{
    "Meta Data": {
        "1. Information": "Daily Prices (open, high, low, close) and Volumes",
        "2. Symbol": "GPV.TRV",
        "3. Last Refreshed": "2025-07-09",
        "4. Output Size": "Full size",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2025-07-09": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "10624"
        },
        "2025-07-08": {
            "1. open": "0.5500",
            "2. high": "0.5800",
            "3. low": "0.5500",
            "4. close": "0.5800",
            "5. volume": "4436"
        },
        "2025-07-07": {
            "1. open": "0.5600",
            "2. high": "0.5700",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "9011"
        },
        "2025-07-03": {
            "1. open": "0.5400",
            "2. high": "0.5700",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "17096"
        },
        "2025-07-02": {
            "1. open": "0.5100",
            "2. high": "0.5300",
            "3. low": "0.5000",
            "4. close": "0.5200",
            "5. volume": "42781"
        },
        "2025-06-30": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "5634"
        },
        "2025-06-27": {
            "1. open": "0.5000",
            "2. high": "0.5500",
            "3. low": "0.5000",
            "4. close": "0.5300",
            "5. volume": "18806"
        },
        "2025-06-26": {
            "1. open": "0.5100",
            "2. high": "0.5400",
            "3. low": "0.5100",
            "4. close": "0.5400",
            "5. volume": "36253"
        },
        "2025-06-25": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5300",
            "5. volume": "4510"
        },
        "2025-06-24": {
            "1. open": "0.5400",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "15912"
        },
        "2025-06-23": {
            "1. open": "0.5100",
            "2. high": "0.5500",
            "3. low": "0.5100",
            "4. close": "0.5400",
            "5. volume": "24801"
        },
        "2025-06-20": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "10500"
        },
        "2025-06-18": {
            "1. open": "0.5600",
            "2. high": "0.6000",
            "3. low": "0.5400",
            "4. close": "0.5700",
            "5. volume": "11600"
        },
        "2025-06-17": {
            "1. open": "0.5500",
            "2. high": "0.5700",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "9000"
        },
        "2025-06-13": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5600",
            "5. volume": "83507"
        },
        "2025-06-12": {
            "1. open": "0.5800",
            "2. high": "0.5900",
            "3. low": "0.5800",
            "4. close": "0.5900",
            "5. volume": "13128"
        },
        "2025-06-11": {
            "1. open": "0.5800",
            "2. high": "0.6000",
            "3. low": "0.5800",
            "4. close": "0.6000",
            "5. volume": "9675"
        },
        "2025-06-10": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "4609"
        },
        "2025-06-09": {
            "1. open": "0.6300",
            "2. high": "0.6300",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "4200"
        },
        "2025-06-06": {
            "1. open": "0.5800",
            "2. high": "0.5900",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "7000"
        },
        "2025-06-05": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "10706"
        },
        "2025-06-04": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "16000"
        },
        "2025-06-03": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5700",
            "4. close": "0.5900",
            "5. volume": "14653"
        },
        "2025-06-02": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.5800",
            "4. close": "0.6000",
            "5. volume": "4841"
        },
        "2025-05-30": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "21000"
        },
        "2025-05-29": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "34553"
        },
        "2025-05-28": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "11043"
        },
        "2025-05-27": {
            "1. open": "0.6100",
            "2. high": "0.6300",
            "3. low": "0.6000",
            "4. close": "0.6100",
            "5. volume": "17226"
        },
        "2025-05-26": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "2500"
        },
        "2025-05-23": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.6000",
            "4. close": "0.6100",
            "5. volume": "17221"
        },
        "2025-05-22": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "18021"
        },
        "2025-05-21": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "5297"
        },
        "2025-05-20": {
            "1. open": "0.6700",
            "2. high": "0.6800",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "13255"
        },
        "2025-05-16": {
            "1. open": "0.6500",
            "2. high": "0.6700",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "11023"
        },
        "2025-05-15": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6300",
            "4. close": "0.6400",
            "5. volume": "4608"
        },
        "2025-05-14": {
            "1. open": "0.6800",
            "2. high": "0.7000",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "30885"
        },
        "2025-05-13": {
            "1. open": "0.6500",
            "2. high": "0.6600",
            "3. low": "0.6400",
            "4. close": "0.6600",
            "5. volume": "10239"
        },
        "2025-05-12": {
            "1. open": "0.6200",
            "2. high": "0.6400",
            "3. low": "0.6200",
            "4. close": "0.6400",
            "5. volume": "8520"
        },
        "2025-05-09": {
            "1. open": "0.6000",
            "2. high": "0.6100",
            "3. low": "0.6000",
            "4. close": "0.6100",
            "5. volume": "2293"
        },
        "2025-05-08": {
            "1. open": "0.6000",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6200",
            "5. volume": "1500"
        },
        "2025-05-07": {
            "1. open": "0.6000",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "5000"
        },
        "2025-05-06": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "3275"
        },
        "2025-05-05": {
            "1. open": "0.6200",
            "2. high": "0.6300",
            "3. low": "0.6200",
            "4. close": "0.6300",
            "5. volume": "6039"
        },
        "2025-05-02": {
            "1. open": "0.6100",
            "2. high": "0.6300",
            "3. low": "0.5800",
            "4. close": "0.6000",
            "5. volume": "21342"
        },
        "2025-05-01": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "830"
        },
        "2025-04-29": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "1500"
        },
        "2025-04-25": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.5900",
            "4. close": "0.6000",
            "5. volume": "5700"
        },
        "2025-04-23": {
            "1. open": "0.5900",
            "2. high": "0.6000",
            "3. low": "0.5800",
            "4. close": "0.6000",
            "5. volume": "8974"
        },
        "2025-04-22": {
            "1. open": "0.5900",
            "2. high": "0.6000",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "3500"
        },
        "2025-04-17": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.5700",
            "4. close": "0.6000",
            "5. volume": "15665"
        },
        "2025-04-16": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "9700"
        },
        "2025-04-15": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "3000"
        },
        "2025-04-14": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "7865"
        },
        "2025-04-11": {
            "1. open": "0.6700",
            "2. high": "0.6800",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "19578"
        },
        "2025-04-10": {
            "1. open": "0.6300",
            "2. high": "0.6300",
            "3. low": "0.6100",
            "4. close": "0.6200",
            "5. volume": "20908"
        },
        "2025-04-09": {
            "1. open": "0.6100",
            "2. high": "0.6500",
            "3. low": "0.6000",
            "4. close": "0.6200",
            "5. volume": "25000"
        },
        "2025-04-08": {
            "1. open": "0.7100",
            "2. high": "0.7100",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "12065"
        },
        "2025-04-07": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.5900",
            "4. close": "0.6200",
            "5. volume": "11055"
        },
        "2025-04-04": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "6893"
        },
        "2025-04-03": {
            "1. open": "0.6500",
            "2. high": "0.7200",
            "3. low": "0.6500",
            "4. close": "0.6600",
            "5. volume": "5920"
        },
        "2025-04-02": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.7000",
            "4. close": "0.7200",
            "5. volume": "4086"
        },
        "2025-04-01": {
            "1. open": "0.6500",
            "2. high": "0.7100",
            "3. low": "0.6000",
            "4. close": "0.7100",
            "5. volume": "16189"
        },
        "2025-03-31": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6800",
            "4. close": "0.6800",
            "5. volume": "5548"
        },
        "2025-03-28": {
            "1. open": "0.8200",
            "2. high": "0.8200",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "5311"
        },
        "2025-03-27": {
            "1. open": "0.8100",
            "2. high": "0.8100",
            "3. low": "0.7700",
            "4. close": "0.8000",
            "5. volume": "5349"
        },
        "2025-03-26": {
            "1. open": "0.8100",
            "2. high": "0.8100",
            "3. low": "0.8100",
            "4. close": "0.8100",
            "5. volume": "937"
        },
        "2025-03-25": {
            "1. open": "0.8400",
            "2. high": "0.8400",
            "3. low": "0.7600",
            "4. close": "0.7600",
            "5. volume": "5280"
        },
        "2025-03-24": {
            "1. open": "0.8300",
            "2. high": "0.8400",
            "3. low": "0.8000",
            "4. close": "0.8000",
            "5. volume": "17539"
        },
        "2025-03-21": {
            "1. open": "0.8300",
            "2. high": "0.8500",
            "3. low": "0.8300",
            "4. close": "0.8300",
            "5. volume": "4147"
        },
        "2025-03-20": {
            "1. open": "0.8000",
            "2. high": "0.8800",
            "3. low": "0.8000",
            "4. close": "0.8500",
            "5. volume": "6074"
        },
        "2025-03-19": {
            "1. open": "0.8400",
            "2. high": "0.8600",
            "3. low": "0.7800",
            "4. close": "0.8300",
            "5. volume": "12925"
        },
        "2025-03-18": {
            "1. open": "0.8200",
            "2. high": "0.8300",
            "3. low": "0.7800",
            "4. close": "0.8300",
            "5. volume": "26502"
        },
        "2025-03-17": {
            "1. open": "0.8200",
            "2. high": "0.8200",
            "3. low": "0.8050",
            "4. close": "0.8050",
            "5. volume": "1103"
        },
        "2025-03-14": {
            "1. open": "0.7800",
            "2. high": "0.8200",
            "3. low": "0.7800",
            "4. close": "0.7800",
            "5. volume": "2601"
        },
        "2025-03-13": {
            "1. open": "0.6900",
            "2. high": "0.7600",
            "3. low": "0.6900",
            "4. close": "0.7300",
            "5. volume": "6009"
        },
        "2025-03-12": {
            "1. open": "0.7500",
            "2. high": "0.7900",
            "3. low": "0.7100",
            "4. close": "0.7100",
            "5. volume": "15300"
        },
        "2025-03-11": {
            "1. open": "0.7000",
            "2. high": "0.7300",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "3018"
        },
        "2025-03-10": {
            "1. open": "0.7600",
            "2. high": "0.7600",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "18607"
        },
        "2025-03-07": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7500",
            "4. close": "0.7600",
            "5. volume": "6331"
        },
        "2025-03-06": {
            "1. open": "0.7500",
            "2. high": "0.7600",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "53682"
        },
        "2025-03-05": {
            "1. open": "0.7200",
            "2. high": "0.7600",
            "3. low": "0.7000",
            "4. close": "0.7600",
            "5. volume": "24570"
        },
        "2025-03-04": {
            "1. open": "0.7100",
            "2. high": "0.7100",
            "3. low": "0.6500",
            "4. close": "0.7000",
            "5. volume": "46551"
        },
        "2025-03-03": {
            "1. open": "0.8100",
            "2. high": "0.8200",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "58953"
        },
        "2025-02-28": {
            "1. open": "0.8100",
            "2. high": "0.8400",
            "3. low": "0.8100",
            "4. close": "0.8200",
            "5. volume": "5101"
        },
        "2025-02-27": {
            "1. open": "0.8900",
            "2. high": "0.8900",
            "3. low": "0.8000",
            "4. close": "0.8100",
            "5. volume": "32556"
        },
        "2025-02-26": {
            "1. open": "0.9100",
            "2. high": "0.9400",
            "3. low": "0.8500",
            "4. close": "0.8900",
            "5. volume": "67272"
        },
        "2025-02-25": {
            "1. open": "1.0000",
            "2. high": "1.0000",
            "3. low": "0.8900",
            "4. close": "0.8900",
            "5. volume": "77289"
        },
        "2025-02-24": {
            "1. open": "1.0100",
            "2. high": "1.0600",
            "3. low": "1.0000",
            "4. close": "1.0000",
            "5. volume": "74391"
        },
        "2025-02-21": {
            "1. open": "1.0500",
            "2. high": "1.0500",
            "3. low": "1.0100",
            "4. close": "1.0100",
            "5. volume": "50440"
        },
        "2025-02-20": {
            "1. open": "1.0500",
            "2. high": "1.0700",
            "3. low": "1.0300",
            "4. close": "1.0400",
            "5. volume": "32530"
        },
        "2025-02-19": {
            "1. open": "1.0700",
            "2. high": "1.0700",
            "3. low": "1.0400",
            "4. close": "1.0700",
            "5. volume": "25738"
        },
        "2025-02-18": {
            "1. open": "1.0700",
            "2. high": "1.0700",
            "3. low": "1.0300",
            "4. close": "1.0700",
            "5. volume": "24521"
        },
        "2025-02-14": {
            "1. open": "1.0800",
            "2. high": "1.1000",
            "3. low": "1.0300",
            "4. close": "1.0400",
            "5. volume": "58829"
        },
        "2025-02-13": {
            "1. open": "1.0300",
            "2. high": "1.0800",
            "3. low": "1.0300",
            "4. close": "1.0700",
            "5. volume": "11927"
        },
        "2025-02-12": {
            "1. open": "1.0700",
            "2. high": "1.0700",
            "3. low": "1.0400",
            "4. close": "1.0600",
            "5. volume": "37668"
        },
        "2025-02-11": {
            "1. open": "1.1000",
            "2. high": "1.1000",
            "3. low": "1.0600",
            "4. close": "1.0600",
            "5. volume": "60780"
        },
        "2025-02-10": {
            "1. open": "1.0800",
            "2. high": "1.0900",
            "3. low": "1.0600",
            "4. close": "1.0900",
            "5. volume": "8620"
        },
        "2025-02-07": {
            "1. open": "1.1000",
            "2. high": "1.1200",
            "3. low": "1.0600",
            "4. close": "1.0800",
            "5. volume": "10034"
        },
        "2025-02-06": {
            "1. open": "1.1300",
            "2. high": "1.1300",
            "3. low": "1.0600",
            "4. close": "1.0700",
            "5. volume": "39910"
        },
        "2025-02-05": {
            "1. open": "1.1700",
            "2. high": "1.1700",
            "3. low": "1.1100",
            "4. close": "1.1300",
            "5. volume": "9822"
        },
        "2025-02-04": {
            "1. open": "1.1300",
            "2. high": "1.1800",
            "3. low": "1.1300",
            "4. close": "1.1500",
            "5. volume": "4945"
        },
        "2025-02-03": {
            "1. open": "1.1000",
            "2. high": "1.1700",
            "3. low": "1.1000",
            "4. close": "1.1300",
            "5. volume": "22692"
        },
        "2025-01-31": {
            "1. open": "1.1800",
            "2. high": "1.2000",
            "3. low": "1.1400",
            "4. close": "1.2000",
            "5. volume": "13471"
        },
        "2025-01-30": {
            "1. open": "1.1400",
            "2. high": "1.1800",
            "3. low": "1.1400",
            "4. close": "1.1600",
            "5. volume": "8704"
        },
        "2025-01-29": {
            "1. open": "1.1500",
            "2. high": "1.1600",
            "3. low": "1.1400",
            "4. close": "1.1400",
            "5. volume": "12075"
        },
        "2025-01-28": {
            "1. open": "1.1500",
            "2. high": "1.1900",
            "3. low": "1.1300",
            "4. close": "1.1500",
            "5. volume": "12824"
        },
        "2025-01-27": {
            "1. open": "1.2400",
            "2. high": "1.2400",
            "3. low": "1.1600",
            "4. close": "1.1600",
            "5. volume": "8509"
        },
        "2025-01-24": {
            "1. open": "1.1300",
            "2. high": "1.2400",
            "3. low": "1.1300",
            "4. close": "1.2400",
            "5. volume": "20539"
        },
        "2025-01-23": {
            "1. open": "1.1400",
            "2. high": "1.2000",
            "3. low": "1.1400",
            "4. close": "1.2000",
            "5. volume": "16744"
        },
        "2025-01-22": {
            "1. open": "1.1600",
            "2. high": "1.1900",
            "3. low": "1.1100",
            "4. close": "1.1600",
            "5. volume": "16800"
        },
        "2025-01-21": {
            "1. open": "1.2200",
            "2. high": "1.2200",
            "3. low": "1.1500",
            "4. close": "1.1800",
            "5. volume": "13325"
        },
        "2025-01-20": {
            "1. open": "1.1800",
            "2. high": "1.2300",
            "3. low": "1.1700",
            "4. close": "1.2300",
            "5. volume": "2382"
        },
        "2025-01-17": {
            "1. open": "1.1700",
            "2. high": "1.2100",
            "3. low": "1.1500",
            "4. close": "1.1800",
            "5. volume": "10850"
        },
        "2025-01-16": {
            "1. open": "1.1600",
            "2. high": "1.2200",
            "3. low": "1.1500",
            "4. close": "1.1800",
            "5. volume": "8000"
        },
        "2025-01-15": {
            "1. open": "1.2600",
            "2. high": "1.2900",
            "3. low": "1.1500",
            "4. close": "1.1500",
            "5. volume": "14781"
        },
        "2025-01-14": {
            "1. open": "1.2700",
            "2. high": "1.3500",
            "3. low": "1.2300",
            "4. close": "1.2300",
            "5. volume": "20781"
        },
        "2025-01-13": {
            "1. open": "1.4900",
            "2. high": "1.4900",
            "3. low": "1.3000",
            "4. close": "1.3400",
            "5. volume": "23360"
        },
        "2025-01-10": {
            "1. open": "1.1600",
            "2. high": "1.5600",
            "3. low": "1.1400",
            "4. close": "1.5600",
            "5. volume": "200945"
        },
        "2025-01-09": {
            "1. open": "1.1500",
            "2. high": "1.1500",
            "3. low": "1.1000",
            "4. close": "1.1300",
            "5. volume": "6224"
        },
        "2025-01-08": {
            "1. open": "1.1400",
            "2. high": "1.1900",
            "3. low": "1.1000",
            "4. close": "1.1500",
            "5. volume": "34408"
        },
        "2025-01-07": {
            "1. open": "1.2000",
            "2. high": "1.2000",
            "3. low": "1.1400",
            "4. close": "1.1500",
            "5. volume": "19553"
        },
        "2025-01-06": {
            "1. open": "1.1900",
            "2. high": "1.2100",
            "3. low": "1.1300",
            "4. close": "1.2100",
            "5. volume": "24247"
        },
        "2025-01-03": {
            "1. open": "1.1600",
            "2. high": "1.1600",
            "3. low": "1.1400",
            "4. close": "1.1400",
            "5. volume": "6910"
        },
        "2025-01-02": {
            "1. open": "1.0500",
            "2. high": "1.1600",
            "3. low": "1.0500",
            "4. close": "1.1300",
            "5. volume": "14968"
        },
        "2024-12-31": {
            "1. open": "1.1000",
            "2. high": "1.1400",
            "3. low": "1.0700",
            "4. close": "1.0800",
            "5. volume": "4251"
        },
        "2024-12-30": {
            "1. open": "1.0500",
            "2. high": "1.0800",
            "3. low": "1.0500",
            "4. close": "1.0800",
            "5. volume": "17862"
        },
        "2024-12-27": {
            "1. open": "1.1500",
            "2. high": "1.1600",
            "3. low": "1.0700",
            "4. close": "1.0700",
            "5. volume": "42516"
        },
        "2024-12-24": {
            "1. open": "1.0300",
            "2. high": "1.0600",
            "3. low": "1.0300",
            "4. close": "1.0500",
            "5. volume": "6472"
        },
        "2024-12-23": {
            "1. open": "1.0700",
            "2. high": "1.0900",
            "3. low": "1.0200",
            "4. close": "1.0500",
            "5. volume": "28799"
        },
        "2024-12-20": {
            "1. open": "1.0900",
            "2. high": "1.1200",
            "3. low": "1.0700",
            "4. close": "1.0900",
            "5. volume": "17200"
        },
        "2024-12-19": {
            "1. open": "1.1000",
            "2. high": "1.1400",
            "3. low": "1.0700",
            "4. close": "1.0900",
            "5. volume": "28798"
        },
        "2024-12-18": {
            "1. open": "1.1200",
            "2. high": "1.1700",
            "3. low": "1.1000",
            "4. close": "1.1000",
            "5. volume": "32482"
        },
        "2024-12-17": {
            "1. open": "1.1500",
            "2. high": "1.1600",
            "3. low": "1.1200",
            "4. close": "1.1600",
            "5. volume": "27813"
        },
        "2024-12-16": {
            "1. open": "1.2200",
            "2. high": "1.2200",
            "3. low": "1.1400",
            "4. close": "1.1500",
            "5. volume": "29716"
        },
        "2024-12-13": {
            "1. open": "1.2000",
            "2. high": "1.2300",
            "3. low": "1.1600",
            "4. close": "1.1600",
            "5. volume": "28290"
        },
        "2024-12-12": {
            "1. open": "1.2200",
            "2. high": "1.2500",
            "3. low": "1.2000",
            "4. close": "1.2300",
            "5. volume": "12451"
        },
        "2024-12-11": {
            "1. open": "1.2600",
            "2. high": "1.2600",
            "3. low": "1.2000",
            "4. close": "1.2100",
            "5. volume": "7490"
        },
        "2024-12-10": {
            "1. open": "1.3100",
            "2. high": "1.3200",
            "3. low": "1.2000",
            "4. close": "1.2600",
            "5. volume": "57085"
        },
        "2024-12-09": {
            "1. open": "1.3100",
            "2. high": "1.3200",
            "3. low": "1.2100",
            "4. close": "1.2100",
            "5. volume": "5721"
        },
        "2024-12-06": {
            "1. open": "1.2900",
            "2. high": "1.3100",
            "3. low": "1.2700",
            "4. close": "1.2800",
            "5. volume": "9822"
        },
        "2024-12-05": {
            "1. open": "1.2100",
            "2. high": "1.3100",
            "3. low": "1.2100",
            "4. close": "1.2900",
            "5. volume": "7678"
        },
        "2024-12-04": {
            "1. open": "1.3200",
            "2. high": "1.3400",
            "3. low": "1.2300",
            "4. close": "1.2600",
            "5. volume": "25625"
        },
        "2024-12-03": {
            "1. open": "1.4000",
            "2. high": "1.4100",
            "3. low": "1.3400",
            "4. close": "1.3600",
            "5. volume": "20190"
        },
        "2024-12-02": {
            "1. open": "1.4000",
            "2. high": "1.4100",
            "3. low": "1.3700",
            "4. close": "1.3700",
            "5. volume": "15668"
        },
        "2024-11-29": {
            "1. open": "1.4000",
            "2. high": "1.4600",
            "3. low": "1.3500",
            "4. close": "1.4000",
            "5. volume": "9147"
        },
        "2024-11-28": {
            "1. open": "1.4400",
            "2. high": "1.4900",
            "3. low": "1.4100",
            "4. close": "1.4500",
            "5. volume": "27316"
        },
        "2024-11-27": {
            "1. open": "1.3500",
            "2. high": "1.4500",
            "3. low": "1.3500",
            "4. close": "1.4100",
            "5. volume": "23946"
        },
        "2024-11-26": {
            "1. open": "1.2700",
            "2. high": "1.3700",
            "3. low": "1.2600",
            "4. close": "1.3200",
            "5. volume": "21807"
        },
        "2024-11-25": {
            "1. open": "1.1100",
            "2. high": "1.2700",
            "3. low": "1.1100",
            "4. close": "1.2700",
            "5. volume": "17534"
        },
        "2024-11-22": {
            "1. open": "1.1000",
            "2. high": "1.1800",
            "3. low": "1.1000",
            "4. close": "1.1500",
            "5. volume": "6450"
        },
        "2024-11-21": {
            "1. open": "1.1700",
            "2. high": "1.1700",
            "3. low": "1.1200",
            "4. close": "1.1300",
            "5. volume": "6074"
        },
        "2024-11-20": {
            "1. open": "1.1100",
            "2. high": "1.1600",
            "3. low": "1.1100",
            "4. close": "1.1300",
            "5. volume": "9418"
        },
        "2024-11-19": {
            "1. open": "1.1200",
            "2. high": "1.1600",
            "3. low": "1.1000",
            "4. close": "1.1500",
            "5. volume": "17411"
        },
        "2024-11-18": {
            "1. open": "1.1400",
            "2. high": "1.1500",
            "3. low": "1.1100",
            "4. close": "1.1300",
            "5. volume": "13999"
        },
        "2024-11-15": {
            "1. open": "1.1600",
            "2. high": "1.1600",
            "3. low": "1.1100",
            "4. close": "1.1300",
            "5. volume": "40795"
        },
        "2024-11-14": {
            "1. open": "1.2800",
            "2. high": "1.2800",
            "3. low": "1.1700",
            "4. close": "1.1900",
            "5. volume": "40435"
        },
        "2024-11-13": {
            "1. open": "1.2600",
            "2. high": "1.2700",
            "3. low": "1.2000",
            "4. close": "1.2100",
            "5. volume": "55610"
        },
        "2024-11-12": {
            "1. open": "1.3100",
            "2. high": "1.3500",
            "3. low": "1.2500",
            "4. close": "1.2700",
            "5. volume": "28162"
        },
        "2024-11-11": {
            "1. open": "1.2600",
            "2. high": "1.3100",
            "3. low": "1.2500",
            "4. close": "1.2700",
            "5. volume": "16187"
        },
        "2024-11-08": {
            "1. open": "1.2000",
            "2. high": "1.2500",
            "3. low": "1.1900",
            "4. close": "1.2300",
            "5. volume": "17374"
        },
        "2024-11-07": {
            "1. open": "1.1900",
            "2. high": "1.2400",
            "3. low": "1.1900",
            "4. close": "1.2000",
            "5. volume": "12279"
        },
        "2024-11-06": {
            "1. open": "1.2800",
            "2. high": "1.2800",
            "3. low": "1.1700",
            "4. close": "1.2000",
            "5. volume": "50961"
        },
        "2024-11-05": {
            "1. open": "1.3000",
            "2. high": "1.3400",
            "3. low": "1.2800",
            "4. close": "1.2800",
            "5. volume": "21524"
        },
        "2024-11-04": {
            "1. open": "1.3500",
            "2. high": "1.3700",
            "3. low": "1.3200",
            "4. close": "1.3200",
            "5. volume": "50079"
        },
        "2024-11-01": {
            "1. open": "1.3900",
            "2. high": "1.4000",
            "3. low": "1.3500",
            "4. close": "1.3600",
            "5. volume": "12112"
        },
        "2024-10-31": {
            "1. open": "1.3700",
            "2. high": "1.4500",
            "3. low": "1.3600",
            "4. close": "1.3900",
            "5. volume": "8926"
        },
        "2024-10-30": {
            "1. open": "1.4100",
            "2. high": "1.4600",
            "3. low": "1.3900",
            "4. close": "1.3900",
            "5. volume": "24872"
        },
        "2024-10-29": {
            "1. open": "1.4000",
            "2. high": "1.4900",
            "3. low": "1.3300",
            "4. close": "1.4900",
            "5. volume": "91177"
        },
        "2024-10-28": {
            "1. open": "2.0100",
            "2. high": "2.0100",
            "3. low": "1.6800",
            "4. close": "1.6800",
            "5. volume": "72207"
        },
        "2024-10-25": {
            "1. open": "1.9000",
            "2. high": "2.5500",
            "3. low": "1.9000",
            "4. close": "2.0200",
            "5. volume": "155525"
        },
        "2024-10-24": {
            "1. open": "1.7300",
            "2. high": "1.8700",
            "3. low": "1.6300",
            "4. close": "1.8700",
            "5. volume": "31619"
        },
