-30": {
            "1. open": "1.33820",
            "2. high": "1.33970",
            "3. low": "1.31790",
            "4. close": "1.32180"
        },
        "2013-08-23": {
            "1. open": "1.33340",
            "2. high": "1.34500",
            "3. low": "1.32980",
            "4. close": "1.33810"
        },
        "2013-08-16": {
            "1. open": "1.33370",
            "2. high": "1.33780",
            "3. low": "1.32080",
            "4. close": "1.33280"
        },
        "2013-08-09": {
            "1. open": "1.32790",
            "2. high": "1.33990",
            "3. low": "1.32340",
            "4. close": "1.33350"
        },
        "2013-08-02": {
            "1. open": "1.32790",
            "2. high": "1.33430",
            "3. low": "1.31900",
            "4. close": "1.32760"
        },
        "2013-07-26": {
            "1. open": "1.31360",
            "2. high": "1.32940",
            "3. low": "1.31360",
            "4. close": "1.32750"
        },
        "2013-07-19": {
            "1. open": "1.30670",
            "2. high": "1.31700",
            "3. low": "1.29910",
            "4. close": "1.31390"
        },
        "2013-07-12": {
            "1. open": "1.28220",
            "2. high": "1.31990",
            "3. low": "1.27570",
            "4. close": "1.30620"
        },
        "2013-07-05": {
            "1. open": "1.30140",
            "2. high": "1.30770",
            "3. low": "1.28060",
            "4. close": "1.28270"
        },
        "2013-06-28": {
            "1. open": "1.31040",
            "2. high": "1.31500",
            "3. low": "1.29840",
            "4. close": "1.30200"
        },
        "2013-06-21": {
            "1. open": "1.33480",
            "2. high": "1.34150",
            "3. low": "1.30980",
            "4. close": "1.31150"
        },
        "2013-06-14": {
            "1. open": "1.32030",
            "2. high": "1.33900",
            "3. low": "1.31750",
            "4. close": "1.33450"
        },
        "2013-06-07": {
            "1. open": "1.29900",
            "2. high": "1.33050",
            "3. low": "1.29520",
            "4. close": "1.32160"
        },
        "2013-05-31": {
            "1. open": "1.29340",
            "2. high": "1.30610",
            "3. low": "1.28370",
            "4. close": "1.29930"
        },
        "2013-05-24": {
            "1. open": "1.28440",
            "2. high": "1.29980",
            "3. low": "1.28180",
            "4. close": "1.29320"
        },
        "2013-05-17": {
            "1. open": "1.29770",
            "2. high": "1.30280",
            "3. low": "1.27950",
            "4. close": "1.28380"
        },
        "2013-05-10": {
            "1. open": "1.31180",
            "2. high": "1.31940",
            "3. low": "1.29340",
            "4. close": "1.29920"
        },
        "2013-05-03": {
            "1. open": "1.30590",
            "2. high": "1.32420",
            "3. low": "1.30290",
            "4. close": "1.31140"
        },
        "2013-04-26": {
            "1. open": "1.30630",
            "2. high": "1.30930",
            "3. low": "1.29540",
            "4. close": "1.30290"
        },
        "2013-04-19": {
            "1. open": "1.31040",
            "2. high": "1.31990",
            "3. low": "1.30000",
            "4. close": "1.30530"
        },
        "2013-04-12": {
            "1. open": "1.29920",
            "2. high": "1.31380",
            "3. low": "1.29670",
            "4. close": "1.31070"
        },
        "2013-04-05": {
            "1. open": "1.28090",
            "2. high": "1.30400",
            "3. low": "1.27460",
            "4. close": "1.29890"
        },
        "2013-03-29": {
            "1. open": "1.29610",
            "2. high": "1.30480",
            "3. low": "1.27500",
            "4. close": "1.28190"
        },
        "2013-03-22": {
            "1. open": "1.29080",
            "2. high": "1.30760",
            "3. low": "1.28410",
            "4. close": "1.29880"
        },
        "2013-03-15": {
            "1. open": "1.29950",
            "2. high": "1.31070",
            "3. low": "1.29100",
            "4. close": "1.30760"
        },
        "2013-03-08": {
            "1. open": "1.30100",
            "2. high": "1.31340",
            "3. low": "1.29540",
            "4. close": "1.30010"
        },
        "2013-03-01": {
            "1. open": "1.32150",
            "2. high": "1.33180",
            "3. low": "1.29650",
            "4. close": "1.30200"
        },
        "2013-02-22": {
            "1. open": "1.33460",
            "2. high": "1.34340",
            "3. low": "1.31440",
            "4. close": "1.31870"
        },
        "2013-02-15": {
            "1. open": "1.33690",
            "2. high": "1.35200",
            "3. low": "1.33050",
            "4. close": "1.33570"
        },
        "2013-02-08": {
            "1. open": "1.36540",
            "2. high": "1.36580",
            "3. low": "1.33500",
            "4. close": "1.33640"
        },
        "2013-02-01": {
            "1. open": "1.34640",
            "2. high": "1.37110",
            "3. low": "1.34130",
            "4. close": "1.36390"
        },
        "2013-01-25": {
            "1. open": "1.33080",
            "2. high": "1.34780",
            "3. low": "1.32620",
            "4. close": "1.34570"
        },
        "2013-01-18": {
            "1. open": "1.33590",
            "2. high": "1.34040",
            "3. low": "1.32560",
            "4. close": "1.33130"
        },
        "2013-01-11": {
            "1. open": "1.30750",
            "2. high": "1.33650",
            "3. low": "1.30150",
            "4. close": "1.33420"
        },
        "2013-01-04": {
            "1. open": "1.32120",
            "2. high": "1.32990",
            "3. low": "1.29960",
            "4. close": "1.30660"
        },
        "2012-12-28": {
            "1. open": "1.31740",
            "2. high": "1.32830",
            "3. low": "1.31640",
            "4. close": "1.32170"
        },
        "2012-12-21": {
            "1. open": "1.31650",
            "2. high": "1.33080",
            "3. low": "1.31420",
            "4. close": "1.31870"
        },
        "2012-12-14": {
            "1. open": "1.28880",
            "2. high": "1.31730",
            "3. low": "1.28840",
            "4. close": "1.31600"
        },
        "2012-12-07": {
            "1. open": "1.29820",
            "2. high": "1.31260",
            "3. low": "1.28750",
            "4. close": "1.29230"
        },
        "2012-11-30": {
            "1. open": "1.29660",
            "2. high": "1.30270",
            "3. low": "1.28790",
            "4. close": "1.29850"
        },
        "2012-11-23": {
            "1. open": "1.27470",
            "2. high": "1.29900",