        "2024-10-23": {
            "1. open": "1.7400",
            "2. high": "1.7500",
            "3. low": "1.6100",
            "4. close": "1.6300",
            "5. volume": "7166"
        },
        "2024-10-22": {
            "1. open": "1.7500",
            "2. high": "1.7500",
            "3. low": "1.6000",
            "4. close": "1.6000",
            "5. volume": "15719"
        },
        "2024-10-21": {
            "1. open": "1.7600",
            "2. high": "1.7600",
            "3. low": "1.6400",
            "4. close": "1.6500",
            "5. volume": "10434"
        },
        "2024-10-18": {
            "1. open": "1.6700",
            "2. high": "1.7800",
            "3. low": "1.6700",
            "4. close": "1.7500",
            "5. volume": "4714"
        },
        "2024-10-17": {
            "1. open": "1.8000",
            "2. high": "1.8100",
            "3. low": "1.7500",
            "4. close": "1.7500",
            "5. volume": "6810"
        },
        "2024-10-16": {
            "1. open": "1.7000",
            "2. high": "1.7600",
            "3. low": "1.6800",
            "4. close": "1.7300",
            "5. volume": "7468"
        },
        "2024-10-15": {
            "1. open": "1.7700",
            "2. high": "1.7800",
            "3. low": "1.6600",
            "4. close": "1.7700",
            "5. volume": "10433"
        },
        "2024-10-11": {
            "1. open": "1.7000",
            "2. high": "1.8300",
            "3. low": "1.7000",
            "4. close": "1.8000",
            "5. volume": "7950"
        },
        "2024-10-10": {
            "1. open": "1.7800",
            "2. high": "1.7800",
            "3. low": "1.7100",
            "4. close": "1.7700",
            "5. volume": "1946"
        },
        "2024-10-09": {
            "1. open": "1.7700",
            "2. high": "1.7900",
            "3. low": "1.6500",
            "4. close": "1.7900",
            "5. volume": "12730"
        },
        "2024-10-08": {
            "1. open": "1.7900",
            "2. high": "1.8000",
            "3. low": "1.6500",
            "4. close": "1.7300",
            "5. volume": "11418"
        },
        "2024-10-07": {
            "1. open": "1.8000",
            "2. high": "1.8500",
            "3. low": "1.7600",
            "4. close": "1.8500",
            "5. volume": "11817"
        },
        "2024-10-04": {
            "1. open": "1.8400",
            "2. high": "1.8800",
            "3. low": "1.8300",
            "4. close": "1.8500",
            "5. volume": "5060"
        },
        "2024-10-03": {
            "1. open": "1.7500",
            "2. high": "1.8200",
            "3. low": "1.7500",
            "4. close": "1.7500",
            "5. volume": "13834"
        },
        "2024-10-02": {
            "1. open": "1.8500",
            "2. high": "1.8800",
            "3. low": "1.7800",
            "4. close": "1.8500",
            "5. volume": "5999"
        },
        "2024-10-01": {
            "1. open": "1.8700",
            "2. high": "1.8900",
            "3. low": "1.7600",
            "4. close": "1.8400",
            "5. volume": "16132"
        },
        "2024-09-30": {
            "1. open": "1.8800",
            "2. high": "1.9400",
            "3. low": "1.8800",
            "4. close": "1.8900",
            "5. volume": "8723"
        },
        "2024-09-27": {
            "1. open": "2.0000",
            "2. high": "2.0000",
            "3. low": "1.9100",
            "4. close": "1.9100",
            "5. volume": "6265"
        },
        "2024-09-26": {
            "1. open": "1.9900",
            "2. high": "2.2000",
            "3. low": "1.8400",
            "4. close": "2.0700",
            "5. volume": "25921"
        },
        "2024-09-25": {
            "1. open": "2.0900",
            "2. high": "2.1900",
            "3. low": "2.0500",
            "4. close": "2.1600",
            "5. volume": "28856"
        },
        "2024-09-24": {
            "1. open": "1.7100",
            "2. high": "2.1000",
            "3. low": "1.6900",
            "4. close": "1.9800",
            "5. volume": "35573"
        },
        "2024-09-23": {
            "1. open": "1.5900",
            "2. high": "1.6600",
            "3. low": "1.5900",
            "4. close": "1.6200",
            "5. volume": "26792"
        },
        "2024-09-20": {
            "1. open": "1.9000",
            "2. high": "1.9000",
            "3. low": "1.6100",
            "4. close": "1.6700",
            "5. volume": "31404"
        },
        "2024-09-19": {
            "1. open": "1.8800",
            "2. high": "1.9100",
            "3. low": "1.7700",
            "4. close": "1.8300",
            "5. volume": "13523"
        },
        "2024-09-18": {
            "1. open": "2.0500",
            "2. high": "2.1200",
            "3. low": "1.8200",
            "4. close": "1.8200",
            "5. volume": "26534"
        },
        "2024-09-17": {
            "1. open": "2.0500",
            "2. high": "2.1500",
            "3. low": "2.0000",
            "4. close": "2.0100",
            "5. volume": "9708"
        },
        "2024-09-16": {
            "1. open": "2.4500",
            "2. high": "2.5000",
            "3. low": "1.9400",
            "4. close": "1.9400",
            "5. volume": "118024"
        },
        "2024-09-13": {
            "1. open": "2.0000",
            "2. high": "2.4000",
            "3. low": "2.0000",
            "4. close": "2.2000",
            "5. volume": "49714"
        },
        "2024-09-12": {
            "1. open": "1.8000",
            "2. high": "2.0000",
            "3. low": "1.6500",
            "4. close": "1.9100",
            "5. volume": "57820"
        },
        "2024-09-11": {
            "1. open": "1.4000",
            "2. high": "1.6300",
            "3. low": "1.3600",
            "4. close": "1.6100",
            "5. volume": "11856"
        },
        "2024-09-10": {
            "1. open": "1.3800",
            "2. high": "1.4500",
            "3. low": "1.3300",
            "4. close": "1.3600",
            "5. volume": "13300"
        },
        "2024-09-09": {
            "1. open": "1.1700",
            "2. high": "1.3900",
            "3. low": "1.1700",
            "4. close": "1.2900",
            "5. volume": "6950"
        },
        "2024-09-06": {
            "1. open": "1.1400",
            "2. high": "1.1700",
            "3. low": "1.1200",
            "4. close": "1.1700",
            "5. volume": "4555"
        },
        "2024-09-05": {
            "1. open": "1.2000",
            "2. high": "1.2300",
            "3. low": "1.1200",
            "4. close": "1.2300",
            "5. volume": "600"
        },
        "2024-09-04": {
            "1. open": "1.1800",
            "2. high": "1.1900",
            "3. low": "1.1500",
            "4. close": "1.1700",
            "5. volume": "4633"
        },
        "2024-09-03": {
            "1. open": "1.2000",
            "2. high": "1.2300",
            "3. low": "1.1900",
            "4. close": "1.2300",
            "5. volume": "457"
        },
        "2024-08-30": {
            "1. open": "1.2300",
            "2. high": "1.2500",
            "3. low": "1.1900",
            "4. close": "1.1900",
            "5. volume": "3806"
        },
        "2024-08-29": {
            "1. open": "1.2700",
            "2. high": "1.2700",
            "3. low": "1.2400",
            "4. close": "1.2400",
            "5. volume": "1240"
        },
        "2024-08-28": {
            "1. open": "1.1800",
            "2. high": "1.2700",
            "3. low": "1.1800",
            "4. close": "1.2700",
            "5. volume": "1300"
        },
        "2024-08-27": {
            "1. open": "1.2900",
            "2. high": "1.2900",
            "3. low": "1.2300",
            "4. close": "1.2350",
            "5. volume": "5460"
        },
        "2024-08-26": {
            "1. open": "1.2000",
            "2. high": "1.2700",
            "3. low": "1.2000",
            "4. close": "1.2300",
            "5. volume": "2277"
        },
        "2024-08-23": {
            "1. open": "1.2700",
            "2. high": "1.3300",
            "3. low": "1.2200",
            "4. close": "1.2200",
            "5. volume": "6101"
        },
        "2024-08-22": {
            "1. open": "1.2300",
            "2. high": "1.2400",
            "3. low": "1.2300",
            "4. close": "1.2400",
            "5. volume": "860"
        },
        "2024-08-21": {
            "1. open": "1.2000",
            "2. high": "1.2300",
            "3. low": "1.2000",
            "4. close": "1.2200",
            "5. volume": "4195"
        },
        "2024-08-20": {
            "1. open": "1.2500",
            "2. high": "1.2700",
            "3. low": "1.2000",
            "4. close": "1.2300",
            "5. volume": "7210"
        },
        "2024-08-19": {
            "1. open": "1.3000",
            "2. high": "1.3500",
            "3. low": "1.2600",
            "4. close": "1.2700",
            "5. volume": "6477"
        },
        "2024-08-16": {
            "1. open": "1.2200",
            "2. high": "1.4400",
            "3. low": "1.2000",
            "4. close": "1.3700",
            "5. volume": "38578"
        },
        "2024-08-15": {
            "1. open": "1.1000",
            "2. high": "1.2000",
            "3. low": "1.1000",
            "4. close": "1.2000",
            "5. volume": "15510"
        },
        "2024-08-14": {
            "1. open": "1.0700",
            "2. high": "1.1600",
            "3. low": "1.0600",
            "4. close": "1.1000",
            "5. volume": "14119"
        },
        "2024-08-13": {
            "1. open": "1.0400",
            "2. high": "1.1200",
            "3. low": "1.0300",
            "4. close": "1.1000",
            "5. volume": "13106"
        },
        "2024-08-12": {
            "1. open": "1.0300",
            "2. high": "1.0800",
            "3. low": "1.0100",
            "4. close": "1.0400",
            "5. volume": "13034"
        },
        "2024-08-09": {
            "1. open": "1.2000",
            "2. high": "1.2400",
            "3. low": "1.1000",
            "4. close": "1.1000",
            "5. volume": "12246"
        },
        "2024-08-08": {
            "1. open": "1.2100",
            "2. high": "1.2100",
            "3. low": "1.1100",
            "4. close": "1.1700",
            "5. volume": "26692"
        },
        "2024-08-07": {
            "1. open": "1.3000",
            "2. high": "1.3100",
            "3. low": "1.2000",
            "4. close": "1.2000",
            "5. volume": "8834"
        },
        "2024-08-06": {
            "1. open": "1.3100",
            "2. high": "1.3200",
            "3. low": "1.2500",
            "4. close": "1.2700",
            "5. volume": "13998"
        },
        "2024-08-01": {
            "1. open": "1.4900",
            "2. high": "1.4900",
            "3. low": "1.4000",
            "4. close": "1.4000",
            "5. volume": "7370"
        },
        "2024-07-31": {
            "1. open": "1.4500",
            "2. high": "1.4800",
            "3. low": "1.4000",
            "4. close": "1.4400",
            "5. volume": "8689"
        },
        "2024-07-30": {
            "1. open": "1.5300",
            "2. high": "1.5300",
            "3. low": "1.4500",
            "4. close": "1.4800",
            "5. volume": "9829"
        },
        "2024-07-29": {
            "1. open": "1.5000",
            "2. high": "1.5200",
            "3. low": "1.5000",
            "4. close": "1.5200",
            "5. volume": "624"
        },
        "2024-07-26": {
            "1. open": "1.5000",
            "2. high": "1.5400",
            "3. low": "1.5000",
            "4. close": "1.5200",
            "5. volume": "806"
        },
        "2024-07-25": {
            "1. open": "1.6100",
            "2. high": "1.6100",
            "3. low": "1.4950",
            "4. close": "1.5400",
            "5. volume": "21775"
        },
        "2024-07-24": {
            "1. open": "1.6400",
            "2. high": "1.6400",
            "3. low": "1.6300",
            "4. close": "1.6300",
            "5. volume": "3100"
        },
        "2024-07-23": {
            "1. open": "1.5700",
            "2. high": "1.6200",
            "3. low": "1.5700",
            "4. close": "1.6200",
            "5. volume": "4819"
        },
        "2024-07-22": {
            "1. open": "1.5200",
            "2. high": "1.5600",
            "3. low": "1.5200",
            "4. close": "1.5400",
            "5. volume": "3242"
        },
        "2024-07-19": {
            "1. open": "1.5700",
            "2. high": "1.5700",
            "3. low": "1.5300",
            "4. close": "1.5300",
            "5. volume": "1901"
        },
        "2024-07-18": {
            "1. open": "1.6100",
            "2. high": "1.6300",
            "3. low": "1.5500",
            "4. close": "1.5800",
            "5. volume": "11031"
        },
        "2024-07-17": {
            "1. open": "1.6600",
            "2. high": "1.6600",
            "3. low": "1.5500",
            "4. close": "1.5800",
            "5. volume": "17325"
        },
        "2024-07-16": {
            "1. open": "1.6800",
            "2. high": "1.7100",
            "3. low": "1.6500",
            "4. close": "1.7000",
            "5. volume": "2766"
        },
        "2024-07-15": {
            "1. open": "1.6700",
            "2. high": "1.7100",
            "3. low": "1.6600",
            "4. close": "1.6800",
            "5. volume": "3382"
        },
        "2024-07-12": {
            "1. open": "1.7000",
            "2. high": "1.7200",
            "3. low": "1.6700",
            "4. close": "1.7100",
            "5. volume": "5535"
        },
        "2024-07-11": {
            "1. open": "1.6000",
            "2. high": "1.6600",
            "3. low": "1.6000",
            "4. close": "1.6600",
            "5. volume": "670"
        },
        "2024-07-10": {
            "1. open": "1.7000",
            "2. high": "1.7000",
            "3. low": "1.6200",
            "4. close": "1.6300",
            "5. volume": "8200"
        },
        "2024-07-09": {
            "1. open": "1.8100",
            "2. high": "1.8100",
            "3. low": "1.6500",
            "4. close": "1.7000",
            "5. volume": "5200"
        },
        "2024-07-08": {
            "1. open": "1.5100",
            "2. high": "1.8300",
            "3. low": "1.5100",
            "4. close": "1.8300",
            "5. volume": "62520"
        },
        "2024-07-05": {
            "1. open": "1.6700",
            "2. high": "1.6700",
            "3. low": "1.5100",
            "4. close": "1.5300",
            "5. volume": "18184"
        },
        "2024-07-04": {
            "1. open": "1.5500",
            "2. high": "1.6600",
            "3. low": "1.5500",
            "4. close": "1.6400",
            "5. volume": "14040"
        },
        "2024-07-03": {
            "1. open": "1.4100",
            "2. high": "1.5500",
            "3. low": "1.3900",
            "4. close": "1.5400",
            "5. volume": "24834"
        },
        "2024-07-02": {
            "1. open": "1.4500",
            "2. high": "1.4500",
            "3. low": "1.3800",
            "4. close": "1.3800",
            "5. volume": "6902"
        },
        "2024-06-28": {
            "1. open": "1.3750",
            "2. high": "1.4500",
            "3. low": "1.3750",
            "4. close": "1.4500",
            "5. volume": "5493"
        },
        "2024-06-27": {
            "1. open": "1.3800",
            "2. high": "1.4100",
            "3. low": "1.3800",
            "4. close": "1.4000",
            "5. volume": "3429"
        },
        "2024-06-26": {
            "1. open": "1.4000",
            "2. high": "1.4000",
            "3. low": "1.3500",
            "4. close": "1.3700",
            "5. volume": "3810"
        },
        "2024-06-25": {
            "1. open": "1.4500",
            "2. high": "1.4500",
            "3. low": "1.4000",
            "4. close": "1.4000",
            "5. volume": "4691"
        },
        "2024-06-24": {
            "1. open": "1.4700",
            "2. high": "1.4700",
            "3. low": "1.4100",
            "4. close": "1.4200",
            "5. volume": "5543"
        },
        "2024-06-21": {
            "1. open": "1.4600",
            "2. high": "1.4800",
            "3. low": "1.4000",
            "4. close": "1.4800",
            "5. volume": "8239"
        },
        "2024-06-20": {
            "1. open": "1.4900",
            "2. high": "1.5000",
            "3. low": "1.4300",
            "4. close": "1.4400",
            "5. volume": "8805"
        },
        "2024-06-19": {
            "1. open": "1.5000",
            "2. high": "1.5000",
            "3. low": "1.4900",
            "4. close": "1.5000",
            "5. volume": "3400"
        },
        "2024-06-18": {
            "1. open": "1.5500",
            "2. high": "1.5700",
            "3. low": "1.5000",
            "4. close": "1.5300",
            "5. volume": "2678"
        },
        "2024-06-17": {
            "1. open": "1.5200",
            "2. high": "1.5400",
            "3. low": "1.5000",
            "4. close": "1.5200",
            "5. volume": "12306"
        },
        "2024-06-14": {
            "1. open": "1.5100",
            "2. high": "1.5500",
            "3. low": "1.5100",
            "4. close": "1.5200",
            "5. volume": "4423"
        },
        "2024-06-13": {
            "1. open": "1.6300",
            "2. high": "1.6300",
            "3. low": "1.5600",
            "4. close": "1.5600",
            "5. volume": "4419"
        },
        "2024-06-12": {
            "1. open": "1.6300",
            "2. high": "1.6500",
            "3. low": "1.6000",
            "4. close": "1.6000",
            "5. volume": "15016"
        },
        "2024-06-11": {
            "1. open": "1.5100",
            "2. high": "1.6100",
            "3. low": "1.5100",
            "4. close": "1.6100",
            "5. volume": "1527"
        },
        "2024-06-10": {
            "1. open": "1.6200",
            "2. high": "1.6800",
            "3. low": "1.5500",
            "4. close": "1.5700",
            "5. volume": "11555"
        },
        "2024-06-07": {
            "1. open": "1.5800",
            "2. high": "1.6200",
            "3. low": "1.5800",
            "4. close": "1.6200",
            "5. volume": "1355"
        },
        "2024-06-06": {
            "1. open": "1.5800",
            "2. high": "1.6400",
            "3. low": "1.5800",
            "4. close": "1.5800",
            "5. volume": "12856"
        },
        "2024-06-05": {
            "1. open": "1.5500",
            "2. high": "1.6200",
            "3. low": "1.5500",
            "4. close": "1.5600",
            "5. volume": "3150"
        },
        "2024-06-04": {
            "1. open": "1.5500",
            "2. high": "1.6200",
            "3. low": "1.5500",
            "4. close": "1.5700",
            "5. volume": "3280"
        },
        "2024-06-03": {
            "1. open": "1.6800",
            "2. high": "1.6800",
            "3. low": "1.6000",
            "4. close": "1.6000",
            "5. volume": "1850"
        },
        "2024-05-31": {
            "1. open": "1.6500",
            "2. high": "1.6500",
            "3. low": "1.6000",
            "4. close": "1.6000",
            "5. volume": "5650"
        },
        "2024-05-30": {
            "1. open": "1.6600",
            "2. high": "1.6600",
            "3. low": "1.6600",
            "4. close": "1.6600",
            "5. volume": "100"
        },
        "2024-05-29": {
            "1. open": "1.6500",
            "2. high": "1.6500",
            "3. low": "1.6000",
            "4. close": "1.6000",
            "5. volume": "3380"
        },
        "2024-05-28": {
            "1. open": "1.7000",
            "2. high": "1.7200",
            "3. low": "1.6500",
            "4. close": "1.6600",
            "5. volume": "7239"
        },
        "2024-05-27": {
            "1. open": "1.6800",
            "2. high": "1.7000",
            "3. low": "1.6800",
            "4. close": "1.7000",
            "5. volume": "294"
        },
        "2024-05-24": {
            "1. open": "1.7000",
            "2. high": "1.7300",
            "3. low": "1.6900",
            "4. close": "1.7200",
            "5. volume": "14431"
        },
        "2024-05-23": {
            "1. open": "1.7200",
            "2. high": "1.7500",
            "3. low": "1.7000",
            "4. close": "1.7000",
            "5. volume": "5060"
        },
        "2024-05-22": {
            "1. open": "1.7400",
            "2. high": "1.7900",
            "3. low": "1.7400",
            "4. close": "1.7900",
            "5. volume": "8610"
        },
        "2024-05-21": {
            "1. open": "1.7000",
            "2. high": "1.7500",
            "3. low": "1.6000",
            "4. close": "1.7000",
            "5. volume": "22317"
        },
        "2024-05-17": {
            "1. open": "1.8500",
            "2. high": "1.9300",
            "3. low": "1.8200",
            "4. close": "1.8200",
            "5. volume": "3697"
        },
        "2024-05-16": {
            "1. open": "1.7900",
            "2. high": "1.9100",
            "3. low": "1.7400",
            "4. close": "1.8500",
            "5. volume": "11946"
        },
        "2024-05-15": {
            "1. open": "1.7400",
            "2. high": "1.8600",
            "3. low": "1.7400",
            "4. close": "1.7800",
            "5. volume": "2178"
        },
        "2024-05-14": {
            "1. open": "1.7900",
            "2. high": "1.8200",
            "3. low": "1.7800",
            "4. close": "1.8000",
            "5. volume": "5787"
        },
        "2024-05-13": {
            "1. open": "1.8200",
            "2. high": "1.8200",
            "3. low": "1.7500",
            "4. close": "1.8000",
            "5. volume": "8667"
        },
        "2024-05-10": {
            "1. open": "1.7800",
            "2. high": "1.7900",
            "3. low": "1.6500",
            "4. close": "1.7200",
            "5. volume": "63023"
        },
        "2024-05-09": {
            "1. open": "1.9600",
            "2. high": "1.9600",
            "3. low": "1.8200",
            "4. close": "1.8200",
            "5. volume": "34217"
        },
        "2024-05-08": {
            "1. open": "1.9000",
            "2. high": "1.9000",
            "3. low": "1.8000",
            "4. close": "1.8200",
            "5. volume": "51594"
        },
        "2024-05-07": {
            "1. open": "1.9400",
            "2. high": "1.9500",
            "3. low": "1.6300",
            "4. close": "1.9000",
            "5. volume": "76480"
        },
        "2024-05-06": {
            "1. open": "2.5000",
            "2. high": "2.5000",
            "3. low": "2.4800",
            "4. close": "2.4800",
            "5. volume": "3483"
        },
        "2024-05-03": {
            "1. open": "2.4000",
            "2. high": "2.4700",
            "3. low": "2.4000",
            "4. close": "2.4700",
            "5. volume": "1244"
        },
        "2024-05-02": {
            "1. open": "2.4500",
            "2. high": "2.4900",
            "3. low": "2.4500",
            "4. close": "2.4800",
            "5. volume": "7527"
        },
        "2024-05-01": {
            "1. open": "2.5000",
            "2. high": "2.5000",
            "3. low": "2.4500",
            "4. close": "2.4700",
            "5. volume": "4032"
        },
        "2024-04-30": {
            "1. open": "2.6000",
            "2. high": "2.6000",
            "3. low": "2.4700",
            "4. close": "2.5000",
            "5. volume": "2426"
        },
        "2024-04-29": {
            "1. open": "2.5400",
            "2. high": "2.5600",
            "3. low": "2.5300",
            "4. close": "2.5400",
            "5. volume": "7855"
        },
        "2024-04-26": {
            "1. open": "2.5400",
            "2. high": "2.5400",
            "3. low": "2.4600",
            "4. close": "2.4600",
            "5. volume": "943"
        },
        "2024-04-25": {
            "1. open": "2.5400",
            "2. high": "2.5400",
            "3. low": "2.4300",
            "4. close": "2.4300",
            "5. volume": "2560"
        },
        "2024-04-24": {
            "1. open": "2.5500",
            "2. high": "2.5900",
            "3. low": "2.4900",
            "4. close": "2.5500",
            "5. volume": "4285"
        },
        "2024-04-23": {
            "1. open": "2.3800",
            "2. high": "2.5600",
            "3. low": "2.3800",
            "4. close": "2.5600",
            "5. volume": "13470"
        },
        "2024-04-22": {
            "1. open": "2.3700",
            "2. high": "2.3700",
            "3. low": "2.3200",
            "4. close": "2.3400",
            "5. volume": "1679"
        },
        "2024-04-19": {
            "1. open": "2.3500",
            "2. high": "2.3800",
            "3. low": "2.3000",
            "4. close": "2.3800",
            "5. volume": "4200"
        },
        "2024-04-18": {
            "1. open": "2.3500",
            "2. high": "2.4500",
            "3. low": "2.3500",
            "4. close": "2.4100",
            "5. volume": "5210"
        },
        "2024-04-17": {
            "1. open": "2.3500",
            "2. high": "2.3900",
            "3. low": "2.3400",
            "4. close": "2.3700",
            "5. volume": "6745"
        },
        "2024-04-16": {
            "1. open": "2.3100",
            "2. high": "2.3400",
            "3. low": "2.3000",
            "4. close": "2.3200",
            "5. volume": "6354"
        },
        "2024-04-15": {
            "1. open": "2.3000",
            "2. high": "2.3100",
            "3. low": "2.2700",
            "4. close": "2.3000",
            "5. volume": "2875"
        },
        "2024-04-12": {
            "1. open": "2.4700",
            "2. high": "2.4700",
            "3. low": "2.3000",
            "4. close": "2.3000",
            "5. volume": "13635"
        },
        "2024-04-11": {
            "1. open": "2.4100",
            "2. high": "2.4600",
            "3. low": "2.4000",
            "4. close": "2.4000",
            "5. volume": "3188"
        },
        "2024-04-10": {
            "1. open": "2.3600",
            "2. high": "2.4000",
            "3. low": "2.3100",
            "4. close": "2.3300",
            "5. volume": "6222"
        },
        "2024-04-09": {
            "1. open": "2.3500",
            "2. high": "2.4000",
            "3. low": "2.3000",
            "4. close": "2.3100",
            "5. volume": "9281"
        },
        "2024-04-08": {
            "1. open": "2.4600",
            "2. high": "2.4600",
            "3. low": "2.3000",
            "4. close": "2.3500",
            "5. volume": "17126"
        },
        "2024-04-05": {
            "1. open": "2.3900",
            "2. high": "2.4900",
            "3. low": "2.3900",
            "4. close": "2.4500",
            "5. volume": "12753"
        },
        "2024-04-04": {
            "1. open": "2.4800",
            "2. high": "2.5200",
            "3. low": "2.4000",
            "4. close": "2.4000",
            "5. volume": "5380"
        },
        "2024-04-03": {
            "1. open": "2.6200",
            "2. high": "2.6200",
            "3. low": "2.5000",
            "4. close": "2.5000",
            "5. volume": "24275"
        },
        "2024-04-02": {
            "1. open": "2.6000",
            "2. high": "2.6300",
            "3. low": "2.5100",
            "4. close": "2.5200",
            "5. volume": "8981"
        },
        "2024-04-01": {
            "1. open": "2.7500",
            "2. high": "2.7500",
            "3. low": "2.6000",
            "4. close": "2.6300",
            "5. volume": "9892"
        },
        "2024-03-28": {
            "1. open": "2.7200",
            "2. high": "2.7500",
            "3. low": "2.7000",
            "4. close": "2.7000",
            "5. volume": "1925"
        },
        "2024-03-27": {
            "1. open": "2.6800",
            "2. high": "2.7500",
            "3. low": "2.6800",
            "4. close": "2.7200",
            "5. volume": "1948"
        },
        "2024-03-26": {
            "1. open": "2.6000",
            "2. high": "2.7500",
            "3. low": "2.6000",
            "4. close": "2.7500",
            "5. volume": "1456"
        },
        "2024-03-25": {
            "1. open": "2.6300",
            "2. high": "2.7100",
            "3. low": "2.6300",
            "4. close": "2.7000",
            "5. volume": "2421"
        },
        "2024-03-22": {
            "1. open": "2.6700",
            "2. high": "2.7100",
            "3. low": "2.6500",
            "4. close": "2.7100",
            "5. volume": "5078"
        },
        "2024-03-21": {
            "1. open": "2.7400",
            "2. high": "2.8200",
            "3. low": "2.7200",
            "4. close": "2.7500",
            "5. volume": "6913"
        },
        "2024-03-20": {
            "1. open": "2.6500",
            "2. high": "2.7800",
            "3. low": "2.6500",
            "4. close": "2.7200",
            "5. volume": "6801"
        },
        "2024-03-19": {
            "1. open": "2.6900",
            "2. high": "2.7100",
            "3. low": "2.6000",
            "4. close": "2.6000",
            "5. volume": "10143"
        },
        "2024-03-18": {
            "1. open": "2.8600",
            "2. high": "2.8600",
            "3. low": "2.7100",
            "4. close": "2.7300",
            "5. volume": "3953"
        },
        "2024-03-15": {
            "1. open": "2.8000",
            "2. high": "2.8800",
            "3. low": "2.8000",
            "4. close": "2.8500",
            "5. volume": "1655"
        },
        "2024-03-14": {
            "1. open": "2.8700",
            "2. high": "2.8700",
            "3. low": "2.7500",
            "4. close": "2.7800",
            "5. volume": "7523"
        },
        "2024-03-13": {
            "1. open": "2.8500",
            "2. high": "2.8900",
            "3. low": "2.8400",
            "4. close": "2.8800",
            "5. volume": "6129"
        },
        "2024-03-12": {
            "1. open": "2.8800",
            "2. high": "3.0000",
            "3. low": "2.8800",
            "4. close": "3.0000",
            "5. volume": "803"
        },
        "2024-03-11": {
            "1. open": "2.8500",
            "2. high": "3.0300",
            "3. low": "2.8500",