            "3. low": "1.27350",
            "4. close": "1.29760"
        },
        "2012-11-16": {
            "1. open": "1.27100",
            "2. high": "1.28020",
            "3. low": "1.26590",
            "4. close": "1.27400"
        },
        "2012-11-09": {
            "1. open": "1.28150",
            "2. high": "1.28760",
            "3. low": "1.26890",
            "4. close": "1.27090"
        },
        "2012-11-02": {
            "1. open": "1.29400",
            "2. high": "1.30200",
            "3. low": "1.28200",
            "4. close": "1.28410"
        },
        "2012-10-26": {
            "1. open": "1.30230",
            "2. high": "1.30830",
            "3. low": "1.28810",
            "4. close": "1.29350"
        },
        "2012-10-19": {
            "1. open": "1.29550",
            "2. high": "1.31390",
            "3. low": "1.28890",
            "4. close": "1.30220"
        },
        "2012-10-12": {
            "1. open": "1.30220",
            "2. high": "1.30250",
            "3. low": "1.28240",
            "4. close": "1.29530"
        },
        "2012-10-05": {
            "1. open": "1.28140",
            "2. high": "1.30710",
            "3. low": "1.28030",
            "4. close": "1.30290"
        },
        "2012-09-28": {
            "1. open": "1.29790",
            "2. high": "1.29800",
            "3. low": "1.28280",
            "4. close": "1.28570"
        },
        "2012-09-21": {
            "1. open": "1.31240",
            "2. high": "1.31720",
            "3. low": "1.29180",
            "4. close": "1.29710"
        },
        "2012-09-14": {
            "1. open": "1.28060",
            "2. high": "1.31680",
            "3. low": "1.27520",
            "4. close": "1.31370"
        },
        "2012-09-07": {
            "1. open": "1.25800",
            "2. high": "1.28280",
            "3. low": "1.24990",
            "4. close": "1.28150"
        },
        "2012-08-31": {
            "1. open": "1.25070",
            "2. high": "1.26370",
            "3. low": "1.24640",
            "4. close": "1.25760"
        },
        "2012-08-24": {
            "1. open": "1.23380",
            "2. high": "1.25890",
            "3. low": "1.22930",
            "4. close": "1.25120"
        },
        "2012-08-17": {
            "1. open": "1.22860",
            "2. high": "1.23850",
            "3. low": "1.22540",
            "4. close": "1.23210"
        },
        "2012-08-10": {
            "1. open": "1.23930",
            "2. high": "1.24430",
            "3. low": "1.22400",
            "4. close": "1.22880"
        },
        "2012-08-03": {
            "1. open": "1.23010",
            "2. high": "1.24030",
            "3. low": "1.21320",
            "4. close": "1.23860"
        },
        "2012-07-27": {
            "1. open": "1.21210",
            "2. high": "1.23900",
            "3. low": "1.20410",
            "4. close": "1.23210"
        },
        "2012-07-20": {
            "1. open": "1.22500",
            "2. high": "1.23230",
            "3. low": "1.21420",
            "4. close": "1.21540"
        },
        "2012-07-13": {
            "1. open": "1.22660",
            "2. high": "1.23340",
            "3. low": "1.21610",
            "4. close": "1.22430"
        },
        "2012-07-06": {
            "1. open": "1.26700",
            "2. high": "1.26730",
            "3. low": "1.22590",
            "4. close": "1.22810"
        },
        "2012-06-29": {
            "1. open": "1.25520",
            "2. high": "1.26920",
            "3. low": "1.24060",
            "4. close": "1.26600"
        },
        "2012-06-22": {
            "1. open": "1.27410",
            "2. high": "1.27470",
            "3. low": "1.25170",
            "4. close": "1.25700"
        },
        "2012-06-15": {
            "1. open": "1.26530",
            "2. high": "1.26680",
            "3. low": "1.24410",
            "4. close": "1.26360"
        },
        "2012-06-08": {
            "1. open": "1.24320",
            "2. high": "1.26240",
            "3. low": "1.23830",
            "4. close": "1.25040"
        },
        "2012-06-01": {
            "1. open": "1.25710",
            "2. high": "1.26190",
            "3. low": "1.22870",
            "4. close": "1.24320"
        },
        "2012-05-25": {
            "1. open": "1.27770",
            "2. high": "1.28250",
            "3. low": "1.24950",
            "4. close": "1.25120"
        },
        "2012-05-18": {
            "1. open": "1.28850",
            "2. high": "1.29040",
            "3. low": "1.26400",
            "4. close": "1.27780"
        },
        "2012-05-11": {
            "1. open": "1.30270",
            "2. high": "1.30650",
            "3. low": "1.29040",
            "4. close": "1.29190"
        },
        "2012-05-04": {
            "1. open": "1.32400",
            "2. high": "1.32840",
            "3. low": "1.30730",
            "4. close": "1.30820"
        },
        "2012-04-27": {
            "1. open": "1.31910",
            "2. high": "1.32700",
            "3. low": "1.31040",
            "4. close": "1.32550"
        },
        "2012-04-20": {
            "1. open": "1.30690",
            "2. high": "1.32270",
            "3. low": "1.29940",
            "4. close": "1.32200"
        },
        "2012-04-13": {
            "1. open": "1.30970",
            "2. high": "1.32130",
            "3. low": "1.30310",
            "4. close": "1.30750"
        },
        "2012-04-06": {
            "1. open": "1.33560",
            "2. high": "1.33800",
            "3. low": "1.30340",
            "4. close": "1.30950"
        },
        "2012-03-30": {
            "1. open": "1.32670",
            "2. high": "1.33850",
            "3. low": "1.31910",
            "4. close": "1.33380"
        },
        "2012-03-23": {
            "1. open": "1.31810",
            "2. high": "1.32910",
            "3. low": "1.31340",
            "4. close": "1.32680"
        },
        "2012-03-16": {
            "1. open": "1.31110",
            "2. high": "1.31910",
            "3. low": "1.30010",
            "4. close": "1.31750"
        },
        "2012-03-09": {
            "1. open": "1.31910",
            "2. high": "1.32910",
            "3. low": "1.30940",
            "4. close": "1.31200"
        },
        "2012-03-02": {
            "1. open": "1.34620",
            "2. high": "1.34850",
            "3. low": "1.31850",
            "4. close": "1.32000"
        },
        "2012-02-24": {
            "1. open": "1.31800",
            "2. high": "1.34850",
            "3. low": "1.31700",
            "4. close": "1.34480"
        },
        "2012-02-17": {
            "1. open": "1.32060",
            "2. high": "1.32840",
            "3. low": "1.29730",