            "4. close": "3.0000",
            "5. volume": "3394"
        },
        "2024-03-08": {
            "1. open": "2.8200",
            "2. high": "3.0000",
            "3. low": "2.8200",
            "4. close": "2.9900",
            "5. volume": "1745"
        },
        "2024-03-07": {
            "1. open": "3.0000",
            "2. high": "3.0900",
            "3. low": "2.8600",
            "4. close": "2.9800",
            "5. volume": "1515"
        },
        "2024-03-06": {
            "1. open": "2.9200",
            "2. high": "2.9500",
            "3. low": "2.9200",
            "4. close": "2.9500",
            "5. volume": "413"
        },
        "2024-03-05": {
            "1. open": "2.9700",
            "2. high": "3.0000",
            "3. low": "2.9500",
            "4. close": "2.9500",
            "5. volume": "12951"
        },
        "2024-03-04": {
            "1. open": "3.0700",
            "2. high": "3.1300",
            "3. low": "3.0300",
            "4. close": "3.0500",
            "5. volume": "2317"
        },
        "2024-03-01": {
            "1. open": "2.9300",
            "2. high": "3.0400",
            "3. low": "2.9300",
            "4. close": "3.0400",
            "5. volume": "3350"
        },
        "2024-02-29": {
            "1. open": "2.8200",
            "2. high": "2.9600",
            "3. low": "2.8200",
            "4. close": "2.9300",
            "5. volume": "4816"
        },
        "2024-02-28": {
            "1. open": "2.9500",
            "2. high": "2.9800",
            "3. low": "2.8900",
            "4. close": "2.8900",
            "5. volume": "5829"
        },
        "2024-02-27": {
            "1. open": "2.6000",
            "2. high": "2.9500",
            "3. low": "2.6000",
            "4. close": "2.9500",
            "5. volume": "4800"
        },
        "2024-02-26": {
            "1. open": "2.7600",
            "2. high": "2.8600",
            "3. low": "2.6800",
            "4. close": "2.6800",
            "5. volume": "10909"
        },
        "2024-02-23": {
            "1. open": "2.8400",
            "2. high": "2.8400",
            "3. low": "2.7500",
            "4. close": "2.7600",
            "5. volume": "11381"
        },
        "2024-02-22": {
            "1. open": "2.8900",
            "2. high": "2.9000",
            "3. low": "2.7500",
            "4. close": "2.8400",
            "5. volume": "10075"
        },
        "2024-02-21": {
            "1. open": "2.9500",
            "2. high": "2.9500",
            "3. low": "2.8200",
            "4. close": "2.8500",
            "5. volume": "19173"
        },
        "2024-02-20": {
            "1. open": "3.0000",
            "2. high": "3.0400",
            "3. low": "2.9200",
            "4. close": "2.9500",
            "5. volume": "13652"
        },
        "2024-02-16": {
            "1. open": "3.1700",
            "2. high": "3.1800",
            "3. low": "3.0200",
            "4. close": "3.0700",
            "5. volume": "16747"
        },
        "2024-02-15": {
            "1. open": "3.3300",
            "2. high": "3.3700",
            "3. low": "3.1200",
            "4. close": "3.1600",
            "5. volume": "26389"
        },
        "2024-02-14": {
            "1. open": "3.4900",
            "2. high": "3.5000",
            "3. low": "3.3000",
            "4. close": "3.3100",
            "5. volume": "14397"
        },
        "2024-02-13": {
            "1. open": "3.6300",
            "2. high": "3.6300",
            "3. low": "3.4900",
            "4. close": "3.5100",
            "5. volume": "3312"
        },
        "2024-02-12": {
            "1. open": "3.6200",
            "2. high": "3.9000",
            "3. low": "3.6000",
            "4. close": "3.9000",
            "5. volume": "3715"
        },
        "2024-02-09": {
            "1. open": "3.5600",
            "2. high": "3.8000",
            "3. low": "3.5600",
            "4. close": "3.8000",
            "5. volume": "2282"
        },
        "2024-02-08": {
            "1. open": "3.5000",
            "2. high": "3.5600",
            "3. low": "3.3000",
            "4. close": "3.5600",
            "5. volume": "3096"
        },
        "2024-02-06": {
            "1. open": "3.4200",
            "2. high": "3.5300",
            "3. low": "3.3300",
            "4. close": "3.4700",
            "5. volume": "5733"
        },
        "2024-02-05": {
            "1. open": "3.6000",
            "2. high": "3.6000",
            "3. low": "3.4600",
            "4. close": "3.4600",
            "5. volume": "4392"
        },
        "2024-02-02": {
            "1. open": "3.6600",
            "2. high": "3.6600",
            "3. low": "3.6000",
            "4. close": "3.6000",
            "5. volume": "909"
        },
        "2024-02-01": {
            "1. open": "3.6300",
            "2. high": "3.6600",
            "3. low": "3.6000",
            "4. close": "3.6000",
            "5. volume": "5328"
        },
        "2024-01-31": {
            "1. open": "3.6200",
            "2. high": "3.6700",
            "3. low": "3.6000",
            "4. close": "3.6200",
            "5. volume": "3750"
        },
        "2024-01-30": {
            "1. open": "3.8000",
            "2. high": "3.8000",
            "3. low": "3.6000",
            "4. close": "3.6100",
            "5. volume": "4493"
        },
        "2024-01-29": {
            "1. open": "3.6500",
            "2. high": "3.7900",
            "3. low": "3.6300",
            "4. close": "3.7900",
            "5. volume": "4982"
        },
        "2024-01-26": {
            "1. open": "3.5600",
            "2. high": "3.7700",
            "3. low": "3.5600",
            "4. close": "3.7700",
            "5. volume": "3010"
        },
        "2024-01-25": {
            "1. open": "3.6000",
            "2. high": "3.7200",
            "3. low": "3.5800",
            "4. close": "3.6000",
            "5. volume": "4223"
        },
        "2024-01-24": {
            "1. open": "3.6300",
            "2. high": "3.8500",
            "3. low": "3.6200",
            "4. close": "3.6500",
            "5. volume": "11582"
        },
        "2024-01-23": {
            "1. open": "3.7500",
            "2. high": "3.7500",
            "3. low": "3.6300",
            "4. close": "3.6300",
            "5. volume": "12639"
        },
        "2024-01-22": {
            "1. open": "3.8500",
            "2. high": "3.8500",
            "3. low": "3.7400",
            "4. close": "3.7400",
            "5. volume": "1963"
        },
        "2024-01-19": {
            "1. open": "3.6400",
            "2. high": "3.8200",
            "3. low": "3.6400",
            "4. close": "3.7400",
            "5. volume": "2860"
        },
        "2024-01-18": {
            "1. open": "3.7200",
            "2. high": "3.8200",
            "3. low": "3.6100",
            "4. close": "3.8000",
            "5. volume": "4856"
        },
        "2024-01-17": {
            "1. open": "3.8100",
            "2. high": "3.8300",
            "3. low": "3.6900",
            "4. close": "3.7100",
            "5. volume": "10451"
        },
        "2024-01-16": {
            "1. open": "3.9500",
            "2. high": "3.9900",
            "3. low": "3.8000",
            "4. close": "3.8000",
            "5. volume": "17038"
        },
        "2024-01-15": {
            "1. open": "3.8500",
            "2. high": "3.8800",
            "3. low": "3.8300",
            "4. close": "3.8800",
            "5. volume": "2990"
        },
        "2024-01-12": {
            "1. open": "3.9100",
            "2. high": "3.9900",
            "3. low": "3.8400",
            "4. close": "3.8700",
            "5. volume": "12466"
        },
        "2024-01-11": {
            "1. open": "3.9400",
            "2. high": "4.0100",
            "3. low": "3.9200",
            "4. close": "3.9900",
            "5. volume": "5371"
        },
        "2024-01-10": {
            "1. open": "4.0300",
            "2. high": "4.1300",
            "3. low": "3.9500",
            "4. close": "3.9500",
            "5. volume": "3835"
        },
        "2024-01-09": {
            "1. open": "4.1700",
            "2. high": "4.1900",
            "3. low": "4.0300",
            "4. close": "4.0300",
            "5. volume": "3576"
        },
        "2024-01-08": {
            "1. open": "4.1000",
            "2. high": "4.2000",
            "3. low": "4.1000",
            "4. close": "4.1700",
            "5. volume": "4020"
        },
        "2024-01-05": {
            "1. open": "3.9800",
            "2. high": "4.1400",
            "3. low": "3.9000",
            "4. close": "4.1400",
            "5. volume": "4981"
        },
        "2024-01-04": {
            "1. open": "4.0000",
            "2. high": "4.1100",
            "3. low": "3.9800",
            "4. close": "4.1100",
            "5. volume": "3884"
        },
        "2024-01-03": {
            "1. open": "4.2300",
            "2. high": "4.2300",
            "3. low": "4.0000",
            "4. close": "4.0600",
            "5. volume": "2723"
        },
        "2024-01-02": {
            "1. open": "4.1100",
            "2. high": "4.1100",
            "3. low": "4.1100",
            "4. close": "4.1100",
            "5. volume": "110"
        },
        "2023-12-29": {
            "1. open": "4.3600",
            "2. high": "4.3600",
            "3. low": "4.0400",
            "4. close": "4.1500",
            "5. volume": "12130"
        },
        "2023-12-28": {
            "1. open": "4.2900",
            "2. high": "4.4000",
            "3. low": "4.2900",
            "4. close": "4.3200",
            "5. volume": "23678"
        },
        "2023-12-27": {
            "1. open": "4.3500",
            "2. high": "4.4300",
            "3. low": "4.2900",
            "4. close": "4.3000",
            "5. volume": "20425"
        },
        "2023-12-22": {
            "1. open": "4.2800",
            "2. high": "4.2800",
            "3. low": "4.0500",
            "4. close": "4.0500",
            "5. volume": "4150"
        },
        "2023-12-21": {
            "1. open": "4.1600",
            "2. high": "4.2800",
            "3. low": "4.0000",
            "4. close": "4.0500",
            "5. volume": "6100"
        },
        "2023-12-20": {
            "1. open": "4.4500",
            "2. high": "4.4500",
            "3. low": "4.0500",
            "4. close": "4.1000",
            "5. volume": "5804"
        },
        "2023-12-19": {
            "1. open": "4.4000",
            "2. high": "4.5000",
            "3. low": "4.3000",
            "4. close": "4.4400",
            "5. volume": "19150"
        },
        "2023-12-18": {
            "1. open": "4.2300",
            "2. high": "4.4000",
            "3. low": "4.2300",
            "4. close": "4.3900",
            "5. volume": "11302"
        },
        "2023-12-15": {
            "1. open": "4.2200",
            "2. high": "4.3200",
            "3. low": "4.1700",
            "4. close": "4.3000",
            "5. volume": "12237"
        },
        "2023-12-14": {
            "1. open": "4.2700",
            "2. high": "4.3500",
            "3. low": "4.1500",
            "4. close": "4.2300",
            "5. volume": "13269"
        },
        "2023-12-13": {
            "1. open": "4.0400",
            "2. high": "4.3500",
            "3. low": "3.9400",
            "4. close": "4.1500",
            "5. volume": "9524"
        },
        "2023-12-12": {
            "1. open": "3.9500",
            "2. high": "3.9500",
            "3. low": "3.7800",
            "4. close": "3.8000",
            "5. volume": "8676"
        },
        "2023-12-11": {
            "1. open": "4.1100",
            "2. high": "4.1100",
            "3. low": "3.9600",
            "4. close": "3.9600",
            "5. volume": "1570"
        },
        "2023-12-08": {
            "1. open": "4.2000",
            "2. high": "4.2000",
            "3. low": "4.2000",
            "4. close": "4.2000",
            "5. volume": "125"
        },
        "2023-12-07": {
            "1. open": "4.0800",
            "2. high": "4.0800",
            "3. low": "4.0700",
            "4. close": "4.0800",
            "5. volume": "3399"
        },
        "2023-12-06": {
            "1. open": "3.9700",
            "2. high": "4.0800",
            "3. low": "3.9700",
            "4. close": "4.0800",
            "5. volume": "1558"
        },
        "2023-12-05": {
            "1. open": "4.1800",
            "2. high": "4.1800",
            "3. low": "4.0900",
            "4. close": "4.1500",
            "5. volume": "7430"
        },
        "2023-12-04": {
            "1. open": "4.1900",
            "2. high": "4.3000",
            "3. low": "4.1600",
            "4. close": "4.2400",
            "5. volume": "8890"
        },
        "2023-12-01": {
            "1. open": "3.9300",
            "2. high": "4.1300",
            "3. low": "3.9300",
            "4. close": "4.1200",
            "5. volume": "11945"
        },
        "2023-11-30": {
            "1. open": "3.8700",
            "2. high": "4.0100",
            "3. low": "3.8400",
            "4. close": "3.8400",
            "5. volume": "6750"
        },
        "2023-11-29": {
            "1. open": "3.6700",
            "2. high": "3.8500",
            "3. low": "3.6600",
            "4. close": "3.7900",
            "5. volume": "4901"
        },
        "2023-11-28": {
            "1. open": "3.7600",
            "2. high": "3.8000",
            "3. low": "3.6000",
            "4. close": "3.6500",
            "5. volume": "15991"
        },
        "2023-11-27": {
            "1. open": "3.9100",
            "2. high": "3.9100",
            "3. low": "3.7600",
            "4. close": "3.7600",
            "5. volume": "2849"
        },
        "2023-11-24": {
            "1. open": "3.8500",
            "2. high": "3.8600",
            "3. low": "3.7900",
            "4. close": "3.7900",
            "5. volume": "1023"
        },
        "2023-11-23": {
            "1. open": "3.8500",
            "2. high": "3.8500",
            "3. low": "3.8000",
            "4. close": "3.8000",
            "5. volume": "774"
        },
        "2023-11-22": {
            "1. open": "3.8500",
            "2. high": "3.9000",
            "3. low": "3.7800",
            "4. close": "3.8500",
            "5. volume": "5976"
        },
        "2023-11-21": {
            "1. open": "3.8900",
            "2. high": "3.9700",
            "3. low": "3.8000",
            "4. close": "3.8000",
            "5. volume": "6040"
        },
        "2023-11-20": {
            "1. open": "3.9200",
            "2. high": "4.0300",
            "3. low": "3.9000",
            "4. close": "4.0300",
            "5. volume": "8320"
        },
        "2023-11-17": {
            "1. open": "3.8500",
            "2. high": "3.9500",
            "3. low": "3.8300",
            "4. close": "3.9500",
            "5. volume": "11147"
        },
        "2023-11-16": {
            "1. open": "3.9700",
            "2. high": "3.9700",
            "3. low": "3.8600",
            "4. close": "3.9300",
            "5. volume": "8424"
        },
        "2023-11-15": {
            "1. open": "4.1400",
            "2. high": "4.1800",
            "3. low": "3.9600",
            "4. close": "3.9800",
            "5. volume": "10533"
        },
        "2023-11-14": {
            "1. open": "4.6000",
            "2. high": "4.6000",
            "3. low": "3.9500",
            "4. close": "4.1600",
            "5. volume": "17588"
        },
        "2023-11-13": {
            "1. open": "4.5000",
            "2. high": "4.6800",
            "3. low": "4.3800",
            "4. close": "4.3800",
            "5. volume": "4536"
        },
        "2023-11-10": {
            "1. open": "4.6500",
            "2. high": "4.6500",
            "3. low": "4.4600",
            "4. close": "4.6200",
            "5. volume": "4306"
        },
        "2023-11-09": {
            "1. open": "4.4500",
            "2. high": "4.7500",
            "3. low": "4.4500",
            "4. close": "4.6500",
            "5. volume": "23630"
        },
        "2023-11-08": {
            "1. open": "4.3000",
            "2. high": "4.4000",
            "3. low": "4.2200",
            "4. close": "4.4000",
            "5. volume": "7185"
        },
        "2023-11-07": {
            "1. open": "4.2600",
            "2. high": "4.4900",
            "3. low": "4.2600",
            "4. close": "4.4800",
            "5. volume": "2500"
        },
        "2023-11-06": {
            "1. open": "4.5000",
            "2. high": "4.5000",
            "3. low": "4.1000",
            "4. close": "4.4000",
            "5. volume": "12057"
        },
        "2023-11-03": {
            "1. open": "4.0400",
            "2. high": "4.3000",
            "3. low": "4.0400",
            "4. close": "4.1400",
            "5. volume": "7781"
        },
        "2023-11-02": {
            "1. open": "3.7500",
            "2. high": "4.0400",
            "3. low": "3.7500",
            "4. close": "4.0400",
            "5. volume": "4145"
        },
        "2023-11-01": {
            "1. open": "3.9000",
            "2. high": "3.9000",
            "3. low": "3.7600",
            "4. close": "3.8900",
            "5. volume": "1763"
        },
        "2023-10-31": {
            "1. open": "3.8600",
            "2. high": "3.9300",
            "3. low": "3.8600",
            "4. close": "3.9300",
            "5. volume": "731"
        },
        "2023-10-30": {
            "1. open": "3.6900",
            "2. high": "3.7300",
            "3. low": "3.6900",
            "4. close": "3.7300",
            "5. volume": "626"
        },
        "2023-10-27": {
            "1. open": "3.8700",
            "2. high": "3.8700",
            "3. low": "3.7100",
            "4. close": "3.7100",
            "5. volume": "2567"
        },
        "2023-10-26": {
            "1. open": "4.0000",
            "2. high": "4.0000",
            "3. low": "3.7500",
            "4. close": "3.8400",
            "5. volume": "1472"
        },
        "2023-10-25": {
            "1. open": "3.8100",
            "2. high": "3.9500",
            "3. low": "3.8100",
            "4. close": "3.8300",
            "5. volume": "7249"
        },
        "2023-10-24": {
            "1. open": "4.0000",
            "2. high": "4.0200",
            "3. low": "3.9600",
            "4. close": "3.9600",
            "5. volume": "1100"
        },
        "2023-10-23": {
            "1. open": "3.9200",
            "2. high": "4.0300",
            "3. low": "3.9000",
            "4. close": "4.0300",
            "5. volume": "3415"
        },
        "2023-10-20": {
            "1. open": "4.2500",
            "2. high": "4.2500",
            "3. low": "3.9100",
            "4. close": "3.9100",
            "5. volume": "9292"
        },
        "2023-10-19": {
            "1. open": "4.1600",
            "2. high": "4.1600",
            "3. low": "4.1200",
            "4. close": "4.1200",
            "5. volume": "2587"
        },
        "2023-10-18": {
            "1. open": "4.4000",
            "2. high": "4.4000",
            "3. low": "4.1800",
            "4. close": "4.2500",
            "5. volume": "1953"
        },
        "2023-10-17": {
            "1. open": "4.3500",
            "2. high": "4.4300",
            "3. low": "4.3500",
            "4. close": "4.4300",
            "5. volume": "1873"
        },
        "2023-10-16": {
            "1. open": "4.4000",
            "2. high": "4.4000",
            "3. low": "4.2500",
            "4. close": "4.3000",
            "5. volume": "2487"
        },
        "2023-10-13": {
            "1. open": "4.2200",
            "2. high": "4.2500",
            "3. low": "4.1600",
            "4. close": "4.1600",
            "5. volume": "2500"
        },
        "2023-10-12": {
            "1. open": "4.4500",
            "2. high": "4.4500",
            "3. low": "4.3300",
            "4. close": "4.3300",
            "5. volume": "448"
        },
        "2023-10-11": {
            "1. open": "4.5700",
            "2. high": "4.5700",
            "3. low": "4.3600",
            "4. close": "4.3900",
            "5. volume": "3700"
        },
        "2023-10-10": {
            "1. open": "4.3000",
            "2. high": "4.6300",
            "3. low": "4.2000",
            "4. close": "4.4400",
            "5. volume": "7351"
        },
        "2023-10-06": {
            "1. open": "4.0900",
            "2. high": "4.4800",
            "3. low": "4.0900",
            "4. close": "4.3400",
            "5. volume": "8390"
        },
        "2023-10-05": {
            "1. open": "4.2500",
            "2. high": "4.2500",
            "3. low": "4.1100",
            "4. close": "4.1800",
            "5. volume": "1024"
        },
        "2023-10-04": {
            "1. open": "4.1500",
            "2. high": "4.3400",
            "3. low": "4.1500",
            "4. close": "4.2600",
            "5. volume": "2652"
        },
        "2023-10-03": {
            "1. open": "4.3900",
            "2. high": "4.3900",
            "3. low": "4.0400",
            "4. close": "4.1300",
            "5. volume": "3601"
        },
        "2023-10-02": {
            "1. open": "4.2100",
            "2. high": "4.2100",
            "3. low": "4.1000",
            "4. close": "4.1300",
            "5. volume": "8471"
        },
        "2023-09-29": {
            "1. open": "4.3000",
            "2. high": "4.3100",
            "3. low": "4.2800",
            "4. close": "4.3100",
            "5. volume": "1566"
        },
        "2023-09-28": {
            "1. open": "4.4000",
            "2. high": "4.7800",
            "3. low": "4.2000",
            "4. close": "4.2000",
            "5. volume": "10794"
        },
        "2023-09-27": {
            "1. open": "3.9000",
            "2. high": "4.2400",
            "3. low": "3.9000",
            "4. close": "4.2300",
            "5. volume": "8709"
        },
        "2023-09-26": {
            "1. open": "4.3000",
            "2. high": "4.3000",
            "3. low": "3.8500",
            "4. close": "3.9500",
            "5. volume": "18229"
        },
        "2023-09-25": {
            "1. open": "4.2700",
            "2. high": "4.4300",
            "3. low": "4.2700",
            "4. close": "4.2700",
            "5. volume": "671"
        },
        "2023-09-22": {
            "1. open": "4.3600",
            "2. high": "4.5400",
            "3. low": "4.1500",
            "4. close": "4.5400",
            "5. volume": "5400"
        },
        "2023-09-21": {
            "1. open": "4.4000",
            "2. high": "4.4000",
            "3. low": "4.1500",
            "4. close": "4.3800",
            "5. volume": "7004"
        },
        "2023-09-20": {
            "1. open": "4.3500",
            "2. high": "4.4800",
            "3. low": "4.3500",
            "4. close": "4.4700",
            "5. volume": "8051"
        },
        "2023-09-19": {
            "1. open": "4.5000",
            "2. high": "4.5000",
            "3. low": "4.3000",
            "4. close": "4.3800",
            "5. volume": "10912"
        },
        "2023-09-18": {
            "1. open": "4.6800",
            "2. high": "4.8000",
            "3. low": "4.5500",
            "4. close": "4.5500",
            "5. volume": "11802"
        },
        "2023-09-15": {
            "1. open": "5.0200",
            "2. high": "5.0200",
            "3. low": "4.7800",
            "4. close": "4.7800",
            "5. volume": "5314"
        },
        "2023-09-14": {
            "1. open": "4.9900",
            "2. high": "5.0900",
            "3. low": "4.9700",
            "4. close": "5.0900",
            "5. volume": "707"
        },
        "2023-09-13": {
            "1. open": "5.1000",
            "2. high": "5.1300",
            "3. low": "4.8500",
            "4. close": "4.8500",
            "5. volume": "2563"
        },
        "2023-09-12": {
            "1. open": "5.0000",
            "2. high": "5.1500",
            "3. low": "4.9900",
            "4. close": "5.1500",
            "5. volume": "14956"
        },
        "2023-09-11": {
            "1. open": "4.7400",
            "2. high": "5.0000",
            "3. low": "4.7400",
            "4. close": "5.0000",
            "5. volume": "5914"
        },
        "2023-09-08": {
            "1. open": "4.5800",
            "2. high": "4.8500",
            "3. low": "4.5800",
            "4. close": "4.8500",
            "5. volume": "1002"
        },
        "2023-09-07": {
            "1. open": "4.9900",
            "2. high": "4.9900",
            "3. low": "4.8400",
            "4. close": "4.8400",
            "5. volume": "500"
        },
        "2023-09-06": {
            "1. open": "4.9000",
            "2. high": "5.0000",
            "3. low": "4.9000",
            "4. close": "5.0000",
            "5. volume": "2250"
        },
        "2023-09-05": {
            "1. open": "4.9400",
            "2. high": "4.9400",
            "3. low": "4.5500",
            "4. close": "4.8900",
            "5. volume": "3446"
        },
        "2023-09-01": {
            "1. open": "5.0500",
            "2. high": "5.0500",
            "3. low": "4.8300",
            "4. close": "4.9500",
            "5. volume": "3563"
        },
        "2023-08-31": {
            "1. open": "5.0000",
            "2. high": "5.2800",
            "3. low": "4.9400",
            "4. close": "4.9600",
            "5. volume": "10384"
        },
        "2023-08-30": {
            "1. open": "4.7000",
            "2. high": "4.9800",
            "3. low": "4.7000",
            "4. close": "4.9200",
            "5. volume": "4010"
        },
        "2023-08-29": {
            "1. open": "4.6600",
            "2. high": "4.9200",
            "3. low": "4.6600",
            "4. close": "4.8500",
            "5. volume": "2714"
        },
        "2023-08-28": {
            "1. open": "4.6000",
            "2. high": "4.7800",
            "3. low": "4.6000",
            "4. close": "4.7300",
            "5. volume": "1563"
        },
        "2023-08-25": {
            "1. open": "4.7200",
            "2. high": "4.8000",
            "3. low": "4.6700",
            "4. close": "4.8000",
            "5. volume": "3875"
        },
        "2023-08-24": {
            "1. open": "4.9200",
            "2. high": "5.0000",
            "3. low": "4.6800",
            "4. close": "4.7000",
            "5. volume": "10272"
        },
        "2023-08-23": {
            "1. open": "4.7500",
            "2. high": "5.0000",
            "3. low": "4.7100",
            "4. close": "4.9200",
            "5. volume": "12003"
        },
        "2023-08-22": {
            "1. open": "4.8200",
            "2. high": "4.8400",
            "3. low": "4.7600",
            "4. close": "4.7600",
            "5. volume": "2354"
        },
        "2023-08-21": {
            "1. open": "4.8100",
            "2. high": "4.9000",
            "3. low": "4.7400",
            "4. close": "4.8300",
            "5. volume": "7206"
        },
        "2023-08-18": {
            "1. open": "4.7500",
            "2. high": "5.0000",
            "3. low": "4.6800",
            "4. close": "4.9800",
            "5. volume": "18024"
        },
        "2023-08-17": {
            "1. open": "5.1900",
            "2. high": "5.1900",
            "3. low": "4.8500",
            "4. close": "4.9200",
            "5. volume": "21455"
        },
        "2023-08-16": {
            "1. open": "5.3500",
            "2. high": "5.3500",
            "3. low": "5.1400",
            "4. close": "5.2400",
            "5. volume": "7393"
        },
        "2023-08-15": {
            "1. open": "5.6800",
            "2. high": "5.6800",
            "3. low": "5.2400",
            "4. close": "5.3400",
            "5. volume": "10493"
        },
        "2023-08-14": {
            "1. open": "5.6000",
            "2. high": "5.8600",
            "3. low": "5.4300",
            "4. close": "5.6400",
            "5. volume": "34817"
        },
        "2023-08-11": {
            "1. open": "5.3100",
            "2. high": "5.4000",
            "3. low": "5.1400",
            "4. close": "5.3600",
            "5. volume": "15122"
        },
        "2023-08-10": {
            "1. open": "5.0400",
            "2. high": "5.5000",
            "3. low": "5.0400",
            "4. close": "5.1700",
            "5. volume": "6388"
        },
        "2023-08-09": {
            "1. open": "4.9300",
            "2. high": "5.4900",
            "3. low": "4.8100",
            "4. close": "5.0400",
            "5. volume": "18626"
        },
        "2023-08-08": {
            "1. open": "5.2000",
            "2. high": "5.2000",
            "3. low": "4.8300",
            "4. close": "4.8400",
            "5. volume": "24203"
        },
        "2023-08-04": {
            "1. open": "5.4500",
            "2. high": "5.5000",
            "3. low": "5.3500",
            "4. close": "5.3600",
            "5. volume": "7927"
        },
        "2023-08-03": {
            "1. open": "5.4100",
            "2. high": "5.6000",
            "3. low": "5.3400",
            "4. close": "5.4000",
            "5. volume": "8935"
        },
        "2023-08-02": {
            "1. open": "5.7600",
            "2. high": "5.8900",
            "3. low": "5.3900",
            "4. close": "5.4500",
            "5. volume": "24201"
        },
        "2023-08-01": {
            "1. open": "6.1800",
            "2. high": "6.1800",
            "3. low": "5.8100",
            "4. close": "5.9000",
            "5. volume": "13187"
        },
        "2023-07-31": {
            "1. open": "5.6500",
            "2. high": "6.0900",
            "3. low": "5.6200",
            "4. close": "6.0400",
            "5. volume": "50898"
        },
        "2023-07-28": {
            "1. open": "5.4200",
            "2. high": "5.6500",
            "3. low": "5.3900",
            "4. close": "5.5700",
            "5. volume": "11438"
        },
        "2023-07-27": {
            "1. open": "5.7100",
            "2. high": "5.7100",
            "3. low": "5.3500",
            "4. close": "5.4000",
            "5. volume": "5819"
        },
        "2023-07-26": {
            "1. open": "5.1000",
            "2. high": "5.6800",
            "3. low": "5.0000",
            "4. close": "5.5500",
            "5. volume": "23096"
        },
        "2023-07-25": {
            "1. open": "5.5000",
            "2. high": "5.8000",
            "3. low": "5.1300",
            "4. close": "5.2200",
            "5. volume": "21129"
        },
        "2023-07-24": {
            "1. open": "5.7900",
            "2. high": "5.8700",
            "3. low": "5.4000",
            "4. close": "5.5400",
            "5. volume": "46743"
        },
        "2023-07-21": {
            "1. open": "6.6000",
            "2. high": "7.0000",
            "3. low": "5.7100",
            "4. close": "5.8900",
            "5. volume": "195187"
        },
        "2023-07-06": {
            "1. open": "3.6600",
            "2. high": "3.7500",
            "3. low": "3.6600",
            "4. close": "3.7000",
            "5. volume": "8979"
        },
        "2023-07-05": {
            "1. open": "3.5500",
            "2. high": "3.6900",
            "3. low": "3.4900",
            "4. close": "3.6900",
            "5. volume": "4686"
        },
        "2023-07-04": {
            "1. open": "3.5500",
            "2. high": "3.6000",
            "3. low": "3.5400",
            "4. close": "3.5500",
            "5. volume": "4031"
        },
        "2023-06-30": {
            "1. open": "3.6100",
            "2. high": "3.6100",
            "3. low": "3.4300",
            "4. close": "3.4600",
            "5. volume": "5528"
        },
        "2023-06-29": {
            "1. open": "3.6500",
            "2. high": "3.7000",
            "3. low": "3.6200",
            "4. close": "3.6200",
            "5. volume": "3994"
        },
        "2023-06-28": {
            "1. open": "3.4800",
            "2. high": "3.6200",
            "3. low": "3.4700",
            "4. close": "3.6200",
            "5. volume": "5973"
        },
        "2023-06-27": {
            "1. open": "3.4000",
            "2. high": "3.5900",
            "3. low": "3.2700",
            "4. close": "3.5900",
            "5. volume": "10000"
        },
        "2023-06-26": {
            "1. open": "3.4000",
            "2. high": "3.5000",
            "3. low": "3.3500",
            "4. close": "3.4100",
            "5. volume": "5723"
        },
        "2023-06-23": {
            "1. open": "3.4700",
            "2. high": "3.4700",
            "3. low": "3.3800",
            "4. close": "3.4300",
            "5. volume": "4266"
        },
        "2023-06-22": {
            "1. open": "3.4600",
            "2. high": "3.5000",
            "3. low": "3.4600",
            "4. close": "3.4900",
            "5. volume": "3664"
        },
        "2023-06-21": {
            "1. open": "3.5700",
            "2. high": "3.6000",
            "3. low": "3.5000",
            "4. close": "3.5000",
            "5. volume": "10102"
        },
        "2023-06-20": {
            "1. open": "3.6000",
            "2. high": "3.7300",
            "3. low": "3.4900",
            "4. close": "3.6200",
            "5. volume": "7195"
        },
        "2023-06-19": {
            "1. open": "3.7500",
            "2. high": "3.7500",
            "3. low": "3.6200",
            "4. close": "3.6200",
            "5. volume": "325"
        },
        "2023-06-16": {
            "1. open": "3.6700",
            "2. high": "3.7000",
            "3. low": "3.6500",
            "4. close": "3.6500",
            "5. volume": "7820"
        },
        "2023-06-15": {
            "1. open": "3.6700",
            "2. high": "3.7300",
            "3. low": "3.6600",
            "4. close": "3.6600",
            "5. volume": "5575"
        },
        "2023-06-14": {
            "1. open": "3.6900",
            "2. high": "3.7000",
            "3. low": "3.6300",
            "4. close": "3.6700",
            "5. volume": "5358"
        },
        "2023-06-13": {
            "1. open": "3.5200",
            "2. high": "3.7000",
            "3. low": "3.5100",
            "4. close": "3.6500",
            "5. volume": "17930"
        },
        "2023-06-12": {
            "1. open": "3.3500",
            "2. high": "3.5200",
            "3. low": "3.3500",
            "4. close": "3.5100",
            "5. volume": "6835"
        },
        "2023-06-09": {
            "1. open": "3.4300",
            "2. high": "3.5600",
            "3. low": "3.3000",
            "4. close": "3.3500",
            "5. volume": "31583"
        },
        "2023-06-08": {
            "1. open": "3.4200",
            "2. high": "3.4300",
            "3. low": "3.2500",
            "4. close": "3.4300",
            "5. volume": "6395"
        },
        "2023-06-07": {
            "1. open": "3.2300",
            "2. high": "3.5000",
            "3. low": "3.2300",
            "4. close": "3.2800",
            "5. volume": "7155"
        },
        "2023-06-06": {
            "1. open": "3.3500",
            "2. high": "3.5000",
            "3. low": "3.3500",
            "4. close": "3.4300",
            "5. volume": "9330"
        },
        "2023-06-05": {
            "1. open": "3.3500",
            "2. high": "3.3800",
            "3. low": "3.3400",
            "4. close": "3.3400",
            "5. volume": "880"
        },
        "2023-06-02": {
            "1. open": "3.3400",
            "2. high": "3.4900",
            "3. low": "3.2500",
            "4. close": "3.3900",
            "5. volume": "16635"
        },
        "2023-06-01": {
            "1. open": "3.3300",
            "2. high": "3.4600",
            "3. low": "3.2600",
            "4. close": "3.3800",
            "5. volume": "13139"
        },
        "2023-05-31": {
            "1. open": "3.3500",
            "2. high": "3.3500",
            "3. low": "2.7900",
            "4. close": "3.1500",
            "5. volume": "63104"
        },
        "2023-05-30": {
            "1. open": "3.5200",
            "2. high": "3.7300",
            "3. low": "3.3500",
            "4. close": "3.4000",
            "5. volume": "22124"
        },
        "2023-05-29": {
            "1. open": "3.8000",
            "2. high": "3.8000",
            "3. low": "3.4600",
            "4. close": "3.6500",
            "5. volume": "2571"
        },
        "2023-05-26": {
            "1. open": "3.7600",
            "2. high": "3.7600",
            "3. low": "3.4700",
            "4. close": "3.4800",
            "5. volume": "8582"
        },
        "2023-05-25": {
            "1. open": "3.6400",
            "2. high": "3.6600",
            "3. low": "3.5900",
            "4. close": "3.5900",
            "5. volume": "7275"
        },
        "2023-05-24": {
            "1. open": "3.6500",
            "2. high": "3.6500",
            "3. low": "3.5600",
            "4. close": "3.6300",
            "5. volume": "4623"
        },
        "2023-05-23": {
            "1. open": "3.6500",
            "2. high": "3.7900",
            "3. low": "3.6500",
            "4. close": "3.6900",
            "5. volume": "4349"
        },
        "2023-05-19": {
            "1. open": "3.6800",
            "2. high": "3.7400",
            "3. low": "3.6100",
            "4. close": "3.6100",
            "5. volume": "4715"
        },
        "2023-05-18": {
            "1. open": "3.8800",
            "2. high": "3.8800",
            "3. low": "3.6600",
            "4. close": "3.7400",
            "5. volume": "5844"
        },
        "2023-05-17": {
            "1. open": "3.4100",
            "2. high": "3.6900",
            "3. low": "3.4100",
            "4. close": "3.6900",
            "5. volume": "2200"
        },
        "2023-05-16": {
            "1. open": "3.7500",
            "2. high": "3.7500",
            "3. low": "3.5500",
            "4. close": "3.6200",
            "5. volume": "5697"
        },
        "2023-05-15": {
            "1. open": "3.6600",
            "2. high": "3.7800",
            "3. low": "3.6300",
            "4. close": "3.7600",
            "5. volume": "3821"
        },
        "2023-05-12": {
            "1. open": "3.8400",
            "2. high": "3.8500",
            "3. low": "3.7000",
            "4. close": "3.7000",
            "5. volume": "2950"
        },
        "2023-05-11": {
            "1. open": "3.7300",
            "2. high": "3.8500",
            "3. low": "3.7000",
            "4. close": "3.8500",
            "5. volume": "4068"
        },
        "2023-05-10": {
            "1. open": "3.6800",
            "2. high": "3.8800",
            "3. low": "3.6800",
            "4. close": "3.7300",
            "5. volume": "10702"
        },
        "2023-05-09": {
            "1. open": "3.6400",
            "2. high": "3.8100",
            "3. low": "3.6400",
            "4. close": "3.8000",
            "5. volume": "6240"
        },
        "2023-05-08": {
            "1. open": "3.5600",
            "2. high": "3.6600",
            "3. low": "3.5100",
            "4. close": "3.6300",
            "5. volume": "3600"
        },
        "2023-05-05": {
            "1. open": "3.5000",
            "2. high": "3.6700",
            "3. low": "3.5000",
            "4. close": "3.6200",
            "5. volume": "7276"
        },
        "2023-05-04": {
            "1. open": "3.6000",
            "2. high": "3.6200",
            "3. low": "3.4300",
            "4. close": "3.5500",
            "5. volume": "12166"
        },
        "2023-05-03": {
            "1. open": "3.6100",
            "2. high": "3.8000",
            "3. low": "3.6100",
            "4. close": "3.7500",
            "5. volume": "2200"
        },
        "2023-05-02": {
            "1. open": "3.7300",
            "2. high": "3.7500",
            "3. low": "3.5500",
            "4. close": "3.7000",
            "5. volume": "10856"
        },
        "2023-05-01": {
            "1. open": "3.8100",
            "2. high": "3.8100",
            "3. low": "3.6000",
            "4. close": "3.7300",
            "5. volume": "10942"
        },
        "2023-04-28": {
            "1. open": "3.9600",
            "2. high": "3.9600",
            "3. low": "3.8000",
            "4. close": "3.8200",
            "5. volume": "9625"
        },
        "2023-04-27": {
            "1. open": "3.6700",
            "2. high": "4.0000",
            "3. low": "3.6300",
            "4. close": "3.8600",
            "5. volume": "30749"
        },
        "2023-04-26": {
            "1. open": "3.5500",
            "2. high": "3.6300",
            "3. low": "3.5200",
            "4. close": "3.5300",
            "5. volume": "11882"
        },
        "2023-04-25": {
            "1. open": "3.5000",
            "2. high": "3.5000",
            "3. low": "3.4100",
            "4. close": "3.4100",
            "5. volume": "6909"
        },
        "2023-04-24": {
            "1. open": "3.5800",
            "2. high": "3.5800",
            "3. low": "3.4700",
            "4. close": "3.5000",
            "5. volume": "12598"
        },
        "2023-04-21": {
            "1. open": "3.3500",
            "2. high": "3.6800",
            "3. low": "3.3500",
            "4. close": "3.6600",
            "5. volume": "24354"
        },
        "2023-04-20": {
            "1. open": "3.6000",
            "2. high": "3.6000",
            "3. low": "3.3900",
            "4. close": "3.4000",
            "5. volume": "11599"
        },
        "2023-04-19": {
            "1. open": "3.5500",
            "2. high": "3.6200",
            "3. low": "3.5000",
            "4. close": "3.6200",
            "5. volume": "11561"
        },
        "2023-04-18": {
            "1. open": "4.0000",
            "2. high": "4.0300",
            "3. low": "3.6000",
            "4. close": "3.6900",
            "5. volume": "26133"
        },
        "2023-04-17": {
            "1. open": "4.0400",
            "2. high": "4.0400",
            "3. low": "3.8700",
            "4. close": "3.9300",
            "5. volume": "15413"
        },
        "2023-04-14": {
            "1. open": "3.7500",
            "2. high": "4.0500",
            "3. low": "3.7000",
            "4. close": "3.8300",
            "5. volume": "65978"
        },
        "2023-04-13": {
            "1. open": "3.2100",
            "2. high": "3.8300",
            "3. low": "3.2100",
            "4. close": "3.7200",
            "5. volume": "122928"
        },
        "2023-04-12": {
            "1. open": "3.0700",
            "2. high": "3.0700",
            "3. low": "3.0000",
            "4. close": "3.0000",
            "5. volume": "10370"
        },
        "2023-04-11": {
            "1. open": "3.3000",
            "2. high": "3.4100",
            "3. low": "3.0700",
            "4. close": "3.0700",
            "5. volume": "22407"
        },
        "2023-04-10": {
            "1. open": "3.1800",
            "2. high": "3.3300",
            "3. low": "3.0700",
            "4. close": "3.2500",
            "5. volume": "14046"
        },
        "2023-04-05": {
            "1. open": "2.9400",
            "2. high": "2.9700",
            "3. low": "2.8100",
            "4. close": "2.8200",
            "5. volume": "11556"
        },
        "2023-04-04": {
            "1. open": "3.0300",
            "2. high": "3.0600",
            "3. low": "2.9200",
            "4. close": "2.9500",
            "5. volume": "9911"
        },
        "2023-04-03": {
            "1. open": "3.1500",
            "2. high": "3.2100",
            "3. low": "2.9700",
            "4. close": "3.0400",
            "5. volume": "9255"
        },
        "2023-03-31": {
            "1. open": "2.9800",
            "2. high": "3.1800",
            "3. low": "2.9500",
            "4. close": "3.1300",
            "5. volume": "26570"
        },
        "2023-03-30": {
            "1. open": "2.8400",
            "2. high": "3.0100",
            "3. low": "2.8300",
            "4. close": "3.0000",
            "5. volume": "18535"
        },
        "2023-03-29": {
            "1. open": "2.9700",
            "2. high": "2.9700",
            "3. low": "2.7800",
            "4. close": "2.7800",
            "5. volume": "22007"
        },
        "2023-03-28": {
            "1. open": "3.1600",
            "2. high": "3.1600",
            "3. low": "2.8100",
            "4. close": "2.8100",
            "5. volume": "13930"
        },
        "2023-03-27": {
            "1. open": "2.8900",
            "2. high": "2.9300",
            "3. low": "2.8100",
            "4. close": "2.9300",
            "5. volume": "13753"
        },
        "2023-03-24": {
            "1. open": "2.8500",
            "2. high": "2.8800",
            "3. low": "2.8100",
            "4. close": "2.8800",
            "5. volume": "5656"
        },
        "2023-03-23": {
            "1. open": "3.0200",
            "2. high": "3.0200",
            "3. low": "2.8100",
            "4. close": "2.8100",
            "5. volume": "25103"
        },
        "2023-03-22": {
            "1. open": "3.0500",
            "2. high": "3.0900",
            "3. low": "2.9100",
            "4. close": "3.0100",
            "5. volume": "14513"
        },
        "2023-03-21": {
            "1. open": "3.0000",
            "2. high": "3.0200",
            "3. low": "2.9200",
            "4. close": "2.9800",
            "5. volume": "12425"
        },
        "2023-03-20": {
            "1. open": "3.0700",
            "2. high": "3.0700",
            "3. low": "2.9200",
            "4. close": "2.9200",
            "5. volume": "11922"
        },
        "2023-03-17": {
            "1. open": "3.0200",
            "2. high": "3.0700",
            "3. low": "2.8800",
            "4. close": "3.0700",
            "5. volume": "25880"
        },
        "2023-03-16": {
            "1. open": "3.0100",
            "2. high": "3.0800",
            "3. low": "2.9600",
            "4. close": "2.9900",
            "5. volume": "18836"
        },
        "2023-03-15": {
            "1. open": "3.0000",
            "2. high": "3.0500",
            "3. low": "3.0000",
            "4. close": "3.0500",
            "5. volume": "13554"
        },
        "2023-03-14": {
            "1. open": "3.0000",
            "2. high": "3.1700",
            "3. low": "2.9700",
            "4. close": "3.0000",
            "5. volume": "11256"
        },
        "2023-03-13": {
            "1. open": "3.0500",
            "2. high": "3.3000",
            "3. low": "3.0000",
            "4. close": "3.0800",
            "5. volume": "16896"
        },
        "2023-03-10": {
            "1. open": "3.3000",
            "2. high": "3.3500",
            "3. low": "3.0500",
            "4. close": "3.0900",
            "5. volume": "20452"
        },
        "2023-03-09": {
            "1. open": "3.3500",
            "2. high": "3.4400",
            "3. low": "3.2700",
            "4. close": "3.2900",
            "5. volume": "11851"
        },
        "2023-03-08": {
            "1. open": "3.2100",
            "2. high": "3.4000",
            "3. low": "3.2100",
            "4. close": "3.3200",
            "5. volume": "4070"
        },
        "2023-03-07": {
            "1. open": "3.2000",
            "2. high": "3.2500",
            "3. low": "3.0700",
            "4. close": "3.1600",
            "5. volume": "15197"
        },
        "2023-03-06": {
            "1. open": "3.2300",
            "2. high": "3.5000",
            "3. low": "3.2300",
            "4. close": "3.2500",
            "5. volume": "7369"
        },
        "2023-03-03": {
            "1. open": "3.0600",
            "2. high": "3.3500",
            "3. low": "3.0600",
            "4. close": "3.2500",
            "5. volume": "18174"
        },
        "2023-03-02": {
            "1. open": "2.9800",
            "2. high": "3.1000",
            "3. low": "2.9500",
            "4. close": "3.0500",
            "5. volume": "11527"
        },
        "2023-03-01": {
            "1. open": "3.3300",
            "2. high": "3.3300",
            "3. low": "2.9600",
            "4. close": "3.0800",
            "5. volume": "23336"
        },
        "2023-02-28": {
            "1. open": "3.3700",
            "2. high": "3.4800",
            "3. low": "3.1300",
            "4. close": "3.1600",
            "5. volume": "36414"
        },
        "2023-02-27": {
            "1. open": "3.5500",
            "2. high": "3.5500",
            "3. low": "3.3000",
            "4. close": "3.4100",
            "5. volume": "16842"
        },
        "2023-02-24": {
            "1. open": "3.6800",
            "2. high": "3.6800",
            "3. low": "3.3900",
            "4. close": "3.5000",
            "5. volume": "19072"
        },
        "2023-02-23": {
            "1. open": "3.7600",
            "2. high": "3.7800",
            "3. low": "3.6000",
            "4. close": "3.6600",
            "5. volume": "21202"
        },
        "2023-02-22": {
            "1. open": "3.7200",
            "2. high": "3.7400",
            "3. low": "3.5500",
            "4. close": "3.7400",
            "5. volume": "5480"
        },
        "2023-02-21": {
            "1. open": "4.0000",
            "2. high": "4.0000",
            "3. low": "3.6000",
            "4. close": "3.6200",
            "5. volume": "16795"
        },
        "2023-02-17": {
            "1. open": "3.9100",
            "2. high": "3.9100",
            "3. low": "3.6700",
            "4. close": "3.8700",
            "5. volume": "19939"
        },
        "2023-02-16": {
            "1. open": "4.0500",
            "2. high": "4.1700",
            "3. low": "3.8800",
            "4. close": "3.8800",
            "5. volume": "23284"
        },
        "2023-02-15": {
            "1. open": "3.9100",
            "2. high": "4.2000",
            "3. low": "3.8900",
            "4. close": "4.0800",
            "5. volume": "19271"
        },
        "2023-02-14": {
            "1. open": "4.4200",
            "2. high": "4.4200",
            "3. low": "3.8000",
            "4. close": "3.8000",
            "5. volume": "114578"
        },
        "2023-02-13": {
            "1. open": "3.9400",
            "2. high": "4.2000",
            "3. low": "3.8000",
            "4. close": "4.1300",
            "5. volume": "22824"
        },
        "2023-02-10": {
            "1. open": "4.2000",
            "2. high": "4.2000",
            "3. low": "3.7200",
            "4. close": "3.9600",
            "5. volume": "42660"
        },
        "2023-02-09": {
            "1. open": "4.9000",
            "2. high": "4.9100",
            "3. low": "4.1000",
            "4. close": "4.1000",
            "5. volume": "63058"
        },
        "2023-02-08": {
            "1. open": "4.9300",
            "2. high": "5.0000",
            "3. low": "4.8000",
            "4. close": "4.8700",
            "5. volume": "12091"
        },
        "2023-02-07": {
            "1. open": "4.9500",
            "2. high": "5.0500",
            "3. low": "4.7900",
            "4. close": "4.8700",
            "5. volume": "68028"
        },
        "2023-02-06": {
            "1. open": "5.0000",
            "2. high": "5.0500",
            "3. low": "4.8300",
            "4. close": "4.8500",
            "5. volume": "40800"
        },
        "2023-02-03": {
            "1. open": "5.1600",
            "2. high": "5.4000",
            "3. low": "5.0500",
            "4. close": "5.1500",
            "5. volume": "26893"
        },
        "2023-02-02": {
            "1. open": "4.8900",
            "2. high": "5.2400",
            "3. low": "4.8900",
            "4. close": "5.1500",
            "5. volume": "44162"
        },
        "2023-02-01": {
            "1. open": "4.9400",
            "2. high": "4.9400",
            "3. low": "4.6200",
            "4. close": "4.8900",
            "5. volume": "18045"
        },
        "2023-01-31": {
            "1. open": "4.7900",
            "2. high": "4.9700",
            "3. low": "4.7200",
            "4. close": "4.8800",
            "5. volume": "22580"
        },
        "2023-01-30": {
            "1. open": "4.9400",
            "2. high": "4.9400",
            "3. low": "4.6600",
            "4. close": "4.7000",
            "5. volume": "21461"
        },
        "2023-01-27": {
            "1. open": "4.7100",
            "2. high": "5.0000",
            "3. low": "4.6000",
            "4. close": "4.7700",
            "5. volume": "19752"
        },
        "2023-01-26": {
            "1. open": "4.7800",
            "2. high": "4.7800",
            "3. low": "4.6200",
            "4. close": "4.7000",
            "5. volume": "15149"
        },
        "2023-01-25": {
            "1. open": "4.8200",
            "2. high": "4.8200",
            "3. low": "4.4000",
            "4. close": "4.6200",
            "5. volume": "35454"
        },
        "2023-01-24": {
            "1. open": "5.2800",
            "2. high": "5.2800",
            "3. low": "4.8500",
            "4. close": "4.8600",
            "5. volume": "31672"
        },
        "2023-01-23": {
            "1. open": "4.9400",
            "2. high": "5.2200",
            "3. low": "4.9000",
            "4. close": "5.1800",
            "5. volume": "38636"
        },
        "2023-01-20": {
            "1. open": "4.6700",
            "2. high": "4.8200",
            "3. low": "4.6700",
            "4. close": "4.7400",
            "5. volume": "29350"
        },
        "2023-01-19": {
            "1. open": "4.7800",
            "2. high": "4.9700",
            "3. low": "4.6300",
            "4. close": "4.6900",
            "5. volume": "31522"
        },
        "2023-01-18": {
            "1. open": "5.3800",
            "2. high": "5.6100",
            "3. low": "4.6400",
            "4. close": "5.0400",
            "5. volume": "84133"
        },
        "2023-01-17": {
            "1. open": "4.7200",
            "2. high": "5.6000",
            "3. low": "4.6000",
            "4. close": "5.2400",
            "5. volume": "149646"
        },
        "2023-01-16": {
            "1. open": "4.2400",
            "2. high": "4.8700",
            "3. low": "4.1500",
            "4. close": "4.5400",
            "5. volume": "96911"
        },
        "2023-01-13": {
            "1. open": "3.5600",
            "2. high": "4.2000",
            "3. low": "3.5000",
            "4. close": "4.2000",
            "5. volume": "75374"
        },
        "2023-01-12": {
            "1. open": "3.7700",
            "2. high": "3.7800",
            "3. low": "3.5300",
            "4. close": "3.6400",
            "5. volume": "42257"
        },
        "2023-01-11": {
            "1. open": "3.0500",
            "2. high": "3.7000",
            "3. low": "3.0500",
            "4. close": "3.6100",
            "5. volume": "72882"
        },
        "2023-01-10": {
            "1. open": "2.8700",
            "2. high": "3.0900",
            "3. low": "2.7200",
            "4. close": "3.0300",
            "5. volume": "32479"
        },
        "2023-01-09": {
            "1. open": "2.4300",
            "2. high": "2.8000",
            "3. low": "2.4300",
            "4. close": "2.7700",
            "5. volume": "28773"
        },
        "2023-01-06": {
            "1. open": "2.4200",
            "2. high": "2.4300",
            "3. low": "2.3900",
            "4. close": "2.4300",
            "5. volume": "3477"
        },
        "2023-01-05": {
            "1. open": "2.5400",
            "2. high": "2.5400",
            "3. low": "2.4200",
            "4. close": "2.4300",
            "5. volume": "7037"
        },
        "2023-01-04": {
            "1. open": "2.4300",
            "2. high": "2.5200",
            "3. low": "2.3900",
            "4. close": "2.5100",
            "5. volume": "8014"
        },
        "2023-01-03": {
            "1. open": "2.4200",
            "2. high": "2.4200",
            "3. low": "2.3600",
            "4. close": "2.4200",
            "5. volume": "3775"
        },
        "2022-12-30": {
            "1. open": "2.3600",
            "2. high": "2.3600",
            "3. low": "2.2700",
            "4. close": "2.3500",
            "5. volume": "14409"
        },
        "2022-12-29": {
            "1. open": "2.4100",
            "2. high": "2.4100",
            "3. low": "2.3200",
            "4. close": "2.3500",
            "5. volume": "22028"
        },
        "2022-12-28": {
            "1. open": "2.6000",
            "2. high": "2.6000",
            "3. low": "2.3500",
            "4. close": "2.3700",
            "5. volume": "56052"
        },
        "2022-12-23": {
            "1. open": "2.7000",
            "2. high": "2.7100",
            "3. low": "2.6200",
            "4. close": "2.6300",
            "5. volume": "7247"
        },
        "2022-12-22": {
            "1. open": "2.7800",
            "2. high": "2.7800",
            "3. low": "2.6700",
            "4. close": "2.6700",
            "5. volume": "8502"
        },
        "2022-12-21": {
            "1. open": "2.7500",
            "2. high": "2.8000",
            "3. low": "2.7100",
            "4. close": "2.8000",
            "5. volume": "11588"
        },
        "2022-12-20": {
            "1. open": "2.7800",
            "2. high": "2.8000",
            "3. low": "2.7500",
            "4. close": "2.7500",
            "5. volume": "5481"
        },
        "2022-12-19": {
            "1. open": "2.9800",
            "2. high": "2.9800",
            "3. low": "2.7300",
            "4. close": "2.8000",
            "5. volume": "13727"
        },
        "2022-12-16": {
            "1. open": "2.9900",
            "2. high": "2.9900",
            "3. low": "2.9000",
            "4. close": "2.9400",
            "5. volume": "4216"
        },
        "2022-12-15": {
            "1. open": "2.9500",
            "2. high": "2.9900",
            "3. low": "2.9000",
            "4. close": "2.9900",
            "5. volume": "4062"
        },
        "2022-12-14": {
            "1. open": "3.0000",
            "2. high": "3.1000",
            "3. low": "2.9700",
            "4. close": "2.9700",
            "5. volume": "11325"
        },
        "2022-12-13": {
            "1. open": "3.1800",
            "2. high": "3.1800",
            "3. low": "2.9400",
            "4. close": "3.0000",
            "5. volume": "9848"
        },
        "2022-12-12": {
            "1. open": "3.0800",
            "2. high": "3.0800",
            "3. low": "3.0200",
            "4. close": "3.0200",
            "5. volume": "2385"
        },
        "2022-12-09": {
            "1. open": "2.9700",
            "2. high": "3.1500",
            "3. low": "2.9700",
            "4. close": "3.0500",
            "5. volume": "13680"
        },
        "2022-12-08": {
            "1. open": "2.9900",
            "2. high": "3.0800",
            "3. low": "2.9700",
            "4. close": "3.0700",
            "5. volume": "13857"
        },
        "2022-12-07": {
            "1. open": "3.0100",
            "2. high": "3.0400",
            "3. low": "3.0000",
            "4. close": "3.0200",
            "5. volume": "3916"
        },
        "2022-12-06": {
            "1. open": "3.0100",
            "2. high": "3.0200",
            "3. low": "2.9500",
            "4. close": "2.9800",
            "5. volume": "8847"
        },
        "2022-12-05": {
            "1. open": "3.0000",
            "2. high": "3.1000",
            "3. low": "3.0000",
            "4. close": "3.0400",
            "5. volume": "6214"
        },
        "2022-12-02": {
            "1. open": "3.0600",
            "2. high": "3.1100",
            "3. low": "3.0000",
            "4. close": "3.0200",
            "5. volume": "10635"
        },
        "2022-12-01": {
            "1. open": "3.1200",
            "2. high": "3.1300",
            "3. low": "3.0200",
            "4. close": "3.0200",
            "5. volume": "3079"
        },
        "2022-11-30": {
            "1. open": "3.0000",
            "2. high": "3.0800",
            "3. low": "2.9300",
            "4. close": "3.0000",
            "5. volume": "22333"
        },
        "2022-11-29": {
            "1. open": "3.0000",
            "2. high": "3.0000",
            "3. low": "2.9300",
            "4. close": "2.9700",
            "5. volume": "10686"
        },
        "2022-11-28": {
            "1. open": "3.0600",
            "2. high": "3.1400",
            "3. low": "2.9200",
            "4. close": "2.9900",
            "5. volume": "10185"
        },
        "2022-11-25": {
            "1. open": "3.0600",
            "2. high": "3.1600",
            "3. low": "3.0500",
            "4. close": "3.1600",
            "5. volume": "6050"
        },
        "2022-11-24": {
            "1. open": "3.2200",
            "2. high": "3.2200",
            "3. low": "3.2200",