            "4. close": "1.31430"
        },
        "2012-02-10": {
            "1. open": "1.31160",
            "2. high": "1.33210",
            "3. low": "1.30260",
            "4. close": "1.31960"
        },
        "2012-02-03": {
            "1. open": "1.32240",
            "2. high": "1.32250",
            "3. low": "1.30250",
            "4. close": "1.31560"
        },
        "2012-01-27": {
            "1. open": "1.28740",
            "2. high": "1.32330",
            "3. low": "1.28740",
            "4. close": "1.32160"
        },
        "2012-01-20": {
            "1. open": "1.26340",
            "2. high": "1.29860",
            "3. low": "1.26240",
            "4. close": "1.29290"
        },
        "2012-01-13": {
            "1. open": "1.26950",
            "2. high": "1.28780",
            "3. low": "1.26250",
            "4. close": "1.26730"
        },
        "2012-01-06": {
            "1. open": "1.29370",
            "2. high": "1.30770",
            "3. low": "1.26960",
            "4. close": "1.27160"
        },
        "2011-12-30": {
            "1. open": "1.30410",
            "2. high": "1.30830",
            "3. low": "1.28570",
            "4. close": "1.29560"
        },
        "2011-12-23": {
            "1. open": "1.30390",
            "2. high": "1.31960",
            "3. low": "1.29800",
            "4. close": "1.30450"
        },
        "2011-12-16": {
            "1. open": "1.33770",
            "2. high": "1.33810",
            "3. low": "1.29470",
            "4. close": "1.30410"
        },
        "2011-12-09": {
            "1. open": "1.34220",
            "2. high": "1.34860",
            "3. low": "1.32800",
            "4. close": "1.33840"
        },
        "2011-12-02": {
            "1. open": "1.33190",
            "2. high": "1.35480",
            "3. low": "1.32580",
            "4. close": "1.33920"
        },
        "2011-11-25": {
            "1. open": "1.35100",
            "2. high": "1.35680",
            "3. low": "1.32110",
            "4. close": "1.32340"
        },
        "2011-11-18": {
            "1. open": "1.38070",
            "2. high": "1.38080",
            "3. low": "1.34200",
            "4. close": "1.35220"
        },
        "2011-11-11": {
            "1. open": "1.38260",
            "2. high": "1.38590",
            "3. low": "1.34830",
            "4. close": "1.37460"
        },
        "2011-11-04": {
            "1. open": "1.41500",
            "2. high": "1.41710",
            "3. low": "1.36070",
            "4. close": "1.37890"
        },
        "2011-10-28": {
            "1. open": "1.38690",
            "2. high": "1.42460",
            "3. low": "1.37980",
            "4. close": "1.41460"
        },
        "2011-10-21": {
            "1. open": "1.38770",
            "2. high": "1.39140",
            "3. low": "1.36520",
            "4. close": "1.38920"
        },
        "2011-10-14": {
            "1. open": "1.33880",
            "2. high": "1.38940",
            "3. low": "1.33760",
            "4. close": "1.38750"
        },
        "2011-10-07": {
            "1. open": "1.33620",
            "2. high": "1.35240",
            "3. low": "1.31450",
            "4. close": "1.33760"
        },
        "2011-09-30": {
            "1. open": "1.35080",
            "2. high": "1.36900",
            "3. low": "1.33620",
            "4. close": "1.33860"
        },
        "2011-09-23": {
            "1. open": "1.36750",
            "2. high": "1.37880",
            "3. low": "1.33830",
            "4. close": "1.34990"
        },
        "2011-09-16": {
            "1. open": "1.35760",
            "2. high": "1.39360",
            "3. low": "1.35010",
            "4. close": "1.37920"
        },
        "2011-09-09": {
            "1. open": "1.41620",
            "2. high": "1.42750",
            "3. low": "1.36260",
            "4. close": "1.36560"
        },
        "2011-09-02": {
            "1. open": "1.44840",
            "2. high": "1.45480",
            "3. low": "1.41830",
            "4. close": "1.42070"
        },
        "2011-08-26": {
            "1. open": "1.43740",
            "2. high": "1.45010",
            "3. low": "1.43270",
            "4. close": "1.44980"
        },
        "2011-08-19": {
            "1. open": "1.42640",
            "2. high": "1.45170",
            "3. low": "1.42570",
            "4. close": "1.43930"
        },
        "2011-08-12": {
            "1. open": "1.43680",
            "2. high": "1.44010",
            "3. low": "1.41010",
            "4. close": "1.42450"
        },
        "2011-08-05": {
            "1. open": "1.43580",
            "2. high": "1.44530",
            "3. low": "1.40540",
            "4. close": "1.42780"
        },
        "2011-07-29": {
            "1. open": "1.43990",
            "2. high": "1.45360",
            "3. low": "1.42280",
            "4. close": "1.43980"
        },
        "2011-07-22": {
            "1. open": "1.41270",
            "2. high": "1.44380",
            "3. low": "1.40130",
            "4. close": "1.43540"
        },
        "2011-07-15": {
            "1. open": "1.42210",
            "2. high": "1.42820",
            "3. low": "1.38370",
            "4. close": "1.41490"
        },
        "2011-07-08": {
            "1. open": "1.45370",
            "2. high": "1.45770",
            "3. low": "1.42050",
            "4. close": "1.42640"
        },
        "2011-07-01": {
            "1. open": "1.41860",
            "2. high": "1.45510",
            "3. low": "1.41000",
            "4. close": "1.45230"
        },
        "2011-06-24": {
            "1. open": "1.42760",
            "2. high": "1.44420",
            "3. low": "1.41240",
            "4. close": "1.41860"
        },
        "2011-06-17": {
            "1. open": "1.43310",
            "2. high": "1.44970",
            "3. low": "1.40700",
            "4. close": "1.43000"
        },
        "2011-06-10": {
            "1. open": "1.46300",
            "2. high": "1.46960",
            "3. low": "1.43210",
            "4. close": "1.43460"
        },
        "2011-06-03": {
            "1. open": "1.43080",
            "2. high": "1.46420",
            "3. low": "1.42550",
            "4. close": "1.46360"
        },
        "2011-05-27": {
            "1. open": "1.41330",
            "2. high": "1.43240",
            "3. low": "1.39660",
            "4. close": "1.43100"
        },
        "2011-05-20": {
            "1. open": "1.40760",
            "2. high": "1.43450",
            "3. low": "1.40450",
            "4. close": "1.41560"
        },
        "2011-05-13": {
            "1. open": "1.43620",
            "2. high": "1.44420",
            "3. low": "1.40640",
            "4. close": "1.41100"
        },
        "2011-05-06": {