            "4. close": "3.2200",
            "5. volume": "229"
        },
        "2022-11-23": {
            "1. open": "3.1100",
            "2. high": "3.1500",
            "3. low": "2.9800",
            "4. close": "3.0500",
            "5. volume": "15849"
        },
        "2022-11-22": {
            "1. open": "3.2000",
            "2. high": "3.2100",
            "3. low": "3.0000",
            "4. close": "3.0900",
            "5. volume": "9575"
        },
        "2022-11-21": {
            "1. open": "3.4100",
            "2. high": "3.4100",
            "3. low": "3.0700",
            "4. close": "3.1400",
            "5. volume": "9868"
        },
        "2022-11-18": {
            "1. open": "3.4100",
            "2. high": "3.4700",
            "3. low": "3.3400",
            "4. close": "3.3600",
            "5. volume": "5198"
        },
        "2022-11-17": {
            "1. open": "3.4700",
            "2. high": "3.4700",
            "3. low": "3.4000",
            "4. close": "3.4000",
            "5. volume": "6608"
        },
        "2022-11-16": {
            "1. open": "3.6300",
            "2. high": "3.6300",
            "3. low": "3.4200",
            "4. close": "3.5100",
            "5. volume": "6015"
        },
        "2022-11-15": {
            "1. open": "3.7800",
            "2. high": "3.8100",
            "3. low": "3.4300",
            "4. close": "3.4700",
            "5. volume": "25497"
        },
        "2022-11-14": {
            "1. open": "3.6500",
            "2. high": "3.6500",
            "3. low": "3.4000",
            "4. close": "3.5300",
            "5. volume": "10483"
        },
        "2022-11-11": {
            "1. open": "3.2800",
            "2. high": "3.5300",
            "3. low": "3.2800",
            "4. close": "3.5000",
            "5. volume": "31088"
        },
        "2022-11-10": {
            "1. open": "3.0500",
            "2. high": "3.1700",
            "3. low": "2.9400",
            "4. close": "3.1200",
            "5. volume": "17047"
        },
        "2022-11-09": {
            "1. open": "3.0900",
            "2. high": "3.0900",
            "3. low": "2.8500",
            "4. close": "2.9000",
            "5. volume": "35343"
        },
        "2022-11-08": {
            "1. open": "3.3600",
            "2. high": "3.3600",
            "3. low": "3.0000",
            "4. close": "3.0500",
            "5. volume": "42715"
        },
        "2022-11-07": {
            "1. open": "3.4400",
            "2. high": "3.5300",
            "3. low": "3.2500",
            "4. close": "3.3000",
            "5. volume": "11653"
        },
        "2022-11-04": {
            "1. open": "3.4900",
            "2. high": "3.5300",
            "3. low": "3.3000",
            "4. close": "3.4100",
            "5. volume": "16538"
        },
        "2022-11-03": {
            "1. open": "3.3400",
            "2. high": "3.5500",
            "3. low": "3.3200",
            "4. close": "3.4800",
            "5. volume": "4387"
        },
        "2022-11-02": {
            "1. open": "3.5900",
            "2. high": "3.5900",
            "3. low": "3.3600",
            "4. close": "3.4100",
            "5. volume": "34386"
        },
        "2022-11-01": {
            "1. open": "3.6400",
            "2. high": "3.8900",
            "3. low": "3.5300",
            "4. close": "3.5800",
            "5. volume": "27331"
        },
        "2022-10-31": {
            "1. open": "3.5300",
            "2. high": "3.5500",
            "3. low": "3.2800",
            "4. close": "3.4700",
            "5. volume": "26950"
        },
        "2022-10-28": {
            "1. open": "3.3000",
            "2. high": "3.3300",
            "3. low": "3.2000",
            "4. close": "3.2700",
            "5. volume": "13608"
        },
        "2022-10-27": {
            "1. open": "3.4900",
            "2. high": "3.7000",
            "3. low": "3.2600",
            "4. close": "3.3000",
            "5. volume": "25780"
        },
        "2022-10-26": {
            "1. open": "2.8200",
            "2. high": "3.8900",
            "3. low": "2.8200",
            "4. close": "3.4000",
            "5. volume": "129529"
        },
        "2022-10-25": {
            "1. open": "2.8100",
            "2. high": "2.8100",
            "3. low": "2.7200",
            "4. close": "2.7700",
            "5. volume": "7801"
        },
        "2022-10-24": {
            "1. open": "2.7400",
            "2. high": "2.8600",
            "3. low": "2.7400",
            "4. close": "2.7400",
            "5. volume": "23709"
        },
        "2022-10-21": {
            "1. open": "2.6600",
            "2. high": "2.7200",
            "3. low": "2.6200",
            "4. close": "2.7000",
            "5. volume": "13246"
        },
        "2022-10-20": {
            "1. open": "2.7400",
            "2. high": "2.7400",
            "3. low": "2.6100",
            "4. close": "2.6100",
            "5. volume": "10311"
        },
        "2022-10-19": {
            "1. open": "2.8300",
            "2. high": "2.8300",
            "3. low": "2.6900",
            "4. close": "2.7100",
            "5. volume": "6277"
        },
        "2022-10-18": {
            "1. open": "2.7500",
            "2. high": "2.7700",
            "3. low": "2.7200",
            "4. close": "2.7500",
            "5. volume": "12555"
        },
        "2022-10-17": {
            "1. open": "2.8500",
            "2. high": "2.8600",
            "3. low": "2.7100",
            "4. close": "2.7400",
            "5. volume": "6175"
        },
        "2022-10-14": {
            "1. open": "2.8600",
            "2. high": "2.8600",
            "3. low": "2.7500",
            "4. close": "2.7900",
            "5. volume": "5260"
        },
        "2022-10-13": {
            "1. open": "3.0600",
            "2. high": "3.0600",
            "3. low": "2.7700",
            "4. close": "2.8100",
            "5. volume": "19922"
        },
        "2022-10-12": {
            "1. open": "2.9100",
            "2. high": "3.0300",
            "3. low": "2.9100",
            "4. close": "2.9500",
            "5. volume": "19578"
        },
        "2022-10-11": {
            "1. open": "3.0900",
            "2. high": "3.1200",
            "3. low": "3.0000",
            "4. close": "3.0100",
            "5. volume": "13761"
        },
        "2022-10-07": {
            "1. open": "3.3400",
            "2. high": "3.3400",
            "3. low": "3.1500",
            "4. close": "3.2400",
            "5. volume": "21282"
        },
        "2022-10-06": {
            "1. open": "3.2100",
            "2. high": "3.3700",
            "3. low": "3.1800",
            "4. close": "3.3700",
            "5. volume": "19038"
        },
        "2022-10-05": {
            "1. open": "3.2900",
            "2. high": "3.3000",
            "3. low": "3.0900",
            "4. close": "3.2800",
            "5. volume": "8788"
        },
        "2022-10-04": {
            "1. open": "3.3400",
            "2. high": "3.3400",
            "3. low": "3.3000",
            "4. close": "3.3000",
            "5. volume": "11037"
        },
        "2022-10-03": {
            "1. open": "3.2700",
            "2. high": "3.2700",
            "3. low": "3.2000",
            "4. close": "3.2000",
            "5. volume": "11493"
        },
        "2022-09-30": {
            "1. open": "3.1500",
            "2. high": "3.2500",
            "3. low": "3.1500",
            "4. close": "3.2400",
            "5. volume": "5300"
        },
        "2022-09-29": {
            "1. open": "3.2500",
            "2. high": "3.2500",
            "3. low": "3.0100",
            "4. close": "3.1200",
            "5. volume": "17329"
        },
        "2022-09-28": {
            "1. open": "3.3300",
            "2. high": "3.3700",
            "3. low": "3.2400",
            "4. close": "3.3000",
            "5. volume": "4785"
        },
        "2022-09-27": {
            "1. open": "3.3000",
            "2. high": "3.3500",
            "3. low": "3.2000",
            "4. close": "3.2300",
            "5. volume": "12770"
        },
        "2022-09-26": {
            "1. open": "3.4100",
            "2. high": "3.5000",
            "3. low": "3.2000",
            "4. close": "3.2000",
            "5. volume": "16190"
        },
        "2022-09-23": {
            "1. open": "3.5400",
            "2. high": "3.5400",
            "3. low": "3.3100",
            "4. close": "3.3500",
            "5. volume": "11307"
        },
        "2022-09-22": {
            "1. open": "3.6100",
            "2. high": "3.6500",
            "3. low": "3.3700",
            "4. close": "3.3700",
            "5. volume": "23367"
        },
        "2022-09-21": {
            "1. open": "3.6800",
            "2. high": "3.8000",
            "3. low": "3.6200",
            "4. close": "3.6300",
            "5. volume": "17828"
        },
        "2022-09-20": {
            "1. open": "3.9500",
            "2. high": "3.9500",
            "3. low": "3.6100",
            "4. close": "3.6600",
            "5. volume": "31576"
        },
        "2022-09-19": {
            "1. open": "3.9600",
            "2. high": "4.0000",
            "3. low": "3.8500",
            "4. close": "3.8500",
            "5. volume": "37751"
        },
        "2022-09-16": {
            "1. open": "4.2800",
            "2. high": "4.2800",
            "3. low": "3.9700",
            "4. close": "3.9800",
            "5. volume": "24563"
        },
        "2022-09-15": {
            "1. open": "4.1000",
            "2. high": "4.3500",
            "3. low": "4.1000",
            "4. close": "4.2000",
            "5. volume": "5353"
        },
        "2022-09-14": {
            "1. open": "4.2700",
            "2. high": "4.2700",
            "3. low": "4.0500",
            "4. close": "4.1600",
            "5. volume": "10470"
        },
        "2022-09-13": {
            "1. open": "4.1700",
            "2. high": "4.3900",
            "3. low": "4.1700",
            "4. close": "4.1900",
            "5. volume": "5865"
        },
        "2022-09-12": {
            "1. open": "4.1800",
            "2. high": "4.3500",
            "3. low": "4.1800",
            "4. close": "4.3000",
            "5. volume": "18267"
        },
        "2022-09-09": {
            "1. open": "4.2000",
            "2. high": "4.2000",
            "3. low": "4.1400",
            "4. close": "4.2000",
            "5. volume": "16409"
        },
        "2022-09-08": {
            "1. open": "4.1100",
            "2. high": "4.1400",
            "3. low": "4.0000",
            "4. close": "4.1200",
            "5. volume": "11246"
        },
        "2022-09-07": {
            "1. open": "4.0500",
            "2. high": "4.1000",
            "3. low": "4.0400",
            "4. close": "4.0400",
            "5. volume": "4153"
        },
        "2022-09-06": {
            "1. open": "3.9300",
            "2. high": "4.0200",
            "3. low": "3.9000",
            "4. close": "3.9700",
            "5. volume": "2353"
        },
        "2022-09-02": {
            "1. open": "3.9900",
            "2. high": "4.0600",
            "3. low": "3.9000",
            "4. close": "4.0000",
            "5. volume": "1773"
        },
        "2022-09-01": {
            "1. open": "4.0000",
            "2. high": "4.0000",
            "3. low": "3.8900",
            "4. close": "3.9800",
            "5. volume": "24285"
        },
        "2022-08-31": {
            "1. open": "4.1700",
            "2. high": "4.1700",
            "3. low": "4.0000",
            "4. close": "4.0000",
            "5. volume": "17022"
        },
        "2022-08-30": {
            "1. open": "4.0500",
            "2. high": "4.0500",
            "3. low": "3.9700",
            "4. close": "4.0300",
            "5. volume": "4604"
        },
        "2022-08-29": {
            "1. open": "4.1400",
            "2. high": "4.1400",
            "3. low": "3.9900",
            "4. close": "4.0000",
            "5. volume": "12386"
        },
        "2022-08-26": {
            "1. open": "4.3500",
            "2. high": "4.3500",
            "3. low": "4.0600",
            "4. close": "4.0700",
            "5. volume": "14270"
        },
        "2022-08-25": {
            "1. open": "4.2600",
            "2. high": "4.2700",
            "3. low": "4.2000",
            "4. close": "4.2200",
            "5. volume": "7681"
        },
        "2022-08-24": {
            "1. open": "4.2600",
            "2. high": "4.3700",
            "3. low": "4.2000",
            "4. close": "4.2200",
            "5. volume": "13191"
        },
        "2022-08-23": {
            "1. open": "4.1000",
            "2. high": "4.2500",
            "3. low": "4.1000",
            "4. close": "4.2100",
            "5. volume": "5015"
        },
        "2022-08-22": {
            "1. open": "4.1000",
            "2. high": "4.1200",
            "3. low": "3.9500",
            "4. close": "4.0600",
            "5. volume": "11121"
        },
        "2022-08-19": {
            "1. open": "4.2700",
            "2. high": "4.2700",
            "3. low": "4.0300",
            "4. close": "4.1100",
            "5. volume": "41654"
        },
        "2022-08-18": {
            "1. open": "4.4200",
            "2. high": "4.4200",
            "3. low": "4.2700",
            "4. close": "4.3200",
            "5. volume": "10790"
        },
        "2022-08-17": {
            "1. open": "4.5400",
            "2. high": "4.5400",
            "3. low": "4.3400",
            "4. close": "4.4800",
            "5. volume": "5012"
        },
        "2022-08-16": {
            "1. open": "4.6900",
            "2. high": "4.6900",
            "3. low": "4.3400",
            "4. close": "4.5700",
            "5. volume": "19599"
        },
        "2022-08-15": {
            "1. open": "4.8800",
            "2. high": "4.8800",
            "3. low": "4.5200",
            "4. close": "4.5500",
            "5. volume": "31008"
        },
        "2022-08-12": {
            "1. open": "4.4000",
            "2. high": "4.9000",
            "3. low": "4.3500",
            "4. close": "4.8000",
            "5. volume": "54487"
        },
        "2022-08-11": {
            "1. open": "4.3300",
            "2. high": "4.3900",
            "3. low": "4.1900",
            "4. close": "4.3100",
            "5. volume": "24545"
        },
        "2022-08-10": {
            "1. open": "4.3300",
            "2. high": "4.3400",
            "3. low": "4.1700",
            "4. close": "4.2000",
            "5. volume": "16376"
        },
        "2022-08-09": {
            "1. open": "4.4100",
            "2. high": "4.4100",
            "3. low": "4.0800",
            "4. close": "4.1700",
            "5. volume": "32470"
        },
        "2022-08-08": {
            "1. open": "4.3000",
            "2. high": "4.5900",
            "3. low": "4.2900",
            "4. close": "4.4100",
            "5. volume": "35639"
        },
        "2022-08-05": {
            "1. open": "4.2100",
            "2. high": "4.2700",
            "3. low": "4.0500",
            "4. close": "4.2500",
            "5. volume": "19965"
        },
        "2022-08-04": {
            "1. open": "4.0900",
            "2. high": "4.2000",
            "3. low": "4.0800",
            "4. close": "4.1850",
            "5. volume": "24146"
        },
        "2022-08-03": {
            "1. open": "3.9300",
            "2. high": "4.1000",
            "3. low": "3.9300",
            "4. close": "4.0800",
            "5. volume": "27953"
        },
        "2022-08-02": {
            "1. open": "4.0200",
            "2. high": "4.0200",
            "3. low": "3.9000",
            "4. close": "3.9100",
            "5. volume": "48444"
        },
        "2022-07-29": {
            "1. open": "4.2500",
            "2. high": "4.2500",
            "3. low": "3.9700",
            "4. close": "4.0500",
            "5. volume": "57992"
        },
        "2022-07-28": {
            "1. open": "4.0900",
            "2. high": "4.2900",
            "3. low": "3.9500",
            "4. close": "4.0500",
            "5. volume": "60906"
        },
        "2022-07-27": {
            "1. open": "4.3500",
            "2. high": "4.3700",
            "3. low": "3.9500",
            "4. close": "4.0000",
            "5. volume": "62672"
        },
        "2022-07-26": {
            "1. open": "4.5600",
            "2. high": "4.6000",
            "3. low": "4.2000",
            "4. close": "4.2200",
            "5. volume": "18867"
        },
        "2022-07-25": {
            "1. open": "4.8000",
            "2. high": "4.8000",
            "3. low": "4.5300",
            "4. close": "4.6500",
            "5. volume": "4897"
        },
        "2022-07-22": {
            "1. open": "5.3600",
            "2. high": "5.3600",
            "3. low": "4.6800",
            "4. close": "4.7100",
            "5. volume": "49558"
        },
        "2022-07-21": {
            "1. open": "5.1000",
            "2. high": "5.3300",
            "3. low": "5.1000",
            "4. close": "5.2600",
            "5. volume": "42494"
        },
        "2022-07-20": {
            "1. open": "4.5400",
            "2. high": "5.0600",
            "3. low": "4.5400",
            "4. close": "4.8700",
            "5. volume": "29638"
        },
        "2022-07-19": {
            "1. open": "4.3900",
            "2. high": "4.5200",
            "3. low": "4.3100",
            "4. close": "4.3500",
            "5. volume": "13003"
        },
        "2022-07-18": {
            "1. open": "4.3400",
            "2. high": "4.4800",
            "3. low": "4.2900",
            "4. close": "4.3000",
            "5. volume": "9363"
        },
        "2022-07-15": {
            "1. open": "4.2100",
            "2. high": "4.2700",
            "3. low": "4.0500",
            "4. close": "4.2700",
            "5. volume": "6919"
        },
        "2022-07-14": {
            "1. open": "4.4900",
            "2. high": "4.4900",
            "3. low": "4.1800",
            "4. close": "4.1800",
            "5. volume": "10669"
        },
        "2022-07-13": {
            "1. open": "4.3900",
            "2. high": "4.4000",
            "3. low": "4.3900",
            "4. close": "4.4000",
            "5. volume": "1189"
        },
        "2022-07-12": {
            "1. open": "4.4200",
            "2. high": "4.4300",
            "3. low": "4.2500",
            "4. close": "4.3800",
            "5. volume": "8190"
        },
        "2022-07-11": {
            "1. open": "4.5400",
            "2. high": "4.5400",
            "3. low": "4.2300",
            "4. close": "4.3800",
            "5. volume": "8927"
        },
        "2022-07-08": {
            "1. open": "4.2800",
            "2. high": "4.5400",
            "3. low": "4.2500",
            "4. close": "4.3600",
            "5. volume": "4930"
        },
        "2022-07-07": {
            "1. open": "4.3200",
            "2. high": "4.3400",
            "3. low": "4.2100",
            "4. close": "4.3400",
            "5. volume": "13929"
        },
        "2022-07-06": {
            "1. open": "4.5200",
            "2. high": "4.5300",
            "3. low": "4.1600",
            "4. close": "4.2000",
            "5. volume": "9389"
        },
        "2022-07-05": {
            "1. open": "4.2000",
            "2. high": "4.4800",
            "3. low": "4.1200",
            "4. close": "4.4800",
            "5. volume": "18496"
        },
        "2022-07-04": {
            "1. open": "4.1500",
            "2. high": "4.3200",
            "3. low": "4.1500",
            "4. close": "4.2500",
            "5. volume": "9287"
        },
        "2022-06-30": {
            "1. open": "4.3700",
            "2. high": "4.4200",
            "3. low": "4.2500",
            "4. close": "4.2500",
            "5. volume": "5783"
        },
        "2022-06-29": {
            "1. open": "4.4100",
            "2. high": "4.4700",
            "3. low": "4.3000",
            "4. close": "4.4700",
            "5. volume": "1941"
        },
        "2022-06-28": {
            "1. open": "4.6500",
            "2. high": "4.6900",
            "3. low": "4.4100",
            "4. close": "4.4100",
            "5. volume": "13481"
        },
        "2022-06-27": {
            "1. open": "5.0900",
            "2. high": "5.0900",
            "3. low": "4.7000",
            "4. close": "4.7100",
            "5. volume": "7143"
        },
        "2022-06-24": {
            "1. open": "4.8000",
            "2. high": "5.1500",
            "3. low": "4.8000",
            "4. close": "4.9900",
            "5. volume": "21797"
        },
        "2022-06-23": {
            "1. open": "4.5100",
            "2. high": "5.0000",
            "3. low": "4.4600",
            "4. close": "4.8700",
            "5. volume": "26211"
        },
        "2022-06-22": {
            "1. open": "4.4700",
            "2. high": "4.6600",
            "3. low": "4.4200",
            "4. close": "4.5000",
            "5. volume": "2816"
        },
        "2022-06-21": {
            "1. open": "4.6900",
            "2. high": "4.7000",
            "3. low": "4.4400",
            "4. close": "4.5200",
            "5. volume": "9395"
        },
        "2022-06-20": {
            "1. open": "4.6800",
            "2. high": "4.7500",
            "3. low": "4.5000",
            "4. close": "4.6600",
            "5. volume": "7055"
        },
        "2022-06-17": {
            "1. open": "4.4400",
            "2. high": "4.8000",
            "3. low": "4.4400",
            "4. close": "4.4800",
            "5. volume": "12239"
        },
        "2022-06-16": {
            "1. open": "4.4500",
            "2. high": "4.4600",
            "3. low": "4.1400",
            "4. close": "4.3600",
            "5. volume": "14748"
        },
        "2022-06-15": {
            "1. open": "4.2400",
            "2. high": "4.4800",
            "3. low": "4.2400",
            "4. close": "4.4000",
            "5. volume": "18923"
        },
        "2022-06-14": {
            "1. open": "4.5600",
            "2. high": "4.5600",
            "3. low": "4.2000",
            "4. close": "4.2900",
            "5. volume": "26964"
        },
        "2022-06-13": {
            "1. open": "4.7000",
            "2. high": "4.8500",
            "3. low": "4.3700",
            "4. close": "4.5300",
            "5. volume": "50294"
        },
        "2022-06-10": {
            "1. open": "5.2400",
            "2. high": "5.2400",
            "3. low": "4.9500",
            "4. close": "5.0400",
            "5. volume": "18966"
        },
        "2022-06-09": {
            "1. open": "5.1300",
            "2. high": "5.1600",
            "3. low": "4.9900",
            "4. close": "5.1500",
            "5. volume": "38681"
        },
        "2022-06-08": {
            "1. open": "5.3800",
            "2. high": "5.3800",
            "3. low": "5.1500",
            "4. close": "5.2000",
            "5. volume": "25144"
        },
        "2022-06-07": {
            "1. open": "5.3500",
            "2. high": "5.3500",
            "3. low": "5.1500",
            "4. close": "5.2300",
            "5. volume": "14502"
        },
        "2022-06-06": {
            "1. open": "5.4100",
            "2. high": "5.5000",
            "3. low": "5.1500",
            "4. close": "5.3500",
            "5. volume": "19001"
        },
        "2022-06-03": {
            "1. open": "5.2200",
            "2. high": "5.6200",
            "3. low": "5.1300",
            "4. close": "5.2700",
            "5. volume": "20759"
        },
        "2022-06-02": {
            "1. open": "5.2300",
            "2. high": "5.4200",
            "3. low": "5.0800",
            "4. close": "5.3000",
            "5. volume": "19007"
        },
        "2022-06-01": {
            "1. open": "5.8200",
            "2. high": "5.8200",
            "3. low": "5.1500",
            "4. close": "5.2600",
            "5. volume": "37485"
        },
        "2022-05-31": {
            "1. open": "6.0000",
            "2. high": "6.0600",
            "3. low": "5.5000",
            "4. close": "5.5400",
            "5. volume": "37662"
        },
        "2022-05-30": {
            "1. open": "5.9800",
            "2. high": "6.0000",
            "3. low": "5.8000",
            "4. close": "6.0000",
            "5. volume": "6949"
        },
        "2022-05-27": {
            "1. open": "5.2000",
            "2. high": "5.7700",
            "3. low": "5.2000",
            "4. close": "5.7300",
            "5. volume": "37952"
        },
        "2022-05-26": {
            "1. open": "5.2000",
            "2. high": "5.2000",
            "3. low": "5.0800",
            "4. close": "5.1500",
            "5. volume": "18616"
        },
        "2022-05-25": {
            "1. open": "5.0100",
            "2. high": "5.1700",
            "3. low": "4.9400",
            "4. close": "5.1600",
            "5. volume": "9830"
        },
        "2022-05-24": {
            "1. open": "5.2000",
            "2. high": "5.2000",
            "3. low": "4.9000",
            "4. close": "5.0300",
            "5. volume": "35080"
        },
        "2022-05-20": {
            "1. open": "5.1700",
            "2. high": "5.2100",
            "3. low": "4.9000",
            "4. close": "5.1200",
            "5. volume": "41913"
        },
        "2022-05-19": {
            "1. open": "5.1300",
            "2. high": "5.2100",
            "3. low": "5.0600",
            "4. close": "5.1400",
            "5. volume": "49999"
        },
        "2022-05-18": {
            "1. open": "5.0600",
            "2. high": "5.3400",
            "3. low": "5.0500",
            "4. close": "5.1500",
            "5. volume": "24494"
        },
        "2022-05-17": {
            "1. open": "5.4400",
            "2. high": "5.4900",
            "3. low": "5.0000",
            "4. close": "5.1700",
            "5. volume": "42335"
        },
        "2022-05-16": {
            "1. open": "6.1800",
            "2. high": "6.1800",
            "3. low": "5.1100",
            "4. close": "5.1300",
            "5. volume": "38673"
        },
        "2022-05-13": {
            "1. open": "5.8700",
            "2. high": "6.3600",
            "3. low": "5.8600",
            "4. close": "5.9500",
            "5. volume": "23299"
        },
        "2022-05-12": {
            "1. open": "5.2700",
            "2. high": "6.0000",
            "3. low": "5.1400",
            "4. close": "5.6100",
            "5. volume": "18196"
        },
        "2022-05-11": {
            "1. open": "5.7300",
            "2. high": "5.9300",
            "3. low": "5.3200",
            "4. close": "5.3500",
            "5. volume": "38421"
        },
        "2022-05-10": {
            "1. open": "6.2000",
            "2. high": "6.2000",
            "3. low": "5.5500",
            "4. close": "5.7900",
            "5. volume": "48530"
        },
        "2022-05-09": {
            "1. open": "7.0600",
            "2. high": "7.0600",
            "3. low": "5.9800",
            "4. close": "6.0700",
            "5. volume": "51934"
        },
        "2022-05-06": {
            "1. open": "7.5500",
            "2. high": "7.5500",
            "3. low": "7.0300",
            "4. close": "7.1000",
            "5. volume": "39237"
        },
        "2022-05-05": {
            "1. open": "7.8400",
            "2. high": "7.8400",
            "3. low": "7.3500",
            "4. close": "7.7200",
            "5. volume": "20166"
        },
        "2022-05-04": {
            "1. open": "7.4600",
            "2. high": "7.9000",
            "3. low": "7.3800",
            "4. close": "7.8400",
            "5. volume": "9760"
        },
        "2022-05-03": {
            "1. open": "7.5200",
            "2. high": "7.6100",
            "3. low": "7.3500",
            "4. close": "7.4300",
            "5. volume": "20557"
        },
        "2022-05-02": {
            "1. open": "7.9300",
            "2. high": "7.9300",
            "3. low": "7.5100",
            "4. close": "7.8100",
            "5. volume": "8271"
        },
        "2022-04-29": {
            "1. open": "8.0700",
            "2. high": "8.4500",
            "3. low": "7.8400",
            "4. close": "7.8400",
            "5. volume": "5308"
        },
        "2022-04-28": {
            "1. open": "7.6800",
            "2. high": "8.0700",
            "3. low": "7.5000",
            "4. close": "8.0000",
            "5. volume": "15020"
        },
        "2022-04-27": {
            "1. open": "7.9100",
            "2. high": "8.0900",
            "3. low": "7.5700",
            "4. close": "7.7600",
            "5. volume": "18049"
        },
        "2022-04-26": {
            "1. open": "8.2700",
            "2. high": "8.2800",
            "3. low": "7.7700",
            "4. close": "7.8200",
            "5. volume": "33921"
        },
        "2022-04-25": {
            "1. open": "8.3000",
            "2. high": "8.5000",
            "3. low": "8.0600",
            "4. close": "8.4200",
            "5. volume": "9347"
        },
        "2022-04-22": {
            "1. open": "8.4700",
            "2. high": "8.6300",
            "3. low": "8.1700",
            "4. close": "8.3700",
            "5. volume": "10112"
        },
        "2022-04-21": {
            "1. open": "9.0600",
            "2. high": "9.1000",
            "3. low": "8.3000",
            "4. close": "8.4500",
            "5. volume": "32101"
        },
        "2022-04-20": {
            "1. open": "9.5900",
            "2. high": "9.5900",
            "3. low": "8.9100",
            "4. close": "8.9700",
            "5. volume": "14303"
        },
        "2022-04-19": {
            "1. open": "9.0300",
            "2. high": "9.4700",
            "3. low": "8.9800",
            "4. close": "9.4300",
            "5. volume": "10835"
        },
        "2022-04-18": {
            "1. open": "9.2900",
            "2. high": "9.6400",
            "3. low": "9.0200",
            "4. close": "9.0900",
            "5. volume": "21902"
        },
        "2022-04-14": {
            "1. open": "9.6300",
            "2. high": "9.6500",
            "3. low": "9.2500",
            "4. close": "9.4000",
            "5. volume": "11275"
        },
        "2022-04-13": {
            "1. open": "9.8600",
            "2. high": "9.9600",
            "3. low": "9.6200",
            "4. close": "9.6700",
            "5. volume": "9840"
        },
        "2022-04-12": {
            "1. open": "10.0300",
            "2. high": "10.3800",
            "3. low": "9.3900",
            "4. close": "9.7100",
            "5. volume": "23853"
        },
        "2022-04-11": {
            "1. open": "10.6100",
            "2. high": "10.6100",
            "3. low": "9.6800",
            "4. close": "9.7700",
            "5. volume": "36144"
        },
        "2022-04-08": {
            "1. open": "10.4000",
            "2. high": "10.6600",
            "3. low": "10.3000",
            "4. close": "10.5700",
            "5. volume": "9907"
        },
        "2022-04-07": {
            "1. open": "11.2900",
            "2. high": "11.3000",
            "3. low": "10.3900",
            "4. close": "10.4700",
            "5. volume": "47367"
        },
        "2022-04-06": {
            "1. open": "11.1400",
            "2. high": "11.2600",
            "3. low": "10.4700",
            "4. close": "11.1400",
            "5. volume": "24615"
        },
        "2022-04-05": {
            "1. open": "11.4600",
            "2. high": "11.6200",
            "3. low": "10.0800",
            "4. close": "11.1500",
            "5. volume": "60661"
        },
        "2022-04-04": {
            "1. open": "10.2300",
            "2. high": "11.5000",
            "3. low": "10.2000",
            "4. close": "11.3100",
            "5. volume": "149240"
        },
        "2022-04-01": {
            "1. open": "8.8600",
            "2. high": "10.0700",
            "3. low": "8.8600",
            "4. close": "10.0200",
            "5. volume": "129244"
        },
        "2022-03-31": {
            "1. open": "8.8600",
            "2. high": "8.8600",
            "3. low": "8.4900",
            "4. close": "8.6400",
            "5. volume": "17739"
        },
        "2022-03-30": {
            "1. open": "8.8100",
            "2. high": "8.8500",
            "3. low": "8.6200",
            "4. close": "8.7400",
            "5. volume": "20400"
        },
        "2022-03-29": {
            "1. open": "8.8900",
            "2. high": "9.1500",
            "3. low": "8.8000",
            "4. close": "8.8500",
            "5. volume": "33244"
        },
        "2022-03-28": {
            "1. open": "8.9500",
            "2. high": "9.0100",
            "3. low": "8.5500",
            "4. close": "8.8000",
            "5. volume": "25082"
        },
        "2022-03-25": {
            "1. open": "9.3600",
            "2. high": "9.3600",
            "3. low": "8.4500",
            "4. close": "8.6600",
            "5. volume": "79261"
        },
        "2022-03-24": {
            "1. open": "8.3100",
            "2. high": "9.1700",
            "3. low": "8.3100",
            "4. close": "9.0000",
            "5. volume": "120379"
        },
        "2022-03-23": {
            "1. open": "8.0500",
            "2. high": "8.3000",
            "3. low": "7.7500",
            "4. close": "8.2800",
            "5. volume": "35874"
        },
        "2022-03-22": {
            "1. open": "7.6600",
            "2. high": "8.1500",
            "3. low": "7.6400",
            "4. close": "8.0000",
            "5. volume": "47578"
        },
        "2022-03-21": {
            "1. open": "7.6900",
            "2. high": "7.7000",
            "3. low": "7.3200",
            "4. close": "7.5100",
            "5. volume": "17697"
        },
        "2022-03-18": {
            "1. open": "7.4500",
            "2. high": "7.7100",
            "3. low": "7.3600",
            "4. close": "7.5200",
            "5. volume": "36950"
        },
        "2022-03-17": {
            "1. open": "7.3900",
            "2. high": "7.6400",
            "3. low": "7.1100",
            "4. close": "7.4100",
            "5. volume": "41495"
        },
        "2022-03-16": {
            "1. open": "6.8900",
            "2. high": "7.3100",
            "3. low": "6.7500",
            "4. close": "7.3000",
            "5. volume": "48388"
        },
        "2022-03-15": {
            "1. open": "7.0200",
            "2. high": "7.0300",
            "3. low": "6.5900",
            "4. close": "6.7600",
            "5. volume": "53467"
        },
        "2022-03-14": {
            "1. open": "7.4800",
            "2. high": "7.4800",
            "3. low": "6.8600",
            "4. close": "6.9400",
            "5. volume": "44196"
        },
        "2022-03-11": {
            "1. open": "7.8100",
            "2. high": "7.8100",
            "3. low": "7.2500",
            "4. close": "7.4200",
            "5. volume": "34517"
        },
        "2022-03-10": {
            "1. open": "8.1600",
            "2. high": "8.1600",
            "3. low": "7.4800",
            "4. close": "7.8400",
            "5. volume": "33041"
        },
        "2022-03-09": {
            "1. open": "7.7100",
            "2. high": "8.2800",
            "3. low": "7.7100",
            "4. close": "8.0900",
            "5. volume": "26742"
        },
        "2022-03-08": {
            "1. open": "7.5400",
            "2. high": "7.9200",
            "3. low": "7.2300",
            "4. close": "7.7700",
            "5. volume": "30846"
        },
        "2022-03-07": {
            "1. open": "7.3500",
            "2. high": "7.6600",
            "3. low": "7.1100",
            "4. close": "7.1700",
            "5. volume": "27167"
        },
        "2022-03-04": {
            "1. open": "7.9000",
            "2. high": "7.9700",
            "3. low": "7.3500",
            "4. close": "7.3900",
            "5. volume": "27810"
        },
        "2022-03-03": {
            "1. open": "8.3800",
            "2. high": "8.3800",
            "3. low": "7.7600",
            "4. close": "7.9700",
            "5. volume": "25177"
        },
        "2022-03-02": {
            "1. open": "8.4500",
            "2. high": "8.4500",
            "3. low": "7.8500",
            "4. close": "8.0900",
            "5. volume": "26727"
        },
        "2022-03-01": {
            "1. open": "7.8700",
            "2. high": "8.4500",
            "3. low": "7.4700",
            "4. close": "8.2900",
            "5. volume": "70136"
        },
        "2022-02-28": {
            "1. open": "7.7900",
            "2. high": "8.1100",
            "3. low": "7.5600",
            "4. close": "7.7300",
            "5. volume": "40786"
        },
        "2022-02-25": {
            "1. open": "7.8900",
            "2. high": "7.8900",
            "3. low": "7.3100",
            "4. close": "7.7700",
            "5. volume": "18352"
        },
        "2022-02-24": {
            "1. open": "6.8900",
            "2. high": "7.4900",
            "3. low": "6.7500",
            "4. close": "7.4800",
            "5. volume": "66933"
        },
        "2022-02-23": {
            "1. open": "7.4400",
            "2. high": "7.5600",
            "3. low": "7.0600",
            "4. close": "7.2200",
            "5. volume": "33111"
        },
        "2022-02-22": {
            "1. open": "7.9900",
            "2. high": "8.0000",
            "3. low": "7.2900",
            "4. close": "7.3500",
            "5. volume": "51314"
        },
        "2022-02-18": {
            "1. open": "8.1100",
            "2. high": "8.1400",
            "3. low": "7.6800",
            "4. close": "8.1300",
            "5. volume": "23298"
        },
        "2022-02-17": {
            "1. open": "8.2200",
            "2. high": "8.2600",
            "3. low": "7.9000",
            "4. close": "8.0800",
            "5. volume": "35520"
        },
        "2022-02-16": {
            "1. open": "7.9500",
            "2. high": "8.6200",
            "3. low": "7.9500",
            "4. close": "8.3700",
            "5. volume": "54248"
        },
        "2022-02-15": {
            "1. open": "8.4400",
            "2. high": "8.4400",
            "3. low": "8.0500",
            "4. close": "8.1300",
            "5. volume": "22123"
        },
        "2022-02-14": {
            "1. open": "8.3800",
            "2. high": "8.3800",
            "3. low": "7.6100",
            "4. close": "7.7700",
            "5. volume": "34156"
        },
        "2022-02-11": {
            "1. open": "8.5100",
            "2. high": "8.7100",
            "3. low": "8.2200",
            "4. close": "8.3200",
            "5. volume": "57251"
        },
        "2022-02-10": {
            "1. open": "8.1000",
            "2. high": "8.7000",
            "3. low": "8.0000",
            "4. close": "8.4300",
            "5. volume": "53502"
        },
        "2022-02-09": {
            "1. open": "8.0100",
            "2. high": "8.2900",
            "3. low": "7.9300",
            "4. close": "8.2900",
            "5. volume": "50360"
        },
        "2022-02-08": {
            "1. open": "7.6200",
            "2. high": "7.9400",
            "3. low": "7.5700",
            "4. close": "7.9400",
            "5. volume": "25112"
        },
        "2022-02-07": {
            "1. open": "7.8700",
            "2. high": "8.1600",
            "3. low": "7.6300",
            "4. close": "7.7300",
            "5. volume": "32605"
        },
        "2022-02-04": {
            "1. open": "7.5600",
            "2. high": "7.9100",
            "3. low": "7.4000",
            "4. close": "7.6100",
            "5. volume": "49565"
        },
        "2022-02-03": {
            "1. open": "7.8400",
            "2. high": "7.9500",
            "3. low": "7.3300",
            "4. close": "7.5000",
            "5. volume": "37357"
        },
        "2022-02-02": {
            "1. open": "9.0100",
            "2. high": "9.0600",
            "3. low": "7.6900",
            "4. close": "8.0100",
            "5. volume": "134624"
        },
        "2022-02-01": {
            "1. open": "7.3900",
            "2. high": "8.8500",
            "3. low": "7.1700",
            "4. close": "8.7000",
            "5. volume": "51490"
        },
        "2022-01-31": {
            "1. open": "6.7900",
            "2. high": "7.2200",
            "3. low": "6.7800",
            "4. close": "7.2200",
            "5. volume": "52191"
        },
        "2022-01-28": {
            "1. open": "6.4900",
            "2. high": "6.7500",
            "3. low": "6.3300",
            "4. close": "6.5400",
            "5. volume": "33482"
        },
        "2022-01-27": {
            "1. open": "6.8300",
            "2. high": "6.8700",
            "3. low": "6.3500",
            "4. close": "6.4600",
            "5. volume": "59414"
        },
        "2022-01-26": {
            "1. open": "6.8800",
            "2. high": "7.0000",
            "3. low": "6.5700",
            "4. close": "6.7100",
            "5. volume": "60666"
        },
        "2022-01-25": {
            "1. open": "6.4800",
            "2. high": "6.6100",
            "3. low": "6.2500",
            "4. close": "6.5100",
            "5. volume": "44471"
        },
        "2022-01-24": {
            "1. open": "6.9500",
            "2. high": "7.1000",
            "3. low": "6.2500",
            "4. close": "6.6300",
            "5. volume": "64448"
        },
        "2022-01-21": {
            "1. open": "7.8100",
            "2. high": "7.8500",
            "3. low": "7.2200",
            "4. close": "7.2700",
            "5. volume": "54200"
        },
        "2022-01-20": {
            "1. open": "8.2100",
            "2. high": "8.5900",
            "3. low": "7.8200",
            "4. close": "7.9300",
            "5. volume": "51088"
        },
        "2022-01-19": {
            "1. open": "8.8700",
            "2. high": "8.8700",
            "3. low": "7.8700",
            "4. close": "8.1800",
            "5. volume": "77542"
        },
        "2022-01-18": {
            "1. open": "8.8100",
            "2. high": "9.0200",
            "3. low": "8.5700",
            "4. close": "8.6300",
            "5. volume": "20469"
        },
        "2022-01-17": {
            "1. open": "8.8200",
            "2. high": "9.0000",
            "3. low": "8.7000",
            "4. close": "8.8700",
            "5. volume": "7262"
        },
        "2022-01-14": {
            "1. open": "8.8900",
            "2. high": "9.0200",
            "3. low": "8.3500",
            "4. close": "8.7800",
            "5. volume": "41983"
        },
        "2022-01-13": {
            "1. open": "9.3100",
            "2. high": "9.3100",
            "3. low": "8.7600",
            "4. close": "8.8600",
            "5. volume": "52271"
        },
        "2022-01-12": {
            "1. open": "9.3700",
            "2. high": "9.7000",
            "3. low": "9.1000",
            "4. close": "9.2000",
            "5. volume": "33583"
        },
        "2022-01-11": {
            "1. open": "9.3100",
            "2. high": "9.6000",
            "3. low": "9.0700",
            "4. close": "9.3100",
            "5. volume": "19201"
        },
        "2022-01-10": {
            "1. open": "9.9400",
            "2. high": "9.9400",
            "3. low": "9.1200",
            "4. close": "9.2700",
            "5. volume": "96109"
        },
        "2022-01-07": {
            "1. open": "10.0000",
            "2. high": "10.3000",
            "3. low": "9.7500",
            "4. close": "9.8500",
            "5. volume": "45917"
        },
        "2022-01-06": {
            "1. open": "10.3900",
            "2. high": "10.3900",
            "3. low": "9.7100",
            "4. close": "10.0400",
            "5. volume": "62750"
        },
        "2022-01-05": {
            "1. open": "10.6000",
            "2. high": "10.7400",
            "3. low": "10.1800",
            "4. close": "10.2200",
            "5. volume": "77851"
        },
        "2022-01-04": {
            "1. open": "12.3300",
            "2. high": "12.3300",
            "3. low": "10.5400",
            "4. close": "10.6500",
            "5. volume": "108703"
        },
        "2021-12-31": {
            "1. open": "11.4700",
            "2. high": "12.4300",
            "3. low": "11.3200",
            "4. close": "11.9400",
            "5. volume": "48747"
        },
        "2021-12-30": {
            "1. open": "10.2300",
            "2. high": "11.5800",
            "3. low": "10.1500",
            "4. close": "11.3400",
            "5. volume": "50390"
        },
        "2021-12-29": {
            "1. open": "10.6400",
            "2. high": "10.8600",
            "3. low": "9.9500",
            "4. close": "10.0700",
            "5. volume": "92330"
        },
        "2021-12-24": {
            "1. open": "11.2200",
            "2. high": "11.7500",
            "3. low": "11.2200",
            "4. close": "11.6500",
            "5. volume": "12553"
        },
        "2021-12-23": {
            "1. open": "13.4000",
            "2. high": "13.4000",
            "3. low": "10.9200",
            "4. close": "11.2200",
            "5. volume": "209564"
        },
        "2021-12-22": {
            "1. open": "14.8300",
            "2. high": "14.9500",
            "3. low": "13.1300",
            "4. close": "13.1600",
            "5. volume": "52385"
        },
        "2021-12-21": {
            "1. open": "14.3100",
            "2. high": "15.1200",
            "3. low": "14.3100",
            "4. close": "14.9300",
            "5. volume": "22781"
        },
        "2021-12-20": {
            "1. open": "12.6000",
            "2. high": "14.1200",
            "3. low": "12.6000",
            "4. close": "14.0000",
            "5. volume": "22403"
        },
        "2021-12-17": {
            "1. open": "14.3500",
            "2. high": "14.3500",
            "3. low": "13.2500",
            "4. close": "13.3900",
            "5. volume": "33464"
        },
        "2021-12-16": {
            "1. open": "15.9200",
            "2. high": "15.9200",
            "3. low": "14.4000",
            "4. close": "14.4000",
            "5. volume": "20010"
        },
        "2021-12-15": {
            "1. open": "15.2200",
            "2. high": "15.4300",
            "3. low": "14.4500",
            "4. close": "15.3800",
            "5. volume": "21159"
        },
        "2021-12-14": {
            "1. open": "15.4500",
            "2. high": "15.5500",
            "3. low": "14.5900",
            "4. close": "15.2200",
            "5. volume": "41207"
        },
        "2021-12-13": {
            "1. open": "16.4500",
            "2. high": "16.4500",
            "3. low": "15.5700",
            "4. close": "15.6700",
            "5. volume": "25890"
        },
        "2021-12-10": {
            "1. open": "16.1500",
            "2. high": "16.5300",
            "3. low": "15.8800",
            "4. close": "16.4500",
            "5. volume": "15457"
        },
        "2021-12-09": {
            "1. open": "16.0600",
            "2. high": "16.4200",
            "3. low": "16.0000",
            "4. close": "16.1500",
            "5. volume": "16405"
        },
        "2021-12-08": {
            "1. open": "16.3400",
            "2. high": "16.7900",
            "3. low": "15.6600",
            "4. close": "16.1800",
            "5. volume": "17438"
        },
        "2021-12-07": {
            "1. open": "15.1300",
            "2. high": "16.6000",
            "3. low": "15.1200",
            "4. close": "15.8800",
            "5. volume": "24264"
        },
        "2021-12-06": {
            "1. open": "15.5600",
            "2. high": "15.8600",
            "3. low": "15.0200",
            "4. close": "15.0900",
            "5. volume": "33865"
        },
        "2021-12-03": {
            "1. open": "16.5000",
            "2. high": "16.5000",
            "3. low": "15.7500",
            "4. close": "16.0200",
            "5. volume": "35064"
        },
        "2021-12-02": {
            "1. open": "16.6200",
            "2. high": "17.2000",
            "3. low": "16.1900",
            "4. close": "16.6500",
            "5. volume": "25118"
        },
        "2021-12-01": {
            "1. open": "17.1500",
            "2. high": "17.2600",
            "3. low": "16.4900",
            "4. close": "16.6200",
            "5. volume": "28788"
        },
        "2021-11-30": {
            "1. open": "17.2500",
            "2. high": "17.4300",
            "3. low": "16.8000",
            "4. close": "17.1500",
            "5. volume": "22210"
        },
        "2021-11-29": {
            "1. open": "17.6300",
            "2. high": "17.6300",
            "3. low": "16.5000",
            "4. close": "17.4300",
            "5. volume": "24081"
        },
        "2021-11-26": {
            "1. open": "17.0500",
            "2. high": "17.0600",
            "3. low": "16.5900",
            "4. close": "16.8200",
            "5. volume": "36549"
        },
        "2021-11-25": {
            "1. open": "17.0800",
            "2. high": "17.6000",
            "3. low": "17.0800",
            "4. close": "17.4300",
            "5. volume": "4829"
        },
        "2021-11-24": {
            "1. open": "17.1900",
            "2. high": "17.8100",
            "3. low": "17.0000",
            "4. close": "17.3200",
            "5. volume": "44372"
        },
        "2021-11-23": {
            "1. open": "18.3500",
            "2. high": "18.3500",
            "3. low": "17.1500",
            "4. close": "17.4800",
            "5. volume": "45582"
        },
        "2021-11-22": {
            "1. open": "17.8200",
            "2. high": "18.4350",
            "3. low": "17.1000",
            "4. close": "18.3600",
            "5. volume": "58072"
        },
        "2021-11-19": {
            "1. open": "17.1200",
            "2. high": "17.6500",
            "3. low": "17.0000",
            "4. close": "17.5300",
            "5. volume": "26998"
        },
        "2021-11-18": {
            "1. open": "18.9100",
            "2. high": "19.0600",
            "3. low": "17.1300",
            "4. close": "17.4300",
            "5. volume": "58748"
        },
        "2021-11-17": {
            "1. open": "19.0000",
            "2. high": "19.0600",
            "3. low": "18.3900",
            "4. close": "18.9100",
            "5. volume": "34872"
        },
        "2021-11-16": {
            "1. open": "18.4200",
            "2. high": "18.7300",
            "3. low": "17.3300",
            "4. close": "18.4500",
            "5. volume": "48512"
        },
        "2021-11-15": {
            "1. open": "18.4500",
            "2. high": "18.4500",
            "3. low": "17.4200",
            "4. close": "17.5200",
            "5. volume": "47456"
        },
        "2021-11-12": {
            "1. open": "18.2000",
            "2. high": "18.5400",
            "3. low": "17.3000",
            "4. close": "18.3000",
            "5. volume": "28495"
        },
        "2021-11-11": {
            "1. open": "18.1500",
            "2. high": "18.5700",
            "3. low": "17.9300",
            "4. close": "18.1500",
            "5. volume": "17840"
        },
        "2021-11-10": {
            "1. open": "19.3300",
            "2. high": "19.3300",
            "3. low": "17.6000",
            "4. close": "17.9000",
            "5. volume": "42398"
        },
        "2021-11-09": {
            "1. open": "20.2600",
            "2. high": "20.5000",
            "3. low": "18.8700",
            "4. close": "19.2500",
            "5. volume": "35819"
        },
        "2021-11-08": {
            "1. open": "18.2900",
            "2. high": "20.0000",
            "3. low": "18.2900",
            "4. close": "20.0000",
            "5. volume": "58585"
        },
        "2021-11-05": {
            "1. open": "17.6900",
            "2. high": "17.9800",
            "3. low": "17.4600",
            "4. close": "17.7700",
            "5. volume": "15840"
        },
        "2021-11-04": {
            "1. open": "18.4400",
            "2. high": "18.6000",
            "3. low": "17.7600",
            "4. close": "17.9200",
            "5. volume": "30715"
        },
        "2021-11-03": {
            "1. open": "18.2000",
            "2. high": "18.3600",
            "3. low": "18.0000",
            "4. close": "18.3500",
            "5. volume": "16829"
        },
        "2021-11-02": {
            "1. open": "18.3400",
            "2. high": "18.3400",
            "3. low": "17.6300",
            "4. close": "18.0500",
            "5. volume": "31191"
        },
        "2021-11-01": {
            "1. open": "17.7500",
            "2. high": "18.3500",
            "3. low": "17.5100",
            "4. close": "17.9000",
            "5. volume": "22110"
        },
        "2021-10-29": {
            "1. open": "17.3800",
            "2. high": "17.8000",
            "3. low": "17.2900",
            "4. close": "17.6100",
            "5. volume": "19289"
        },
        "2021-10-28": {
            "1. open": "16.6000",
            "2. high": "17.6600",
            "3. low": "16.1000",
            "4. close": "17.5300",
            "5. volume": "53782"
        },
        "2021-10-27": {
            "1. open": "16.3300",
            "2. high": "16.6300",
            "3. low": "16.0300",
            "4. close": "16.1700",
            "5. volume": "7399"
        },
        "2021-10-26": {
            "1. open": "16.5900",
            "2. high": "16.8300",
            "3. low": "16.1200",
            "4. close": "16.2700",
            "5. volume": "20406"
        },
        "2021-10-25": {
            "1. open": "16.8100",
            "2. high": "16.9500",
            "3. low": "15.9600",
            "4. close": "16.8000",
            "5. volume": "29848"
        },
        "2021-10-22": {
            "1. open": "16.8500",
            "2. high": "16.8700",
            "3. low": "16.3900",
            "4. close": "16.5800",
            "5. volume": "17809"
        },
        "2021-10-21": {
            "1. open": "16.9900",
            "2. high": "17.0000",
            "3. low": "16.6300",
            "4. close": "16.9600",
            "5. volume": "16574"
        },
        "2021-10-20": {
            "1. open": "16.9000",
            "2. high": "17.0600",
            "3. low": "16.5000",
            "4. close": "16.9900",
            "5. volume": "12613"
        },
        "2021-10-19": {
            "1. open": "16.5200",
            "2. high": "16.9600",
            "3. low": "16.3500",
            "4. close": "16.8700",
            "5. volume": "12681"
        },
        "2021-10-18": {
            "1. open": "17.3000",
            "2. high": "17.3000",
            "3. low": "16.3600",
            "4. close": "16.5500",
            "5. volume": "15523"
        },
        "2021-10-15": {
            "1. open": "17.0100",
            "2. high": "17.3900",
            "3. low": "17.0100",
            "4. close": "17.0500",
            "5. volume": "11296"
        },
        "2021-10-14": {
            "1. open": "17.4400",
            "2. high": "17.4400",
            "3. low": "16.8400",
            "4. close": "17.0200",
            "5. volume": "14399"
        },
        "2021-10-13": {
            "1. open": "16.8400",
            "2. high": "17.2500",
            "3. low": "16.5000",
            "4. close": "17.2000",
            "5. volume": "8386"
        },
        "2021-10-12": {
            "1. open": "16.7600",
            "2. high": "16.8400",
            "3. low": "15.9300",
            "4. close": "16.8300",
            "5. volume": "16909"
        },
        "2021-10-08": {
            "1. open": "16.4200",
            "2. high": "16.4200",
            "3. low": "15.7000",
            "4. close": "15.8600",
            "5. volume": "17584"
        },
        "2021-10-07": {
            "1. open": "16.5700",
            "2. high": "16.6000",
            "3. low": "16.0100",
            "4. close": "16.0500",
            "5. volume": "26759"
        },
        "2021-10-06": {
            "1. open": "16.8800",
            "2. high": "17.1200",
            "3. low": "16.2100",
            "4. close": "16.3400",
            "5. volume": "20310"
        },
        "2021-10-05": {
            "1. open": "17.6700",
            "2. high": "17.6700",
            "3. low": "16.8000",
            "4. close": "17.1200",
            "5. volume": "10539"
        },
        "2021-10-04": {
            "1. open": "18.2000",
            "2. high": "18.2000",
            "3. low": "17.0800",
            "4. close": "17.5700",
            "5. volume": "26643"
        },
        "2021-10-01": {
            "1. open": "19.0000",
            "2. high": "19.0000",
            "3. low": "17.7500",
            "4. close": "18.2600",
            "5. volume": "17756"
        },
        "2021-09-30": {
            "1. open": "18.0800",
            "2. high": "19.1000",
            "3. low": "18.0800",
            "4. close": "18.8500",
            "5. volume": "12355"
        },
        "2021-09-29": {
            "1. open": "18.2000",
            "2. high": "18.7900",
            "3. low": "17.5500",
            "4. close": "18.6000",
            "5. volume": "39242"
        },
        "2021-09-28": {
            "1. open": "19.4400",
            "2. high": "19.4400",
            "3. low": "17.5900",
            "4. close": "17.8800",
            "5. volume": "25472"
        },
        "2021-09-27": {
            "1. open": "18.8400",
            "2. high": "19.4400",
            "3. low": "18.5000",
            "4. close": "19.0000",
            "5. volume": "28232"
        },
        "2021-09-24": {
            "1. open": "18.2000",
            "2. high": "18.8400",
            "3. low": "18.1900",
            "4. close": "18.6800",
            "5. volume": "31271"
        },
        "2021-09-23": {
            "1. open": "17.9500",
            "2. high": "18.9000",
            "3. low": "17.7700",
            "4. close": "18.0300",
            "5. volume": "30181"
        },
        "2021-09-22": {
            "1. open": "17.6200",
            "2. high": "18.2800",
            "3. low": "17.4600",
            "4. close": "17.4600",
            "5. volume": "26958"
        },
        "2021-09-21": {
            "1. open": "16.9100",
            "2. high": "17.5400",
            "3. low": "16.6800",
            "4. close": "17.5400",
            "5. volume": "8175"
        },
        "2021-09-20": {
            "1. open": "17.7300",
            "2. high": "17.7300",
            "3. low": "16.4200",
            "4. close": "17.0900",
            "5. volume": "28295"
        },
        "2021-09-17": {
            "1. open": "17.2200",
            "2. high": "17.5300",
            "3. low": "15.9900",
            "4. close": "17.5300",
            "5. volume": "38714"
        },
        "2021-09-16": {
            "1. open": "16.9000",
            "2. high": "17.5500",
            "3. low": "16.6900",
            "4. close": "17.1400",
            "5. volume": "18560"
        },
        "2021-09-15": {
            "1. open": "16.2000",
            "2. high": "17.0000",
            "3. low": "16.1500",
            "4. close": "16.9000",
            "5. volume": "14017"
        },
        "2021-09-14": {
            "1. open": "16.5300",
            "2. high": "16.7500",
            "3. low": "16.0600",
            "4. close": "16.2200",
            "5. volume": "12926"
        },
        "2021-09-13": {
            "1. open": "16.8500",
            "2. high": "16.8500",
            "3. low": "16.2500",
            "4. close": "16.5300",
            "5. volume": "9898"
        },
        "2021-09-10": {
            "1. open": "16.5800",
            "2. high": "17.0800",
            "3. low": "16.4500",
            "4. close": "16.7900",
            "5. volume": "5748"
        },
        "2021-09-09": {
            "1. open": "16.6500",
            "2. high": "16.7900",
            "3. low": "16.2000",
            "4. close": "16.5000",
            "5. volume": "6967"
        },
        "2021-09-08": {
            "1. open": "16.6600",
            "2. high": "16.7700",
            "3. low": "16.2000",
            "4. close": "16.6300",
            "5. volume": "21295"
        },
        "2021-09-07": {
            "1. open": "16.7000",
            "2. high": "17.1700",
            "3. low": "16.6000",
            "4. close": "16.9500",
            "5. volume": "20408"
        },
        "2021-09-03": {
            "1. open": "17.2500",
            "2. high": "17.2900",
            "3. low": "16.5800",
            "4. close": "16.6000",
            "5. volume": "30023"
        },
        "2021-09-02": {
            "1. open": "17.3000",
            "2. high": "17.6800",
            "3. low": "17.1400",
            "4. close": "17.4200",
            "5. volume": "11884"
        },
        "2021-09-01": {