            "1. open": "1.48260",
            "2. high": "1.49400",
            "3. low": "1.43060",
            "4. close": "1.43210"
        },
        "2011-04-29": {
            "1. open": "1.45630",
            "2. high": "1.48820",
            "3. low": "1.44910",
            "4. close": "1.48090"
        },
        "2011-04-22": {
            "1. open": "1.44160",
            "2. high": "1.46500",
            "3. low": "1.41550",
            "4. close": "1.45590"
        },
        "2011-04-15": {
            "1. open": "1.44510",
            "2. high": "1.45200",
            "3. low": "1.43630",
            "4. close": "1.44290"
        },
        "2011-04-08": {
            "1. open": "1.42280",
            "2. high": "1.44880",
            "3. low": "1.41510",
            "4. close": "1.44790"
        },
        "2011-04-01": {
            "1. open": "1.40430",
            "2. high": "1.42450",
            "3. low": "1.40180",
            "4. close": "1.42310"
        },
        "2011-03-25": {
            "1. open": "1.41730",
            "2. high": "1.42500",
            "3. low": "1.40500",
            "4. close": "1.40850"
        },
        "2011-03-18": {
            "1. open": "1.39690",
            "2. high": "1.41840",
            "3. low": "1.38530",
            "4. close": "1.41800"
        },
        "2011-03-11": {
            "1. open": "1.39890",
            "2. high": "1.40360",
            "3. low": "1.37500",
            "4. close": "1.39010"
        },
        "2011-03-04": {
            "1. open": "1.37540",
            "2. high": "1.40060",
            "3. low": "1.37090",
            "4. close": "1.39860"
        },
        "2011-02-25": {
            "1. open": "1.36990",
            "2. high": "1.38380",
            "3. low": "1.35230",
            "4. close": "1.37480"
        },
        "2011-02-18": {
            "1. open": "1.35060",
            "2. high": "1.37150",
            "3. low": "1.34260",
            "4. close": "1.36930"
        },
        "2011-02-11": {
            "1. open": "1.35620",
            "2. high": "1.37440",
            "3. low": "1.34950",
            "4. close": "1.35470"
        },
        "2011-02-04": {
            "1. open": "1.35860",
            "2. high": "1.38610",
            "3. low": "1.35400",
            "4. close": "1.35820"
        },
        "2011-01-28": {
            "1. open": "1.36400",
            "2. high": "1.37580",
            "3. low": "1.35370",
            "4. close": "1.36090"
        },
        "2011-01-21": {
            "1. open": "1.33830",
            "2. high": "1.36250",
            "3. low": "1.32420",
            "4. close": "1.36190"
        },
        "2011-01-14": {
            "1. open": "1.28770",
            "2. high": "1.34570",
            "3. low": "1.28700",
            "4. close": "1.33860"
        },
        "2011-01-07": {
            "1. open": "1.32850",
            "2. high": "1.34340",
            "3. low": "1.28990",
            "4. close": "1.29050"
        },
        "2010-12-31": {
            "1. open": "1.31140",
            "2. high": "1.34240",
            "3. low": "1.30700",
            "4. close": "1.33850"
        },
        "2010-12-24": {
            "1. open": "1.31850",
            "2. high": "1.32020",
            "3. low": "1.30500",
            "4. close": "1.31210"
        },
        "2010-12-17": {
            "1. open": "1.31980",
            "2. high": "1.34970",
            "3. low": "1.31300",
            "4. close": "1.31870"
        },
        "2010-12-10": {
            "1. open": "1.33840",
            "2. high": "1.34220",
            "3. low": "1.31620",
            "4. close": "1.32220"
        },
        "2010-12-03": {
            "1. open": "1.32810",
            "2. high": "1.34380",
            "3. low": "1.29660",
            "4. close": "1.34140"
        },
        "2010-11-26": {
            "1. open": "1.37150",
            "2. high": "1.37860",
            "3. low": "1.31980",
            "4. close": "1.32400"
        },
        "2010-11-19": {
            "1. open": "1.37040",
            "2. high": "1.37510",
            "3. low": "1.34450",
            "4. close": "1.36680"
        },
        "2010-11-12": {
            "1. open": "1.40550",
            "2. high": "1.40850",
            "3. low": "1.35700",
            "4. close": "1.36900"
        },
        "2010-11-05": {
            "1. open": "1.39630",
            "2. high": "1.42820",
            "3. low": "1.38610",
            "4. close": "1.40300"
        },
        "2010-10-29": {
            "1. open": "1.39510",
            "2. high": "1.40800",
            "3. low": "1.37320",
            "4. close": "1.39440"
        },
        "2010-10-22": {
            "1. open": "1.39720",
            "2. high": "1.40500",
            "3. low": "1.36960",
            "4. close": "1.39540"
        },
        "2010-10-15": {
            "1. open": "1.40010",
            "2. high": "1.41570",
            "3. low": "1.37720",
            "4. close": "1.39770"
        },
        "2010-10-08": {
            "1. open": "1.37880",
            "2. high": "1.40290",
            "3. low": "1.36350",
            "4. close": "1.39400"
        },
        "2010-10-01": {
            "1. open": "1.34790",
            "2. high": "1.37920",
            "3. low": "1.33780",
            "4. close": "1.37920"
        },
        "2010-09-24": {
            "1. open": "1.30500",
            "2. high": "1.34950",
            "3. low": "1.30260",
            "4. close": "1.34850"
        },
        "2010-09-17": {
            "1. open": "1.27060",
            "2. high": "1.31590",
            "3. low": "1.27010",
            "4. close": "1.30550"
        },
        "2010-09-10": {
            "1. open": "1.28930",
            "2. high": "1.29190",
            "3. low": "1.26410",
            "4. close": "1.26710"
        },
        "2010-09-03": {
            "1. open": "1.27640",
            "2. high": "1.28990",
            "3. low": "1.26220",
            "4. close": "1.28950"
        },
        "2010-08-27": {
            "1. open": "1.27040",
            "2. high": "1.27790",
            "3. low": "1.25840",
            "4. close": "1.27610"
        },
        "2010-08-20": {
            "1. open": "1.27650",
            "2. high": "1.29220",
            "3. low": "1.26610",
            "4. close": "1.27050"
        },
        "2010-08-13": {
            "1. open": "1.32920",
            "2. high": "1.33080",
            "3. low": "1.27460",
            "4. close": "1.27510"
        },
        "2010-08-06": {
            "1. open": "1.30610",
            "2. high": "1.33340",
            "3. low": "1.30500",
            "4. close": "1.32790"
        },
        "2010-07-30": {
            "1. open": "1.28960",
            "2. high": "1.31070",