            "1. open": "17.3800",
            "2. high": "17.8000",
            "3. low": "17.0800",
            "4. close": "17.0800",
            "5. volume": "31953"
        },
        "2021-08-31": {
            "1. open": "17.3500",
            "2. high": "17.8100",
            "3. low": "16.9900",
            "4. close": "17.3600",
            "5. volume": "40656"
        },
        "2021-08-30": {
            "1. open": "16.9900",
            "2. high": "17.1300",
            "3. low": "16.5100",
            "4. close": "17.1100",
            "5. volume": "18276"
        },
        "2021-08-27": {
            "1. open": "16.7200",
            "2. high": "17.2800",
            "3. low": "16.7200",
            "4. close": "17.2200",
            "5. volume": "9785"
        },
        "2021-08-26": {
            "1. open": "16.6000",
            "2. high": "16.8800",
            "3. low": "16.5000",
            "4. close": "16.7600",
            "5. volume": "26785"
        },
        "2021-08-25": {
            "1. open": "17.1600",
            "2. high": "17.4800",
            "3. low": "16.5500",
            "4. close": "16.6300",
            "5. volume": "28506"
        },
        "2021-08-24": {
            "1. open": "16.9900",
            "2. high": "17.3400",
            "3. low": "16.5600",
            "4. close": "17.2800",
            "5. volume": "11274"
        },
        "2021-08-23": {
            "1. open": "16.8100",
            "2. high": "16.8100",
            "3. low": "16.3200",
            "4. close": "16.4000",
            "5. volume": "20351"
        },
        "2021-08-20": {
            "1. open": "15.8100",
            "2. high": "16.5000",
            "3. low": "15.8100",
            "4. close": "16.4400",
            "5. volume": "9223"
        },
        "2021-08-19": {
            "1. open": "16.8100",
            "2. high": "16.8100",
            "3. low": "15.4800",
            "4. close": "15.8000",
            "5. volume": "43323"
        },
        "2021-08-18": {
            "1. open": "17.4300",
            "2. high": "17.5400",
            "3. low": "16.7300",
            "4. close": "16.9300",
            "5. volume": "14789"
        },
        "2021-08-17": {
            "1. open": "18.1900",
            "2. high": "18.1900",
            "3. low": "16.6400",
            "4. close": "17.1100",
            "5. volume": "42916"
        },
        "2021-08-16": {
            "1. open": "19.5200",
            "2. high": "19.5200",
            "3. low": "17.5100",
            "4. close": "17.8000",
            "5. volume": "43352"
        },
        "2021-08-13": {
            "1. open": "20.4700",
            "2. high": "20.4700",
            "3. low": "18.8900",
            "4. close": "19.0300",
            "5. volume": "27072"
        },
        "2021-08-12": {
            "1. open": "20.3800",
            "2. high": "20.3800",
            "3. low": "19.2000",
            "4. close": "19.5400",
            "5. volume": "27346"
        },
        "2021-08-11": {
            "1. open": "21.3600",
            "2. high": "21.5000",
            "3. low": "19.7500",
            "4. close": "19.7500",
            "5. volume": "54195"
        },
        "2021-08-10": {
            "1. open": "21.4300",
            "2. high": "21.7500",
            "3. low": "21.2800",
            "4. close": "21.4700",
            "5. volume": "17143"
        },
        "2021-08-09": {
            "1. open": "21.4600",
            "2. high": "21.6000",
            "3. low": "20.9900",
            "4. close": "21.2900",
            "5. volume": "8010"
        },
        "2021-08-06": {
            "1. open": "21.7900",
            "2. high": "21.7900",
            "3. low": "21.2500",
            "4. close": "21.4400",
            "5. volume": "2196"
        },
        "2021-08-05": {
            "1. open": "21.6600",
            "2. high": "21.9000",
            "3. low": "21.6400",
            "4. close": "21.7900",
            "5. volume": "3279"
        },
        "2021-08-04": {
            "1. open": "21.0700",
            "2. high": "21.8600",
            "3. low": "21.0700",
            "4. close": "21.7600",
            "5. volume": "2610"
        },
        "2021-08-03": {
            "1. open": "21.3200",
            "2. high": "22.0500",
            "3. low": "21.0000",
            "4. close": "21.6700",
            "5. volume": "8993"
        },
        "2021-07-30": {
            "1. open": "21.5100",
            "2. high": "22.0400",
            "3. low": "21.2500",
            "4. close": "21.3600",
            "5. volume": "5706"
        },
        "2021-07-29": {
            "1. open": "22.4300",
            "2. high": "22.4300",
            "3. low": "21.6000",
            "4. close": "21.9000",
            "5. volume": "11029"
        },
        "2021-07-28": {
            "1. open": "22.4700",
            "2. high": "23.0500",
            "3. low": "22.1900",
            "4. close": "22.4900",
            "5. volume": "20821"
        },
        "2021-07-27": {
            "1. open": "22.3800",
            "2. high": "22.5800",
            "3. low": "21.3000",
            "4. close": "22.5100",
            "5. volume": "12130"
        },
        "2021-07-26": {
            "1. open": "21.6000",
            "2. high": "22.4500",
            "3. low": "21.6000",
            "4. close": "22.3500",
            "5. volume": "2536"
        },
        "2021-07-23": {
            "1. open": "22.3100",
            "2. high": "22.3100",
            "3. low": "21.8300",
            "4. close": "21.9900",
            "5. volume": "4887"
        },
        "2021-07-22": {
            "1. open": "22.5100",
            "2. high": "22.5100",
            "3. low": "22.2100",
            "4. close": "22.2100",
            "5. volume": "5473"
        },
        "2021-07-21": {
            "1. open": "21.2100",
            "2. high": "22.6700",
            "3. low": "21.2100",
            "4. close": "22.3600",
            "5. volume": "17437"
        },
        "2021-07-20": {
            "1. open": "19.7500",
            "2. high": "21.8600",
            "3. low": "19.7500",
            "4. close": "21.4300",
            "5. volume": "16579"
        },
        "2021-07-19": {
            "1. open": "20.9900",
            "2. high": "20.9900",
            "3. low": "19.7600",
            "4. close": "20.0000",
            "5. volume": "27855"
        },
        "2021-07-16": {
            "1. open": "22.4200",
            "2. high": "22.4200",
            "3. low": "21.0500",
            "4. close": "21.0500",
            "5. volume": "8777"
        },
        "2021-07-15": {
            "1. open": "21.4300",
            "2. high": "22.5000",
            "3. low": "21.3000",
            "4. close": "22.3700",
            "5. volume": "11540"
        },
        "2021-07-14": {
            "1. open": "22.4300",
            "2. high": "22.6600",
            "3. low": "21.1000",
            "4. close": "21.3300",
            "5. volume": "27469"
        },
        "2021-07-13": {
            "1. open": "22.7200",
            "2. high": "23.0000",
            "3. low": "22.2000",
            "4. close": "22.7800",
            "5. volume": "14421"
        },
        "2021-07-12": {
            "1. open": "22.2200",
            "2. high": "23.0500",
            "3. low": "21.7900",
            "4. close": "23.0500",
            "5. volume": "23204"
        },
        "2021-07-09": {
            "1. open": "21.4400",
            "2. high": "22.0800",
            "3. low": "21.1000",
            "4. close": "22.0000",
            "5. volume": "18879"
        },
        "2021-07-08": {
            "1. open": "21.0600",
            "2. high": "21.3500",
            "3. low": "20.2400",
            "4. close": "21.3400",
            "5. volume": "29722"
        },
        "2021-07-07": {
            "1. open": "23.0200",
            "2. high": "23.0200",
            "3. low": "21.1000",
            "4. close": "21.5800",
            "5. volume": "44663"
        },
        "2021-07-06": {
            "1. open": "23.5000",
            "2. high": "23.7000",
            "3. low": "22.5500",
            "4. close": "22.8700",
            "5. volume": "13941"
        },
        "2021-07-05": {
            "1. open": "22.8000",
            "2. high": "23.2900",
            "3. low": "22.8000",
            "4. close": "23.1000",
            "5. volume": "9161"
        },
        "2021-07-02": {
            "1. open": "23.3000",
            "2. high": "23.3900",
            "3. low": "21.9200",
            "4. close": "22.8200",
            "5. volume": "61684"
        },
        "2021-06-30": {
            "1. open": "25.5700",
            "2. high": "26.5700",
            "3. low": "23.4500",
            "4. close": "24.4100",
            "5. volume": "78298"
        },
        "2021-06-29": {
            "1. open": "22.5600",
            "2. high": "25.7500",
            "3. low": "22.5600",
            "4. close": "25.6600",
            "5. volume": "110229"
        },
        "2021-06-28": {
            "1. open": "22.1800",
            "2. high": "23.0400",
            "3. low": "21.8200",
            "4. close": "23.0200",
            "5. volume": "22585"
        },
        "2021-06-25": {
            "1. open": "22.1600",
            "2. high": "22.3000",
            "3. low": "21.3600",
            "4. close": "22.2100",
            "5. volume": "18978"
        },
        "2021-06-24": {
            "1. open": "23.2300",
            "2. high": "23.2300",
            "3. low": "21.8700",
            "4. close": "22.1900",
            "5. volume": "18116"
        },
        "2021-06-23": {
            "1. open": "22.4800",
            "2. high": "23.4200",
            "3. low": "22.4800",
            "4. close": "22.6100",
            "5. volume": "14455"
        },
        "2021-06-22": {
            "1. open": "23.0300",
            "2. high": "23.0300",
            "3. low": "21.8600",
            "4. close": "22.2100",
            "5. volume": "17668"
        },
        "2021-06-21": {
            "1. open": "24.7000",
            "2. high": "24.8000",
            "3. low": "22.2900",
            "4. close": "23.0300",
            "5. volume": "27708"
        },
        "2021-06-18": {
            "1. open": "23.6200",
            "2. high": "24.6800",
            "3. low": "22.6000",
            "4. close": "24.6800",
            "5. volume": "52238"
        },
        "2021-06-17": {
            "1. open": "23.2500",
            "2. high": "24.0000",
            "3. low": "23.0800",
            "4. close": "23.8200",
            "5. volume": "42730"
        },
        "2021-06-16": {
            "1. open": "21.5900",
            "2. high": "22.9500",
            "3. low": "21.5000",
            "4. close": "22.7900",
            "5. volume": "50402"
        },
        "2021-06-15": {
            "1. open": "21.9800",
            "2. high": "21.9800",
            "3. low": "20.5000",
            "4. close": "21.5000",
            "5. volume": "10441"
        },
        "2021-06-14": {
            "1. open": "21.2500",
            "2. high": "21.7900",
            "3. low": "21.2500",
            "4. close": "21.5900",
            "5. volume": "20886"
        },
        "2021-06-11": {
            "1. open": "20.8000",
            "2. high": "21.1400",
            "3. low": "20.7900",
            "4. close": "21.0000",
            "5. volume": "6564"
        },
        "2021-06-10": {
            "1. open": "21.9800",
            "2. high": "21.9800",
            "3. low": "20.3000",
            "4. close": "20.6600",
            "5. volume": "15287"
        },
        "2021-06-09": {
            "1. open": "22.3500",
            "2. high": "22.6100",
            "3. low": "21.2100",
            "4. close": "21.4300",
            "5. volume": "21351"
        },
        "2021-06-08": {
            "1. open": "21.0000",
            "2. high": "22.3400",
            "3. low": "20.8800",
            "4. close": "22.3400",
            "5. volume": "66566"
        },
        "2021-06-07": {
            "1. open": "20.9800",
            "2. high": "21.0000",
            "3. low": "20.3700",
            "4. close": "20.8800",
            "5. volume": "9315"
        },
        "2021-06-04": {
            "1. open": "20.8600",
            "2. high": "21.0000",
            "3. low": "20.5000",
            "4. close": "20.8600",
            "5. volume": "5367"
        },
        "2021-06-03": {
            "1. open": "20.7900",
            "2. high": "21.5100",
            "3. low": "20.3800",
            "4. close": "20.4200",
            "5. volume": "27128"
        },
        "2021-06-02": {
            "1. open": "20.5300",
            "2. high": "21.2000",
            "3. low": "20.3500",
            "4. close": "20.7900",
            "5. volume": "11301"
        },
        "2021-06-01": {
            "1. open": "20.6000",
            "2. high": "20.6000",
            "3. low": "20.2000",
            "4. close": "20.5900",
            "5. volume": "27362"
        },
        "2021-05-31": {
            "1. open": "20.3900",
            "2. high": "20.4000",
            "3. low": "20.0100",
            "4. close": "20.3800",
            "5. volume": "3144"
        },
        "2021-05-28": {
            "1. open": "20.6000",
            "2. high": "20.6000",
            "3. low": "19.9100",
            "4. close": "19.9400",
            "5. volume": "9353"
        },
        "2021-05-27": {
            "1. open": "20.0000",
            "2. high": "20.4500",
            "3. low": "19.7500",
            "4. close": "20.4300",
            "5. volume": "14278"
        },
        "2021-05-26": {
            "1. open": "20.2900",
            "2. high": "20.2900",
            "3. low": "19.6000",
            "4. close": "19.9500",
            "5. volume": "16606"
        },
        "2021-05-25": {
            "1. open": "19.9500",
            "2. high": "20.4000",
            "3. low": "19.4800",
            "4. close": "19.4800",
            "5. volume": "14969"
        },
        "2021-05-21": {
            "1. open": "19.4900",
            "2. high": "20.2600",
            "3. low": "19.2500",
            "4. close": "20.2600",
            "5. volume": "18272"
        },
        "2021-05-20": {
            "1. open": "19.9900",
            "2. high": "19.9900",
            "3. low": "18.9600",
            "4. close": "19.2300",
            "5. volume": "10412"
        },
        "2021-05-19": {
            "1. open": "18.7800",
            "2. high": "19.3800",
            "3. low": "18.6000",
            "4. close": "19.2800",
            "5. volume": "8117"
        },
        "2021-05-18": {
            "1. open": "19.4800",
            "2. high": "19.7000",
            "3. low": "19.1300",
            "4. close": "19.6200",
            "5. volume": "15555"
        },
        "2021-05-17": {
            "1. open": "18.5900",
            "2. high": "19.5500",
            "3. low": "17.8600",
            "4. close": "19.4900",
            "5. volume": "22064"
        },
        "2021-05-14": {
            "1. open": "17.9500",
            "2. high": "18.5100",
            "3. low": "17.8600",
            "4. close": "18.2500",
            "5. volume": "7766"
        },
        "2021-05-13": {
            "1. open": "18.2000",
            "2. high": "18.7800",
            "3. low": "17.5000",
            "4. close": "17.6400",
            "5. volume": "20923"
        },
        "2021-05-12": {
            "1. open": "19.4800",
            "2. high": "19.4800",
            "3. low": "17.8300",
            "4. close": "18.1000",
            "5. volume": "29930"
        },
        "2021-05-11": {
            "1. open": "17.9000",
            "2. high": "19.5000",
            "3. low": "17.5900",
            "4. close": "19.5000",
            "5. volume": "38961"
        },
        "2021-05-10": {
            "1. open": "19.9600",
            "2. high": "19.9600",
            "3. low": "18.5100",
            "4. close": "18.7500",
            "5. volume": "27345"
        },
        "2021-05-07": {
            "1. open": "20.3800",
            "2. high": "20.6400",
            "3. low": "19.5500",
            "4. close": "20.1000",
            "5. volume": "26410"
        },
        "2021-05-06": {
            "1. open": "20.3600",
            "2. high": "20.5000",
            "3. low": "19.5000",
            "4. close": "19.9000",
            "5. volume": "41693"
        },
        "2021-05-05": {
            "1. open": "22.0000",
            "2. high": "22.0000",
            "3. low": "20.7000",
            "4. close": "20.8700",
            "5. volume": "14997"
        },
        "2021-05-04": {
            "1. open": "21.8000",
            "2. high": "21.8000",
            "3. low": "20.5200",
            "4. close": "21.2400",
            "5. volume": "28638"
        },
        "2021-05-03": {
            "1. open": "22.3600",
            "2. high": "23.0000",
            "3. low": "21.7500",
            "4. close": "21.9300",
            "5. volume": "21243"
        },
        "2021-04-30": {
            "1. open": "23.0500",
            "2. high": "23.0500",
            "3. low": "21.6900",
            "4. close": "22.4400",
            "5. volume": "64712"
        },
        "2021-04-29": {
            "1. open": "23.8200",
            "2. high": "23.8200",
            "3. low": "22.9900",
            "4. close": "23.4900",
            "5. volume": "9605"
        },
        "2021-04-28": {
            "1. open": "23.8000",
            "2. high": "23.8900",
            "3. low": "23.5100",
            "4. close": "23.7100",
            "5. volume": "7910"
        },
        "2021-04-27": {
            "1. open": "25.0600",
            "2. high": "25.0600",
            "3. low": "23.5000",
            "4. close": "23.9100",
            "5. volume": "21112"
        },
        "2021-04-26": {
            "1. open": "24.4800",
            "2. high": "24.9200",
            "3. low": "23.4300",
            "4. close": "24.9200",
            "5. volume": "29788"
        },
        "2021-04-23": {
            "1. open": "23.6200",
            "2. high": "24.3500",
            "3. low": "23.5300",
            "4. close": "24.1900",
            "5. volume": "23065"
        },
        "2021-04-22": {
            "1. open": "24.0000",
            "2. high": "24.5000",
            "3. low": "22.2400",
            "4. close": "22.5800",
            "5. volume": "48434"
        },
        "2021-04-21": {
            "1. open": "21.9200",
            "2. high": "23.7000",
            "3. low": "21.2900",
            "4. close": "23.7000",
            "5. volume": "27217"
        },
        "2021-04-20": {
            "1. open": "22.0000",
            "2. high": "22.0400",
            "3. low": "21.0500",
            "4. close": "21.6300",
            "5. volume": "29560"
        },
        "2021-04-19": {
            "1. open": "22.0600",
            "2. high": "22.6300",
            "3. low": "21.5100",
            "4. close": "22.6000",
            "5. volume": "20016"
        },
        "2021-04-16": {
            "1. open": "24.9300",
            "2. high": "24.9300",
            "3. low": "22.2500",
            "4. close": "22.6200",
            "5. volume": "68134"
        },
        "2021-04-15": {
            "1. open": "25.1000",
            "2. high": "25.2300",
            "3. low": "23.3800",
            "4. close": "24.2800",
            "5. volume": "50159"
        },
        "2021-04-14": {
            "1. open": "26.6100",
            "2. high": "26.6100",
            "3. low": "25.1700",
            "4. close": "25.3100",
            "5. volume": "10226"
        },
        "2021-04-13": {
            "1. open": "25.6500",
            "2. high": "26.6900",
            "3. low": "24.6400",
            "4. close": "26.5500",
            "5. volume": "12282"
        },
        "2021-04-12": {
            "1. open": "26.2500",
            "2. high": "26.3500",
            "3. low": "24.4400",
            "4. close": "25.0400",
            "5. volume": "26034"
        },
        "2021-04-09": {
            "1. open": "27.3100",
            "2. high": "27.3100",
            "3. low": "26.2100",
            "4. close": "26.7100",
            "5. volume": "14002"
        },
        "2021-04-08": {
            "1. open": "26.8800",
            "2. high": "27.3000",
            "3. low": "26.5000",
            "4. close": "27.1200",
            "5. volume": "8391"
        },
        "2021-04-07": {
            "1. open": "26.6800",
            "2. high": "27.0400",
            "3. low": "26.1100",
            "4. close": "26.8800",
            "5. volume": "18142"
        },
        "2021-04-06": {
            "1. open": "28.5100",
            "2. high": "28.5100",
            "3. low": "26.8000",
            "4. close": "27.4000",
            "5. volume": "16233"
        },
        "2021-04-05": {
            "1. open": "30.0000",
            "2. high": "30.0000",
            "3. low": "27.5000",
            "4. close": "27.5000",
            "5. volume": "21156"
        },
        "2021-04-01": {
            "1. open": "32.1400",
            "2. high": "32.4800",
            "3. low": "28.7000",
            "4. close": "29.3100",
            "5. volume": "32057"
        },
        "2021-03-31": {
            "1. open": "29.0900",
            "2. high": "31.6500",
            "3. low": "28.6500",
            "4. close": "31.1100",
            "5. volume": "60206"
        },
        "2021-03-30": {
            "1. open": "23.9900",
            "2. high": "28.6000",
            "3. low": "23.7100",
            "4. close": "27.4200",
            "5. volume": "89563"
        },
        "2021-03-29": {
            "1. open": "24.4800",
            "2. high": "24.5000",
            "3. low": "22.8400",
            "4. close": "23.3200",
            "5. volume": "31295"
        },
        "2021-03-26": {
            "1. open": "25.2500",
            "2. high": "25.9000",
            "3. low": "22.7500",
            "4. close": "24.7400",
            "5. volume": "73376"
        },
        "2021-03-25": {
            "1. open": "25.7200",
            "2. high": "26.9000",
            "3. low": "24.5000",
            "4. close": "25.2050",
            "5. volume": "56009"
        },
        "2021-03-24": {
            "1. open": "30.0000",
            "2. high": "30.0100",
            "3. low": "25.4900",
            "4. close": "25.5000",
            "5. volume": "167645"
        },
        "2021-03-23": {
            "1. open": "32.4300",
            "2. high": "32.4300",
            "3. low": "29.5100",
            "4. close": "29.5800",
            "5. volume": "93901"
        },
        "2021-03-22": {
            "1. open": "34.2900",
            "2. high": "34.2900",
            "3. low": "32.4700",
            "4. close": "32.6500",
            "5. volume": "98579"
        },
        "2021-03-19": {
            "1. open": "32.0100",
            "2. high": "33.5600",
            "3. low": "30.8100",
            "4. close": "33.0600",
            "5. volume": "69118"
        },
        "2021-03-18": {
            "1. open": "33.5500",
            "2. high": "34.0000",
            "3. low": "31.5000",
            "4. close": "31.8200",
            "5. volume": "13973"
        },
        "2021-03-17": {
            "1. open": "33.6000",
            "2. high": "34.7200",
            "3. low": "32.5000",
            "4. close": "33.7800",
            "5. volume": "12835"
        },
        "2021-03-16": {
            "1. open": "35.0000",
            "2. high": "35.3500",
            "3. low": "33.5100",
            "4. close": "33.7400",
            "5. volume": "15088"
        },
        "2021-03-15": {
            "1. open": "32.1200",
            "2. high": "35.7500",
            "3. low": "32.1200",
            "4. close": "35.1000",
            "5. volume": "37356"
        },
        "2021-03-12": {
            "1. open": "33.4400",
            "2. high": "33.6000",
            "3. low": "32.5500",
            "4. close": "33.4500",
            "5. volume": "12118"
        },
        "2021-03-11": {
            "1. open": "32.8900",
            "2. high": "34.3800",
            "3. low": "32.8900",
            "4. close": "34.2000",
            "5. volume": "43868"
        },
        "2021-03-10": {
            "1. open": "31.8700",
            "2. high": "33.0000",
            "3. low": "31.3000",
            "4. close": "32.4500",
            "5. volume": "35909"
        },
        "2021-03-09": {
            "1. open": "28.0000",
            "2. high": "30.6000",
            "3. low": "28.0000",
            "4. close": "30.4800",
            "5. volume": "25215"
        },
        "2021-03-08": {
            "1. open": "29.9000",
            "2. high": "29.9000",
            "3. low": "27.2500",
            "4. close": "27.3000",
            "5. volume": "18149"
        },
        "2021-03-05": {
            "1. open": "29.0400",
            "2. high": "29.1700",
            "3. low": "24.6500",
            "4. close": "28.2800",
            "5. volume": "60794"
        },
        "2021-03-04": {
            "1. open": "31.5000",
            "2. high": "32.0000",
            "3. low": "27.4400",
            "4. close": "29.3000",
            "5. volume": "46934"
        },
        "2021-03-03": {
            "1. open": "31.5000",
            "2. high": "32.2500",
            "3. low": "30.7000",
            "4. close": "31.7200",
            "5. volume": "28391"
        },
        "2021-03-02": {
            "1. open": "32.3600",
            "2. high": "32.3600",
            "3. low": "30.7600",
            "4. close": "32.0200",
            "5. volume": "32533"
        },
        "2021-03-01": {
            "1. open": "31.1900",
            "2. high": "32.4500",
            "3. low": "31.1400",
            "4. close": "31.8200",
            "5. volume": "13444"
        },
        "2021-02-26": {
            "1. open": "30.5800",
            "2. high": "31.1500",
            "3. low": "28.7000",
            "4. close": "31.1500",
            "5. volume": "25539"
        },
        "2021-02-25": {
            "1. open": "33.7700",
            "2. high": "34.0000",
            "3. low": "29.7300",
            "4. close": "31.2200",
            "5. volume": "47137"
        },
        "2021-02-24": {
            "1. open": "32.5900",
            "2. high": "33.5100",
            "3. low": "31.8200",
            "4. close": "32.9400",
            "5. volume": "51836"
        },
        "2021-02-23": {
            "1. open": "31.1600",
            "2. high": "32.0000",
            "3. low": "27.4400",
            "4. close": "31.0500",
            "5. volume": "85136"
        },
        "2021-02-22": {
            "1. open": "36.2000",
            "2. high": "36.4000",
            "3. low": "32.7300",
            "4. close": "33.1800",
            "5. volume": "88028"
        },
        "2021-02-19": {
            "1. open": "36.0000",
            "2. high": "38.0000",
            "3. low": "35.9500",
            "4. close": "36.9000",
            "5. volume": "34236"
        },
        "2021-02-18": {
            "1. open": "37.3000",
            "2. high": "37.3000",
            "3. low": "34.7500",
            "4. close": "36.5000",
            "5. volume": "60025"
        },
        "2021-02-17": {
            "1. open": "38.4900",
            "2. high": "38.4900",
            "3. low": "36.3800",
            "4. close": "37.6600",
            "5. volume": "48686"
        },
        "2021-02-16": {
            "1. open": "39.7500",
            "2. high": "39.9900",
            "3. low": "37.6000",
            "4. close": "38.0100",
            "5. volume": "79657"
        },
        "2021-02-12": {
            "1. open": "39.9500",
            "2. high": "40.4900",
            "3. low": "37.9900",
            "4. close": "39.2100",
            "5. volume": "131660"
        },
        "2021-02-11": {
            "1. open": "37.7100",
            "2. high": "37.8500",
            "3. low": "36.1800",
            "4. close": "36.3000",
            "5. volume": "56068"
        },
        "2021-02-10": {
            "1. open": "38.1500",
            "2. high": "39.1600",
            "3. low": "37.0000",
            "4. close": "37.7800",
            "5. volume": "33833"
        },
        "2021-02-09": {
            "1. open": "38.5000",
            "2. high": "39.5100",
            "3. low": "37.8600",
            "4. close": "38.1400",
            "5. volume": "34801"
        },
        "2021-02-08": {
            "1. open": "39.3000",
            "2. high": "39.3000",
            "3. low": "36.9700",
            "4. close": "39.1000",
            "5. volume": "68743"
        },
        "2021-02-05": {
            "1. open": "39.3000",
            "2. high": "43.0000",
            "3. low": "36.0100",
            "4. close": "36.7800",
            "5. volume": "248879"
        },
        "2021-02-04": {
            "1. open": "38.3200",
            "2. high": "39.2500",
            "3. low": "37.4000",
            "4. close": "39.2500",
            "5. volume": "71626"
        },
        "2021-02-03": {
            "1. open": "38.3800",
            "2. high": "39.1500",
            "3. low": "37.5000",
            "4. close": "38.4400",
            "5. volume": "55201"
        },
        "2021-02-02": {
            "1. open": "39.0400",
            "2. high": "40.0000",
            "3. low": "38.3000",
            "4. close": "38.8000",
            "5. volume": "52886"
        },
        "2021-02-01": {
            "1. open": "38.7100",
            "2. high": "39.1000",
            "3. low": "36.5000",
            "4. close": "39.1000",
            "5. volume": "34870"
        },
        "2021-01-29": {
            "1. open": "37.5000",
            "2. high": "39.2500",
            "3. low": "36.5000",
            "4. close": "36.9000",
            "5. volume": "44985"
        },
        "2021-01-28": {
            "1. open": "35.7200",
            "2. high": "38.0000",
            "3. low": "35.7200",
            "4. close": "37.2300",
            "5. volume": "38785"
        },
        "2021-01-27": {
            "1. open": "37.2400",
            "2. high": "37.9000",
            "3. low": "35.0000",
            "4. close": "35.2500",
            "5. volume": "48865"
        },
        "2021-01-26": {
            "1. open": "39.0000",
            "2. high": "39.8000",
            "3. low": "37.4000",
            "4. close": "38.5500",
            "5. volume": "38528"
        },
        "2021-01-25": {