            "3. low": "1.28740",
            "4. close": "1.30500"
        },
        "2010-07-23": {
            "1. open": "1.29040",
            "2. high": "1.30280",
            "3. low": "1.27290",
            "4. close": "1.29020"
        },
        "2010-07-16": {
            "1. open": "1.26400",
            "2. high": "1.30070",
            "3. low": "1.25210",
            "4. close": "1.29290"
        },
        "2010-07-09": {
            "1. open": "1.25540",
            "2. high": "1.27220",
            "3. low": "1.24780",
            "4. close": "1.26410"
        },
        "2010-07-02": {
            "1. open": "1.23770",
            "2. high": "1.26110",
            "3. low": "1.21480",
            "4. close": "1.25500"
        },
        "2010-06-25": {
            "1. open": "1.24260",
            "2. high": "1.24670",
            "3. low": "1.22070",
            "4. close": "1.23740"
        },
        "2010-06-18": {
            "1. open": "1.21180",
            "2. high": "1.24160",
            "3. low": "1.21120",
            "4. close": "1.23870"
        },
        "2010-06-11": {
            "1. open": "1.19440",
            "2. high": "1.21530",
            "3. low": "1.18740",
            "4. close": "1.21110"
        },
        "2010-06-04": {
            "1. open": "1.22780",
            "2. high": "1.23540",
            "3. low": "1.19470",
            "4. close": "1.19660"
        },
        "2010-05-28": {
            "1. open": "1.25050",
            "2. high": "1.25170",
            "3. low": "1.21500",
            "4. close": "1.22810"
        },
        "2010-05-21": {
            "1. open": "1.23480",
            "2. high": "1.26730",
            "3. low": "1.21410",
            "4. close": "1.25700"
        },
        "2010-05-14": {
            "1. open": "1.28380",
            "2. high": "1.30940",
            "3. low": "1.23510",
            "4. close": "1.23580"
        },
        "2010-05-07": {
            "1. open": "1.33270",
            "2. high": "1.33300",
            "3. low": "1.25180",
            "4. close": "1.27520"
        },
        "2010-04-30": {
            "1. open": "1.33440",
            "2. high": "1.34160",
            "3. low": "1.31120",
            "4. close": "1.32900"
        },
        "2010-04-23": {
            "1. open": "1.34730",
            "2. high": "1.35230",
            "3. low": "1.31980",
            "4. close": "1.33840"
        },
        "2010-04-16": {
            "1. open": "1.36280",
            "2. high": "1.36920",
            "3. low": "1.34690",
            "4. close": "1.35020"
        },
        "2010-04-09": {
            "1. open": "1.34910",
            "2. high": "1.35380",
            "3. low": "1.32790",
            "4. close": "1.34990"
        },
        "2010-04-02": {
            "1. open": "1.34110",
            "2. high": "1.35850",
            "3. low": "1.33850",
            "4. close": "1.35020"
        },
        "2010-03-26": {
            "1. open": "1.35270",
            "2. high": "1.35700",
            "3. low": "1.32680",
            "4. close": "1.34070"
        },
        "2010-03-19": {
            "1. open": "1.37670",
            "2. high": "1.38180",
            "3. low": "1.35030",
            "4. close": "1.35290"
        },
        "2010-03-12": {
            "1. open": "1.36260",
            "2. high": "1.38000",
            "3. low": "1.35380",
            "4. close": "1.37670"
        },
        "2010-03-05": {
            "1. open": "1.36300",
            "2. high": "1.37360",
            "3. low": "1.34340",
            "4. close": "1.36220"
        },
        "2010-02-26": {
            "1. open": "1.36110",
            "2. high": "1.36920",
            "3. low": "1.34510",
            "4. close": "1.36260"
        },
        "2010-02-19": {
            "1. open": "1.36300",
            "2. high": "1.37900",
            "3. low": "1.34440",
            "4. close": "1.36110"
        },
        "2010-02-12": {
            "1. open": "1.36800",
            "2. high": "1.38390",
            "3. low": "1.35300",
            "4. close": "1.36310"
        },
        "2010-02-05": {
            "1. open": "1.38600",
            "2. high": "1.40260",
            "3. low": "1.35860",
            "4. close": "1.36780"
        },
        "2010-01-29": {
            "1. open": "1.41380",
            "2. high": "1.41940",
            "3. low": "1.38620",
            "4. close": "1.38620"
        },
        "2010-01-22": {
            "1. open": "1.43830",
            "2. high": "1.44140",
            "3. low": "1.40280",
            "4. close": "1.41340"
        },
        "2010-01-15": {
            "1. open": "1.44080",
            "2. high": "1.45800",
            "3. low": "1.43370",
            "4. close": "1.43850"
        },
        "2010-01-08": {
            "1. open": "1.43220",
            "2. high": "1.44840",
            "3. low": "1.42580",
            "4. close": "1.44070"
        },
        "2010-01-01": {
            "1. open": "1.43780",
            "2. high": "1.44580",
            "3. low": "1.42740",
            "4. close": "1.43340"
        },
        "2009-12-25": {
            "1. open": "1.43380",
            "2. high": "1.44370",
            "3. low": "1.42180",
            "4. close": "1.43780"
        },
        "2009-12-18": {
            "1. open": "1.46150",
            "2. high": "1.46850",
            "3. low": "1.42620",
            "4. close": "1.43450"
        },
        "2009-12-11": {
            "1. open": "1.48520",
            "2. high": "1.49050",
            "3. low": "1.45860",
            "4. close": "1.46240"
        },
        "2009-12-04": {
            "1. open": "1.49830",
            "2. high": "1.51410",
            "3. low": "1.48220",
            "4. close": "1.48570"
        },
        "2009-11-27": {
            "1. open": "1.48590",
            "2. high": "1.51450",
            "3. low": "1.48290",
            "4. close": "1.49830"
        },
        "2009-11-20": {
            "1. open": "1.49000",
            "2. high": "1.50160",
            "3. low": "1.48010",
            "4. close": "1.48590"
        },
        "2009-11-13": {
            "1. open": "1.48480",
            "2. high": "1.50500",
            "3. low": "1.48220",
            "4. close": "1.49060"
        },
        "2009-11-06": {
            "1. open": "1.47180",
            "2. high": "1.49180",
            "3. low": "1.46270",
            "4. close": "1.48440"
        },
        "2009-10-30": {
            "1. open": "1.50060",
            "2. high": "1.50630",
            "3. low": "1.46840",
            "4. close": "1.47300"
        },
        "2009-10-23": {
            "1. open": "1.49020",
            "2. high": "1.50600",
            "3. low": "1.48290",
            "4. close": "1.50070"
        },
        "2009-10-16": {
            "1. open": "1.47190",
            "2. high": "1.49700",
            "3. low": "1.46770",
            "4. close": "1.49040"
        },
        "2009-10-09": {
            "1. open": "1.45750",
            "2. high": "1.48170",
            "3. low": "1.45750",
            "4. close": "1.47240"
        },
        "2009-10-02": {
            "1. open": "1.46880",
            "2. high": "1.47200",
            "3. low": "1.44810",
            "4. close": "1.45710"
        },
        "2009-09-25": {
            "1. open": "1.47110",
            "2. high": "1.48440",
            "3. low": "1.46100",
            "4. close": "1.46910"
        },
        "2009-09-18": {
            "1. open": "1.45790",
            "2. high": "1.47670",
            "3. low": "1.45150",
            "4. close": "1.47150"
        },
        "2009-09-11": {
            "1. open": "1.42970",
            "2. high": "1.46350",
            "3. low": "1.42880",
            "4. close": "1.45650"
        },
        "2009-09-04": {
            "1. open": "1.43020",
            "2. high": "1.43800",
            "3. low": "1.41770",
            "4. close": "1.42920"
        },
        "2009-08-28": {
            "1. open": "1.43260",
            "2. high": "1.44100",
            "3. low": "1.42050",
            "4. close": "1.43020"
        },
        "2009-08-21": {
            "1. open": "1.42000",
            "2. high": "1.43780",
            "3. low": "1.40460",
            "4. close": "1.43150"
        },
        "2009-08-14": {
            "1. open": "1.41820",
            "2. high": "1.43270",
            "3. low": "1.40870",
            "4. close": "1.42020"
        },
        "2009-08-07": {
            "1. open": "1.42550",
            "2. high": "1.44490",
            "3. low": "1.41540",
            "4. close": "1.41830"
        },
        "2009-07-31": {
            "1. open": "1.42040",
            "2. high": "1.43040",
            "3. low": "1.40060",
            "4. close": "1.42490"
        },
        "2009-07-24": {
            "1. open": "1.41000",
            "2. high": "1.42910",
            "3. low": "1.40970",
            "4. close": "1.42050"
        },
        "2009-07-17": {
            "1. open": "1.39350",
            "2. high": "1.41660",
            "3. low": "1.38980",
            "4. close": "1.40940"
        },
        "2009-07-10": {
            "1. open": "1.40040",
            "2. high": "1.40740",
            "3. low": "1.38320",
            "4. close": "1.39330"
        },
        "2009-07-03": {
            "1. open": "1.40520",
            "2. high": "1.42010",
            "3. low": "1.39280",
            "4. close": "1.40000"
        },
        "2009-06-26": {
            "1. open": "1.39390",
            "2. high": "1.41380",
            "3. low": "1.38260",
            "4. close": "1.40550"
        },
        "2009-06-19": {
            "1. open": "1.40150",
            "2. high": "1.40330",
            "3. low": "1.37490",
            "4. close": "1.39320"
        },
        "2009-06-12": {
            "1. open": "1.39670",
            "2. high": "1.41780",
            "3. low": "1.38050",
            "4. close": "1.40140"
        },
        "2009-06-05": {
            "1. open": "1.41580",
            "2. high": "1.43400",
            "3. low": "1.39330",
            "4. close": "1.39620"
        },
        "2009-05-29": {
            "1. open": "1.40010",
            "2. high": "1.41700",
            "3. low": "1.37930",
            "4. close": "1.41530"
        },
        "2009-05-22": {
            "1. open": "1.34890",
            "2. high": "1.40510",
            "3. low": "1.34240",
            "4. close": "1.39900"
        },
        "2009-05-15": {
            "1. open": "1.36320",
            "2. high": "1.37220",
            "3. low": "1.34620",
            "4. close": "1.34940"
        },
        "2009-05-08": {
            "1. open": "1.32730",
            "2. high": "1.36530",
            "3. low": "1.32110",
            "4. close": "1.36390"
        },
        "2009-05-01": {
            "1. open": "1.31520",
            "2. high": "1.33870",
            "3. low": "1.29650",
            "4. close": "1.32720"
        },
        "2009-04-24": {
            "1. open": "1.30440",
            "2. high": "1.33010",
            "3. low": "1.28860",
            "4. close": "1.32420"
        },
        "2009-04-17": {
            "1. open": "1.31850",
            "2. high": "1.33930",
            "3. low": "1.30180",
            "4. close": "1.30410"
        },
        "2009-04-10": {
            "1. open": "1.34820",
            "2. high": "1.35820",
            "3. low": "1.30890",
            "4. close": "1.31870"
        },
        "2009-04-03": {
            "1. open": "1.32890",
            "2. high": "1.35170",
            "3. low": "1.31130",
            "4. close": "1.34820"
        },
        "2009-03-27": {
            "1. open": "1.35790",
            "2. high": "1.37360",
            "3. low": "1.32570",
            "4. close": "1.32860"
        },
        "2009-03-20": {
            "1. open": "1.29270",
            "2. high": "1.37390",
            "3. low": "1.28330",
            "4. close": "1.35790"
        },
        "2009-03-13": {
            "1. open": "1.26520",
            "2. high": "1.29570",
            "3. low": "1.25560",
            "4. close": "1.29270"
        },
        "2009-03-06": {
            "1. open": "1.26690",
            "2. high": "1.27540",
            "3. low": "1.24570",
            "4. close": "1.26460"
        },
        "2009-02-27": {
            "1. open": "1.28230",
            "2. high": "1.29920",
            "3. low": "1.26040",
            "4. close": "1.26720"
        },
        "2009-02-20": {
            "1. open": "1.28600",
            "2. high": "1.28910",
            "3. low": "1.25130",
            "4. close": "1.28250"
        },
        "2009-02-13": {
            "1. open": "1.29390",
            "2. high": "1.30940",
            "3. low": "1.27220",
            "4. close": "1.28600"
        },
        "2009-02-06": {
            "1. open": "1.28100",
            "2. high": "1.30710",
            "3. low": "1.27070",
            "4. close": "1.29370"
        },
        "2009-01-30": {
            "1. open": "1.29720",
            "2. high": "1.33290",
            "3. low": "1.27640",
            "4. close": "1.28090"
        },
        "2009-01-23": {
            "1. open": "1.32650",
            "2. high": "1.33860",
            "3. low": "1.27650",
            "4. close": "1.29580"
        },
        "2009-01-16": {
            "1. open": "1.34720",
            "2. high": "1.34910",
            "3. low": "1.30260",
            "4. close": "1.32680"
        },
        "2009-01-09": {
            "1. open": "1.39190",
            "2. high": "1.39630",
            "3. low": "1.33120",
            "4. close": "1.34630"
        },
        "2009-01-02": {
            "1. open": "1.40280",
            "2. high": "1.43630",
            "3. low": "1.38400",
            "4. close": "1.39160"
        },
        "2008-12-26": {
            "1. open": "1.39060",
            "2. high": "1.41260",
            "3. low": "1.39020",
            "4. close": "1.40260"
        },
        "2008-12-19": {
            "1. open": "1.33640",
            "2. high": "1.47190",
            "3. low": "1.33370",
            "4. close": "1.39070"
        },
        "2008-12-12": {
            "1. open": "1.27110",
            "2. high": "1.34160",
            "3. low": "1.26820",
            "4. close": "1.33700"
        },
        "2008-12-05": {
            "1. open": "1.26920",
            "2. high": "1.28480",
            "3. low": "1.25490",
            "4. close": "1.27170"
        },
        "2008-11-28": {
            "1. open": "1.29530",
            "2. high": "1.30720",
            "3. low": "1.26450",
            "4. close": "1.26930"
        },
        "2008-11-21": {
            "1. open": "1.26480",
            "2. high": "1.28140",
            "3. low": "1.24470",
            "4. close": "1.25830"
        },
        "2008-11-14": {
            "1. open": "1.27140",
            "2. high": "1.29300",
            "3. low": "1.23890",
            "4. close": "1.26030"
        },
        "2008-11-07": {
            "1. open": "1.27260",
            "2. high": "1.31160",
            "3. low": "1.25260",
            "4. close": "1.27180"
        },
        "2008-10-31": {
            "1. open": "1.26220",
            "2. high": "1.32980",
            "3. low": "1.23290",
            "4. close": "1.27310"
        },
        "2008-10-24": {
            "1. open": "1.34070",
            "2. high": "1.35310",
            "3. low": "1.24960",
            "4. close": "1.26220"
        },
        "2008-10-17": {
            "1. open": "1.34070",
            "2. high": "1.37700",
            "3. low": "1.33470",
            "4. close": "1.34120"
        },
        "2008-10-10": {
            "1. open": "1.37710",
            "2. high": "1.37860",
            "3. low": "1.32600",
            "4. close": "1.33930"
        },
        "2008-10-03": {
            "1. open": "1.46120",
            "2. high": "1.46360",
            "3. low": "1.37040",
            "4. close": "1.37820"
        },
        "2008-09-26": {
            "1. open": "1.44660",
            "2. high": "1.48670",
            "3. low": "1.44380",
            "4. close": "1.46010"
        },
        "2008-09-19": {
            "1. open": "1.42220",
            "2. high": "1.45420",
            "3. low": "1.40730",
            "4. close": "1.44640"
        },
        "2008-09-12": {
            "1. open": "1.42670",
            "2. high": "1.44290",
            "3. low": "1.38820",
            "4. close": "1.42190"
        },
        "2008-09-05": {
            "1. open": "1.46860",
            "2. high": "1.47170",
            "3. low": "1.41960",
            "4. close": "1.42600"
        },
        "2008-08-29": {
            "1. open": "1.47880",
            "2. high": "1.48080",
            "3. low": "1.45700",
            "4. close": "1.46710"
        },
        "2008-08-22": {
            "1. open": "1.46830",
            "2. high": "1.49080",
            "3. low": "1.46300",
            "4. close": "1.47900"
        },
        "2008-08-15": {
            "1. open": "1.49680",
            "2. high": "1.50820",
            "3. low": "1.46580",
            "4. close": "1.46870"
        },
        "2008-08-08": {
            "1. open": "1.55720",
            "2. high": "1.56300",
            "3. low": "1.49970",
            "4. close": "1.50050"
        },
        "2008-08-01": {
            "1. open": "1.56950",
            "2. high": "1.57670",
            "3. low": "1.55130",
            "4. close": "1.55640"
        },
        "2008-07-25": {
            "1. open": "1.58410",
            "2. high": "1.59420",
            "3. low": "1.56270",
            "4. close": "1.57080"
        },
        "2008-07-18": {
            "1. open": "1.58940",
            "2. high": "1.60350",
            "3. low": "1.57830",
            "4. close": "1.58460"
        },
        "2008-07-11": {
            "1. open": "1.56970",
            "2. high": "1.59450",
            "3. low": "1.56110",
            "4. close": "1.59370"
        },
        "2008-07-04": {
            "1. open": "1.57850",
            "2. high": "1.58960",
            "3. low": "1.56560",
            "4. close": "1.57040"
        },
        "2008-06-27": {
            "1. open": "1.56240",
            "2. high": "1.57930",
            "3. low": "1.54680",
            "4. close": "1.57930"
        },
        "2008-06-20": {
            "1. open": "1.53920",
            "2. high": "1.56510",
            "3. low": "1.53460",
            "4. close": "1.56070"
        },
        "2008-06-13": {
            "1. open": "1.57840",
            "2. high": "1.58420",
            "3. low": "1.53040",
            "4. close": "1.53800"
        },
        "2008-06-06": {
            "1. open": "1.55610",
            "2. high": "1.57770",
            "3. low": "1.53650",
            "4. close": "1.57770"
        },
        "2008-05-30": {
            "1. open": "1.57680",
            "2. high": "1.58170",
            "3. low": "1.54620",
            "4. close": "1.55540"
        },
        "2008-05-23": {
            "1. open": "1.55840",
            "2. high": "1.58070",
            "3. low": "1.54860",
            "4. close": "1.57630"
        },
        "2008-05-16": {
            "1. open": "1.54680",
            "2. high": "1.55990",
            "3. low": "1.53660",
            "4. close": "1.55760"
        },
        "2008-05-09": {
            "1. open": "1.54270",
            "2. high": "1.55930",
            "3. low": "1.52890",
            "4. close": "1.54800"
        },
        "2008-05-02": {
            "1. open": "1.56210",
            "2. high": "1.56900",
            "3. low": "1.53620",
            "4. close": "1.54240"
        },
        "2008-04-25": {
            "1. open": "1.58120",
            "2. high": "1.60170",
            "3. low": "1.55550",
            "4. close": "1.56290"
        },
        "2008-04-18": {
            "1. open": "1.57550",
            "2. high": "1.59800",
            "3. low": "1.56710",
            "4. close": "1.58160"
        },
        "2008-04-11": {
            "1. open": "1.57330",
            "2. high": "1.59080",
            "3. low": "1.56270",
            "4. close": "1.58060"
        },
        "2008-04-04": {
            "1. open": "1.58000",
            "2. high": "1.58940",
            "3. low": "1.55110",
            "4. close": "1.57370"
        },
        "2008-03-28": {
            "1. open": "1.54380",
            "2. high": "1.58570",
            "3. low": "1.53410",
            "4. close": "1.57950"
        },
        "2008-03-21": {
            "1. open": "1.57220",
            "2. high": "1.59030",
            "3. low": "1.53960",
            "4. close": "1.54320"
        },
        "2008-03-14": {
            "1. open": "1.53590",
            "2. high": "1.56870",
            "3. low": "1.52810",
            "4. close": "1.56730"
        },
        "2008-03-07": {
            "1. open": "1.51940",
            "2. high": "1.54510",
            "3. low": "1.51460",
            "4. close": "1.53470"
        },
        "2008-02-29": {
            "1. open": "1.48370",
            "2. high": "1.52380",
            "3. low": "1.47790",
            "4. close": "1.51890"
        },
        "2008-02-22": {
            "1. open": "1.46800",
            "2. high": "1.48590",
            "3. low": "1.46100",
            "4. close": "1.48230"
        },
        "2008-02-15": {
            "1. open": "1.45160",
            "2. high": "1.47080",
            "3. low": "1.44800",
            "4. close": "1.46780"
        },
        "2008-02-08": {
            "1. open": "1.47990",
            "2. high": "1.48470",
            "3. low": "1.44400",
            "4. close": "1.45070"
        },
        "2008-02-01": {
            "1. open": "1.46710",
            "2. high": "1.49400",
            "3. low": "1.46620",
            "4. close": "1.48040"
        },
        "2008-01-25": {
            "1. open": "1.46020",
            "2. high": "1.47780",
            "3. low": "1.43660",
            "4. close": "1.46760"
        },
        "2008-01-18": {
            "1. open": "1.47810",
            "2. high": "1.49180",
            "3. low": "1.45900",
            "4. close": "1.46190"
        },
        "2008-01-11": {
            "1. open": "1.47460",
            "2. high": "1.48180",
            "3. low": "1.46380",
            "4. close": "1.47760"
        },
        "2008-01-04": {
            "1. open": "1.47140",
            "2. high": "1.48230",
            "3. low": "1.45680",
            "4. close": "1.47720"
        },
        "2007-12-28": {
            "1. open": "1.43760",
            "2. high": "1.47250",
            "3. low": "1.43580",
            "4. close": "1.47120"
        },
        "2007-12-21": {
            "1. open": "1.43900",
            "2. high": "1.44530",
            "3. low": "1.43090",
            "4. close": "1.43760"
        },
        "2007-12-14": {
            "1. open": "1.46540",
            "2. high": "1.47490",
            "3. low": "1.44110",
            "4. close": "1.44290"
        },
        "2007-12-07": {
            "1. open": "1.46390",
            "2. high": "1.47700",
            "3. low": "1.45260",
            "4. close": "1.46560"
        },
        "2007-11-30": {
            "1. open": "1.48200",
            "2. high": "1.49070",
            "3. low": "1.46270",
            "4. close": "1.46320"
        },
        "2007-11-23": {
            "1. open": "1.46700",
            "2. high": "1.49660",
            "3. low": "1.46170",
            "4. close": "1.48350"
        },
        "2007-11-16": {
            "1. open": "1.46750",
            "2. high": "1.47250",
            "3. low": "1.45200",
            "4. close": "1.46620"
        },
        "2007-11-09": {
            "1. open": "1.45080",
            "2. high": "1.47510",
            "3. low": "1.44440",
            "4. close": "1.46770"
        },
        "2007-11-02": {
            "1. open": "1.44000",
            "2. high": "1.45270",
            "3. low": "1.43740",
            "4. close": "1.45010"
        },
        "2007-10-26": {
            "1. open": "1.43040",
            "2. high": "1.43950",
            "3. low": "1.41250",
            "4. close": "1.43930"
        },
        "2007-10-19": {
            "1. open": "1.41770",
            "2. high": "1.43180",
            "3. low": "1.41430",
            "4. close": "1.43040"
        },
        "2007-10-12": {
            "1. open": "1.41380",
            "2. high": "1.42410",
            "3. low": "1.40140",
            "4. close": "1.41790"
        },
        "2007-10-05": {
            "1. open": "1.42680",
            "2. high": "1.42750",
            "3. low": "1.40320",
            "4. close": "1.41350"
        },
        "2007-09-28": {
            "1. open": "1.40910",
            "2. high": "1.42780",
            "3. low": "1.40610",
            "4. close": "1.42660"
        },
        "2007-09-21": {
            "1. open": "1.38720",
            "2. high": "1.41180",
            "3. low": "1.38290",
            "4. close": "1.40900"
        },
        "2007-09-14": {
            "1. open": "1.37740",
            "2. high": "1.39270",
            "3. low": "1.37660",
            "4. close": "1.38740"
        },
        "2007-09-07": {
            "1. open": "1.36290",
            "2. high": "1.37960",
            "3. low": "1.35510",
            "4. close": "1.37670"
        },
        "2007-08-31": {
            "1. open": "1.36720",
            "2. high": "1.37190",
            "3. low": "1.35630",
            "4. close": "1.36280"
        },
        "2007-08-24": {
            "1. open": "1.34750",
            "2. high": "1.36790",
            "3. low": "1.34500",
            "4. close": "1.36740"
        },
        "2007-08-17": {
            "1. open": "1.36890",
            "2. high": "1.37090",
            "3. low": "1.33700",
            "4. close": "1.34750"
        },
        "2007-08-10": {
            "1. open": "1.37960",
            "2. high": "1.38380",
            "3. low": "1.36430",
            "4. close": "1.36920"
        },
        "2007-08-03": {
            "1. open": "1.36230",
            "2. high": "1.38190",
            "3. low": "1.36100",
            "4. close": "1.37730"
        },
        "2007-07-27": {
            "1. open": "1.38300",
            "2. high": "1.38510",
            "3. low": "1.36270",
            "4. close": "1.36330"
        },
        "2007-07-20": {
            "1. open": "1.37810",
            "2. high": "1.38420",
            "3. low": "1.37530",
            "4. close": "1.38270"
        },
        "2007-07-13": {
            "1. open": "1.36300",
            "2. high": "1.38110",
            "3. low": "1.35940",
            "4. close": "1.37820"
        },
        "2007-07-06": {
            "1. open": "1.35410",
            "2. high": "1.36580",
            "3. low": "1.35280",
            "4. close": "1.36270"
        },
        "2007-06-29": {
            "1. open": "1.34680",
            "2. high": "1.35420",
            "3. low": "1.34160",
            "4. close": "1.35410"
        }
    }
}