            "1. open": "38.8900",
            "2. high": "41.8000",
            "3. low": "36.0100",
            "4. close": "38.2600",
            "5. volume": "118692"
        },
        "2021-01-22": {
            "1. open": "37.0100",
            "2. high": "39.0000",
            "3. low": "37.0100",
            "4. close": "38.2000",
            "5. volume": "37607"
        },
        "2021-01-21": {
            "1. open": "37.4100",
            "2. high": "38.6400",
            "3. low": "35.5700",
            "4. close": "38.1800",
            "5. volume": "40663"
        },
        "2021-01-20": {
            "1. open": "36.5500",
            "2. high": "39.1000",
            "3. low": "35.0000",
            "4. close": "38.7000",
            "5. volume": "81992"
        },
        "2021-01-19": {
            "1. open": "37.7100",
            "2. high": "37.7100",
            "3. low": "35.5500",
            "4. close": "36.6700",
            "5. volume": "29985"
        },
        "2021-01-18": {
            "1. open": "38.6000",
            "2. high": "38.6000",
            "3. low": "36.8500",
            "4. close": "37.4800",
            "5. volume": "17964"
        },
        "2021-01-15": {
            "1. open": "38.0100",
            "2. high": "38.5000",
            "3. low": "36.4500",
            "4. close": "37.5200",
            "5. volume": "35620"
        },
        "2021-01-14": {
            "1. open": "39.8000",
            "2. high": "40.1000",
            "3. low": "37.7600",
            "4. close": "38.3500",
            "5. volume": "29402"
        },
        "2021-01-13": {
            "1. open": "37.3200",
            "2. high": "39.8000",
            "3. low": "36.8900",
            "4. close": "38.6700",
            "5. volume": "62200"
        },
        "2021-01-12": {
            "1. open": "39.2000",
            "2. high": "39.2000",
            "3. low": "34.8800",
            "4. close": "37.2400",
            "5. volume": "76995"
        },
        "2021-01-11": {
            "1. open": "38.1100",
            "2. high": "39.9200",
            "3. low": "38.0000",
            "4. close": "38.5500",
            "5. volume": "43654"
        },
        "2021-01-08": {
            "1. open": "41.2500",
            "2. high": "41.4900",
            "3. low": "38.1000",
            "4. close": "39.3000",
            "5. volume": "70568"
        },
        "2021-01-07": {
            "1. open": "39.5000",
            "2. high": "41.8300",
            "3. low": "39.5000",
            "4. close": "41.0600",
            "5. volume": "107979"
        },
        "2021-01-06": {
            "1. open": "38.0000",
            "2. high": "43.6200",
            "3. low": "37.8500",
            "4. close": "39.4000",
            "5. volume": "286485"
        },
        "2021-01-05": {
            "1. open": "38.7700",
            "2. high": "39.9000",
            "3. low": "35.8900",
            "4. close": "37.9600",
            "5. volume": "71951"
        },
        "2021-01-04": {
            "1. open": "36.0100",
            "2. high": "40.9900",
            "3. low": "36.0100",
            "4. close": "39.5200",
            "5. volume": "206697"
        },
        "2020-12-31": {
            "1. open": "36.0000",
            "2. high": "37.4500",
            "3. low": "33.8700",
            "4. close": "37.0200",
            "5. volume": "106230"
        },
        "2020-12-30": {
            "1. open": "33.4900",
            "2. high": "38.1100",
            "3. low": "33.4900",
            "4. close": "37.5400",
            "5. volume": "183596"
        },
        "2020-12-29": {
            "1. open": "32.4400",
            "2. high": "33.7900",
            "3. low": "31.0000",
            "4. close": "33.2500",
            "5. volume": "149921"
        },
        "2020-12-24": {
            "1. open": "29.8300",
            "2. high": "30.1400",
            "3. low": "28.2500",
            "4. close": "28.9000",
            "5. volume": "34312"
        },
        "2020-12-23": {
            "1. open": "27.4900",
            "2. high": "31.5100",
            "3. low": "26.6200",
            "4. close": "29.4700",
            "5. volume": "169475"
        },
        "2020-12-22": {
            "1. open": "26.3700",
            "2. high": "28.6400",
            "3. low": "25.5600",
            "4. close": "26.7900",
            "5. volume": "111805"
        },
        "2020-12-21": {
            "1. open": "24.1500",
            "2. high": "27.1000",
            "3. low": "23.8000",
            "4. close": "26.0000",
            "5. volume": "102111"
        },
        "2020-12-18": {
            "1. open": "24.3000",
            "2. high": "24.3700",
            "3. low": "23.0300",
            "4. close": "24.1500",
            "5. volume": "74869"
        },
        "2020-12-17": {
            "1. open": "23.2600",
            "2. high": "24.3000",
            "3. low": "22.4000",
            "4. close": "22.7000",
            "5. volume": "42307"
        },
        "2020-12-16": {
            "1. open": "23.5500",
            "2. high": "23.5600",
            "3. low": "22.6000",
            "4. close": "23.0900",
            "5. volume": "28460"
        },
        "2020-12-15": {
            "1. open": "22.7800",
            "2. high": "23.4900",
            "3. low": "21.8700",
            "4. close": "23.4900",
            "5. volume": "46728"
        },
        "2020-12-14": {
            "1. open": "24.0400",
            "2. high": "24.0400",
            "3. low": "21.8100",
            "4. close": "22.4000",
            "5. volume": "80098"
        },
        "2020-12-11": {
            "1. open": "23.2600",
            "2. high": "24.7800",
            "3. low": "23.2400",
            "4. close": "23.3000",
            "5. volume": "39408"
        },
        "2020-12-10": {
            "1. open": "24.3700",
            "2. high": "25.3400",
            "3. low": "23.6200",
            "4. close": "24.3000",
            "5. volume": "50762"
        },
        "2020-12-09": {
            "1. open": "26.0000",
            "2. high": "27.2600",
            "3. low": "23.4800",
            "4. close": "25.0500",
            "5. volume": "153658"
        },
        "2020-12-08": {
            "1. open": "24.0600",
            "2. high": "28.3300",
            "3. low": "21.9000",
            "4. close": "28.0200",
            "5. volume": "228624"
        },
        "2020-12-07": {
            "1. open": "23.3200",
            "2. high": "24.7100",
            "3. low": "22.4000",
            "4. close": "23.2900",
            "5. volume": "107906"
        },
        "2020-12-04": {
            "1. open": "24.8600",
            "2. high": "24.9000",
            "3. low": "23.2200",
            "4. close": "24.0400",
            "5. volume": "42546"
        },
        "2020-12-03": {
            "1. open": "25.3100",
            "2. high": "26.5700",
            "3. low": "23.7100",
            "4. close": "24.8100",
            "5. volume": "78666"
        },
        "2020-12-02": {
            "1. open": "22.5300",
            "2. high": "26.9300",
            "3. low": "21.3600",
            "4. close": "25.2000",
            "5. volume": "149576"
        },
        "2020-12-01": {
            "1. open": "29.0000",
            "2. high": "29.0000",
            "3. low": "23.6600",
            "4. close": "24.2600",
            "5. volume": "155935"
        },
        "2020-11-30": {
            "1. open": "31.5900",
            "2. high": "31.5900",
            "3. low": "26.8000",
            "4. close": "28.8200",
            "5. volume": "149729"
        },
        "2020-11-27": {
            "1. open": "35.4400",
            "2. high": "36.9900",
            "3. low": "32.4000",
            "4. close": "33.4000",
            "5. volume": "88844"
        },
        "2020-11-26": {
            "1. open": "36.0000",
            "2. high": "36.0000",
            "3. low": "34.5700",
            "4. close": "35.2500",
            "5. volume": "32096"
        },
        "2020-11-25": {
            "1. open": "30.8300",
            "2. high": "36.9000",
            "3. low": "29.8800",
            "4. close": "34.5700",
            "5. volume": "139818"
        },
        "2020-11-24": {
            "1. open": "42.0000",
            "2. high": "42.5300",
            "3. low": "30.3300",
            "4. close": "33.8300",
            "5. volume": "414290"
        },
        "2020-11-23": {
            "1. open": "32.5800",
            "2. high": "37.5000",
            "3. low": "32.2600",
            "4. close": "36.7900",
            "5. volume": "439262"
        },
        "2020-11-20": {
            "1. open": "25.9500",
            "2. high": "30.1200",
            "3. low": "25.5900",
            "4. close": "28.6500",
            "5. volume": "370730"
        },
        "2020-11-19": {
            "1. open": "25.0000",
            "2. high": "27.8500",
            "3. low": "23.4900",
            "4. close": "24.5800",
            "5. volume": "187418"
        },
        "2020-11-18": {
            "1. open": "21.9000",
            "2. high": "26.2400",
            "3. low": "21.9000",
            "4. close": "24.4500",
            "5. volume": "267250"
        },
        "2020-11-17": {
            "1. open": "20.8000",
            "2. high": "21.9000",
            "3. low": "19.7200",
            "4. close": "21.5200",
            "5. volume": "110975"
        },
        "2020-11-16": {
            "1. open": "18.1100",
            "2. high": "22.0000",
            "3. low": "17.9100",
            "4. close": "21.9000",
            "5. volume": "400309"
        },
        "2020-11-13": {
            "1. open": "13.3000",
            "2. high": "17.0000",
            "3. low": "12.9000",
            "4. close": "16.4300",
            "5. volume": "166549"
        },
        "2020-11-12": {
            "1. open": "13.8900",
            "2. high": "14.2800",
            "3. low": "13.1800",
            "4. close": "13.9900",
            "5. volume": "77750"
        },
        "2020-11-11": {
            "1. open": "12.2000",
            "2. high": "14.1100",
            "3. low": "12.2000",
            "4. close": "13.1800",
            "5. volume": "49157"
        },
        "2020-11-10": {
            "1. open": "13.4600",
            "2. high": "13.6900",
            "3. low": "11.8100",
            "4. close": "11.9200",
            "5. volume": "60016"
        },
        "2020-11-09": {
            "1. open": "14.1800",
            "2. high": "14.1800",
            "3. low": "13.2100",
            "4. close": "13.4100",
            "5. volume": "45821"
        },
        "2020-11-06": {
            "1. open": "13.7400",
            "2. high": "14.1900",
            "3. low": "13.2100",
            "4. close": "13.3100",
            "5. volume": "43777"
        },
        "2020-11-05": {
            "1. open": "12.0200",
            "2. high": "14.1000",
            "3. low": "11.9100",
            "4. close": "13.6000",
            "5. volume": "58448"
        },
        "2020-11-04": {
            "1. open": "12.1500",
            "2. high": "12.1500",
            "3. low": "11.5800",
            "4. close": "11.9400",
            "5. volume": "20392"
        },
        "2020-11-03": {
            "1. open": "12.4900",
            "2. high": "12.5500",
            "3. low": "11.4300",
            "4. close": "12.1000",
            "5. volume": "38227"
        },
        "2020-11-02": {
            "1. open": "12.3500",
            "2. high": "12.5500",
            "3. low": "11.5500",
            "4. close": "12.3300",
            "5. volume": "39398"
        },
        "2020-10-30": {
            "1. open": "12.4900",
            "2. high": "12.4900",
            "3. low": "11.4700",
            "4. close": "11.9700",
            "5. volume": "21338"
        },
        "2020-10-29": {
            "1. open": "11.3300",
            "2. high": "12.3500",
            "3. low": "11.1000",
            "4. close": "12.3000",
            "5. volume": "40891"
        },
        "2020-10-28": {
            "1. open": "11.8000",
            "2. high": "11.8400",
            "3. low": "11.1000",
            "4. close": "11.1000",
            "5. volume": "27192"
        },
        "2020-10-27": {
            "1. open": "12.3300",
            "2. high": "12.4000",
            "3. low": "12.0100",
            "4. close": "12.0100",
            "5. volume": "21852"
        },
        "2020-10-26": {
            "1. open": "13.2100",
            "2. high": "13.2100",
            "3. low": "11.6800",
            "4. close": "12.1500",
            "5. volume": "33788"
        },
        "2020-10-23": {
            "1. open": "13.1700",
            "2. high": "13.6100",
            "3. low": "12.8200",
            "4. close": "12.9000",
            "5. volume": "22406"
        },
        "2020-10-22": {
            "1. open": "12.7500",
            "2. high": "13.0100",
            "3. low": "11.2500",
            "4. close": "12.8000",
            "5. volume": "80248"
        },
        "2020-10-21": {
            "1. open": "13.7800",
            "2. high": "13.7800",
            "3. low": "13.0000",
            "4. close": "13.2000",
            "5. volume": "47606"
        },
        "2020-10-20": {
            "1. open": "14.2000",
            "2. high": "14.2300",
            "3. low": "13.6300",
            "4. close": "13.9500",
            "5. volume": "39138"
        },
        "2020-10-19": {
            "1. open": "14.7700",
            "2. high": "14.8700",
            "3. low": "14.1100",
            "4. close": "14.3600",
            "5. volume": "27610"
        },
        "2020-10-16": {
            "1. open": "15.0500",
            "2. high": "15.3800",
            "3. low": "14.7000",
            "4. close": "14.7000",
            "5. volume": "30227"
        },
        "2020-10-15": {
            "1. open": "15.3500",
            "2. high": "15.3500",
            "3. low": "14.6900",
            "4. close": "15.1300",
            "5. volume": "47763"
        },
        "2020-10-14": {
            "1. open": "16.4500",
            "2. high": "16.4500",
            "3. low": "15.3100",
            "4. close": "15.5500",
            "5. volume": "48197"
        },
        "2020-10-13": {
            "1. open": "17.2600",
            "2. high": "17.2600",
            "3. low": "16.0800",
            "4. close": "16.1500",
            "5. volume": "49839"
        },
        "2020-10-09": {
            "1. open": "17.0000",
            "2. high": "17.6500",
            "3. low": "17.0000",
            "4. close": "17.6500",
            "5. volume": "36063"
        },
        "2020-10-08": {
            "1. open": "17.3600",
            "2. high": "17.4400",
            "3. low": "16.6200",
            "4. close": "16.9500",
            "5. volume": "21829"
        },
        "2020-10-07": {
            "1. open": "16.6100",
            "2. high": "17.1700",
            "3. low": "16.0900",
            "4. close": "17.0000",
            "5. volume": "36444"
        },
        "2020-10-06": {
            "1. open": "17.5700",
            "2. high": "18.2000",
            "3. low": "16.2800",
            "4. close": "16.4900",
            "5. volume": "46846"
        },
        "2020-10-05": {
            "1. open": "17.0900",
            "2. high": "17.4300",
            "3. low": "16.5000",
            "4. close": "17.1700",
            "5. volume": "41760"
        },
        "2020-10-02": {
            "1. open": "16.4000",
            "2. high": "17.2400",
            "3. low": "15.8100",
            "4. close": "16.6000",
            "5. volume": "51155"
        },
        "2020-10-01": {
            "1. open": "16.3400",
            "2. high": "17.7000",
            "3. low": "16.2900",
            "4. close": "17.2500",
            "5. volume": "91877"
        },
        "2020-09-30": {
            "1. open": "14.8200",
            "2. high": "15.9800",
            "3. low": "14.3500",
            "4. close": "15.8800",
            "5. volume": "68558"
        },
        "2020-09-29": {
            "1. open": "14.9500",
            "2. high": "15.1100",
            "3. low": "14.0500",
            "4. close": "14.1300",
            "5. volume": "38657"
        },
        "2020-09-28": {
            "1. open": "15.4500",
            "2. high": "15.8900",
            "3. low": "14.6000",
            "4. close": "14.7600",
            "5. volume": "55932"
        },
        "2020-09-25": {
            "1. open": "15.0000",
            "2. high": "16.2500",
            "3. low": "14.9500",
            "4. close": "15.2100",
            "5. volume": "54944"
        },
        "2020-09-24": {
            "1. open": "14.9200",
            "2. high": "15.2500",
            "3. low": "13.5900",
            "4. close": "14.7500",
            "5. volume": "95010"
        },
        "2020-09-23": {
            "1. open": "14.9800",
            "2. high": "17.3000",
            "3. low": "13.3400",
            "4. close": "15.4500",
            "5. volume": "200982"
        },
        "2020-09-22": {
            "1. open": "17.5200",
            "2. high": "17.7200",
            "3. low": "17.0000",
            "4. close": "17.0300",
            "5. volume": "23820"
        },
        "2020-09-21": {
            "1. open": "18.0000",
            "2. high": "18.1100",
            "3. low": "17.1500",
            "4. close": "17.3200",
            "5. volume": "38035"
        },
        "2020-09-18": {
            "1. open": "19.0000",
            "2. high": "19.2400",
            "3. low": "18.2900",
            "4. close": "18.5400",
            "5. volume": "57764"
        },
        "2020-09-17": {
            "1. open": "17.1600",
            "2. high": "18.3500",
            "3. low": "17.1100",
            "4. close": "17.9600",
            "5. volume": "53260"
        },
        "2020-09-16": {
            "1. open": "19.2900",
            "2. high": "19.2900",
            "3. low": "17.4400",
            "4. close": "17.7000",
            "5. volume": "104092"
        },
        "2020-09-15": {
            "1. open": "19.2800",
            "2. high": "19.8000",
            "3. low": "18.9000",
            "4. close": "18.9800",
            "5. volume": "69650"
        },
        "2020-09-14": {
            "1. open": "21.0400",
            "2. high": "21.0500",
            "3. low": "18.7200",
            "4. close": "19.0500",
            "5. volume": "78611"
        },
        "2020-09-11": {
            "1. open": "21.5300",
            "2. high": "22.1900",
            "3. low": "20.7700",
            "4. close": "20.9500",
            "5. volume": "72679"
        },
        "2020-09-10": {
            "1. open": "20.7000",
            "2. high": "23.6400",
            "3. low": "19.9600",
            "4. close": "21.0700",
            "5. volume": "182588"
        },
        "2020-09-09": {
            "1. open": "18.6500",
            "2. high": "20.7000",
            "3. low": "18.6500",
            "4. close": "20.1300",
            "5. volume": "79659"
        },
        "2020-09-08": {
            "1. open": "17.1000",
            "2. high": "18.8000",
            "3. low": "17.1000",
            "4. close": "18.2000",
            "5. volume": "58189"
        },
        "2020-09-04": {
            "1. open": "17.1000",
            "2. high": "20.5000",
            "3. low": "16.0900",
            "4. close": "17.9000",
            "5. volume": "163091"
        },
        "2020-09-03": {
            "1. open": "22.4900",
            "2. high": "22.4900",
            "3. low": "18.3100",
            "4. close": "18.8900",
            "5. volume": "202292"
        },
        "2020-09-02": {
            "1. open": "24.4500",
            "2. high": "24.8400",
            "3. low": "22.6800",
            "4. close": "22.8500",
            "5. volume": "137265"
        },
        "2020-09-01": {
            "1. open": "22.9900",
            "2. high": "23.5600",
            "3. low": "20.3400",
            "4. close": "23.2400",
            "5. volume": "284370"
        },
        "2020-08-31": {
            "1. open": "29.4700",
            "2. high": "29.4700",
            "3. low": "25.6000",
            "4. close": "25.6000",
            "5. volume": "169547"
        },
        "2020-08-28": {
            "1. open": "29.0000",
            "2. high": "30.6400",
            "3. low": "26.1800",
            "4. close": "27.2500",
            "5. volume": "370223"
        },
        "2020-08-27": {
            "1. open": "3.5000",
            "2. high": "4.3000",
            "3. low": "3.4000",
            "4. close": "4.1400",
            "5. volume": "6399477"
        },
        "2020-08-26": {
            "1. open": "3.2400",
            "2. high": "3.6000",
            "3. low": "3.1700",
            "4. close": "3.3300",
            "5. volume": "2943415"
        },
        "2020-08-25": {
            "1. open": "3.8500",
            "2. high": "4.3400",
            "3. low": "2.7800",
            "4. close": "3.1700",
            "5. volume": "7906265"
        },
        "2020-08-24": {
            "1. open": "2.3500",
            "2. high": "3.9900",
            "3. low": "2.2800",
            "4. close": "3.9900",
            "5. volume": "8690140"
        },
        "2020-08-21": {
            "1. open": "2.1900",
            "2. high": "2.4500",
            "3. low": "1.8500",
            "4. close": "2.1700",
            "5. volume": "3346772"
        },
        "2020-08-20": {
            "1. open": "1.4000",
            "2. high": "2.0700",
            "3. low": "1.4000",
            "4. close": "1.8000",
            "5. volume": "3220802"
        },
        "2020-08-19": {
            "1. open": "1.3000",
            "2. high": "1.4400",
            "3. low": "1.2600",
            "4. close": "1.4000",
            "5. volume": "480179"
        },
        "2020-08-18": {
            "1. open": "1.4300",
            "2. high": "1.4300",
            "3. low": "1.2200",
            "4. close": "1.2800",
            "5. volume": "589631"
        },
        "2020-08-17": {
            "1. open": "1.4500",
            "2. high": "1.5000",
            "3. low": "1.4000",
            "4. close": "1.4400",
            "5. volume": "257632"
        },
        "2020-08-13": {
            "1. open": "1.5800",
            "2. high": "1.5800",
            "3. low": "1.4800",
            "4. close": "1.5400",
            "5. volume": "164647"
        },
        "2020-08-12": {
            "1. open": "1.5400",
            "2. high": "1.5800",
            "3. low": "1.4300",
            "4. close": "1.5500",
            "5. volume": "298822"
        },
        "2020-08-11": {
            "1. open": "1.6100",
            "2. high": "1.6100",
            "3. low": "1.3600",
            "4. close": "1.5100",
            "5. volume": "557487"
        },
        "2020-08-10": {
            "1. open": "1.5500",
            "2. high": "1.6900",
            "3. low": "1.5300",
            "4. close": "1.5900",
            "5. volume": "526136"
        },
        "2020-08-07": {
            "1. open": "1.3000",
            "2. high": "1.5700",
            "3. low": "1.2500",
            "4. close": "1.4700",
            "5. volume": "752622"
        },
        "2020-08-06": {
            "1. open": "1.1600",
            "2. high": "1.3000",
            "3. low": "1.1600",
            "4. close": "1.2700",
            "5. volume": "405046"
        },
        "2020-08-05": {
            "1. open": "1.2000",
            "2. high": "1.2100",
            "3. low": "1.1500",
            "4. close": "1.1700",
            "5. volume": "141273"
        },
        "2020-08-04": {
            "1. open": "1.1800",
            "2. high": "1.2100",
            "3. low": "1.1500",
            "4. close": "1.2000",
            "5. volume": "90119"
        },
        "2020-07-31": {
            "1. open": "1.2200",
            "2. high": "1.2200",
            "3. low": "1.1400",
            "4. close": "1.2000",
            "5. volume": "268721"
        },
        "2020-07-30": {
            "1. open": "1.1800",
            "2. high": "1.2300",
            "3. low": "1.1300",
            "4. close": "1.2200",
            "5. volume": "322752"
        },
        "2020-07-29": {
            "1. open": "1.0700",
            "2. high": "1.2900",
            "3. low": "1.0700",
            "4. close": "1.1900",
            "5. volume": "888816"
        },
        "2020-07-28": {
            "1. open": "1.0300",
            "2. high": "1.0400",
            "3. low": "0.9600",
            "4. close": "1.0200",
            "5. volume": "129351"
        },
        "2020-07-27": {
            "1. open": "1.0200",
            "2. high": "1.0700",
            "3. low": "0.9800",
            "4. close": "1.0100",
            "5. volume": "278848"
        },
        "2020-07-23": {
            "1. open": "0.9000",
            "2. high": "1.1000",
            "3. low": "0.9000",
            "4. close": "0.9700",
            "5. volume": "820467"
        },
        "2020-07-21": {
            "1. open": "0.8200",
            "2. high": "0.9500",
            "3. low": "0.8200",
            "4. close": "0.8700",
            "5. volume": "448605"
        },
        "2020-07-20": {
            "1. open": "0.8000",
            "2. high": "0.8400",
            "3. low": "0.7700",
            "4. close": "0.8400",
            "5. volume": "218437"
        },
        "2020-07-17": {
            "1. open": "0.7300",
            "2. high": "0.8200",
            "3. low": "0.7200",
            "4. close": "0.8100",
            "5. volume": "191047"
        },
        "2020-07-16": {
            "1. open": "0.7900",
            "2. high": "0.7900",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "277408"
        },
        "2020-07-15": {
            "1. open": "0.8700",
            "2. high": "0.8700",
            "3. low": "0.8000",
            "4. close": "0.8000",
            "5. volume": "87866"
        },
        "2020-07-14": {
            "1. open": "0.8700",
            "2. high": "0.9000",
            "3. low": "0.8400",
            "4. close": "0.8700",
            "5. volume": "133292"
        },
        "2020-07-13": {
            "1. open": "0.7700",
            "2. high": "0.8900",
            "3. low": "0.7500",
            "4. close": "0.8700",
            "5. volume": "269864"
        },
        "2020-07-10": {
            "1. open": "0.7500",
            "2. high": "0.7900",
            "3. low": "0.7200",
            "4. close": "0.7800",
            "5. volume": "125095"
        },
        "2020-07-09": {
            "1. open": "0.8500",
            "2. high": "0.9300",
            "3. low": "0.7300",
            "4. close": "0.7500",
            "5. volume": "314775"
        },
        "2020-07-08": {
            "1. open": "0.7800",
            "2. high": "0.8700",
            "3. low": "0.7100",
            "4. close": "0.8700",
            "5. volume": "278988"
        },
        "2020-07-07": {
            "1. open": "0.8300",
            "2. high": "0.8400",
            "3. low": "0.6700",
            "4. close": "0.7300",
            "5. volume": "693071"
        },
        "2020-07-06": {
            "1. open": "0.8500",
            "2. high": "0.9800",
            "3. low": "0.7200",
            "4. close": "0.8000",
            "5. volume": "1194366"
        },
        "2020-07-03": {
            "1. open": "0.6900",
            "2. high": "0.9800",
            "3. low": "0.6900",
            "4. close": "0.8600",
            "5. volume": "577204"
        },
        "2020-07-02": {
            "1. open": "0.6500",
            "2. high": "0.8500",
            "3. low": "0.6400",
            "4. close": "0.7400",
            "5. volume": "839222"
        },
        "2020-06-30": {
            "1. open": "0.5000",
            "2. high": "0.6400",
            "3. low": "0.5000",
            "4. close": "0.6200",
            "5. volume": "524223"
        },
        "2020-06-29": {
            "1. open": "0.4400",
            "2. high": "0.5200",
            "3. low": "0.4400",
            "4. close": "0.5200",
            "5. volume": "268950"
        },
        "2020-06-26": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "295710"
        },
        "2020-06-25": {
            "1. open": "0.4550",
            "2. high": "0.4600",
            "3. low": "0.4400",
            "4. close": "0.4500",
            "5. volume": "83440"
        },
        "2020-06-24": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4100",
            "4. close": "0.4400",
            "5. volume": "194269"
        },
        "2020-06-23": {
            "1. open": "0.4150",
            "2. high": "0.4500",
            "3. low": "0.4150",
            "4. close": "0.4400",
            "5. volume": "45450"
        },
        "2020-06-22": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "6000"
        },
        "2020-06-19": {
            "1. open": "0.4300",
            "2. high": "0.4500",
            "3. low": "0.4300",
            "4. close": "0.4500",
            "5. volume": "60888"
        },
        "2020-06-18": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4450",
            "4. close": "0.4600",
            "5. volume": "37612"
        },
        "2020-06-17": {
            "1. open": "0.4650",
            "2. high": "0.4700",
            "3. low": "0.4500",
            "4. close": "0.4600",
            "5. volume": "45951"
        },
        "2020-06-16": {
            "1. open": "0.4650",
            "2. high": "0.4700",
            "3. low": "0.4400",
            "4. close": "0.4500",
            "5. volume": "299346"
        },
        "2020-06-15": {
            "1. open": "0.4500",
            "2. high": "0.4650",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "251302"
        },
        "2020-06-12": {
            "1. open": "0.4400",
            "2. high": "0.4500",
            "3. low": "0.4300",
            "4. close": "0.4500",
            "5. volume": "142000"
        },
        "2020-06-11": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4100",
            "4. close": "0.4200",
            "5. volume": "44162"
        },
        "2020-06-10": {
            "1. open": "0.4000",
            "2. high": "0.4550",
            "3. low": "0.4000",
            "4. close": "0.4550",
            "5. volume": "308721"
        },
        "2020-06-09": {
            "1. open": "0.3850",
            "2. high": "0.4500",
            "3. low": "0.3850",
            "4. close": "0.4250",
            "5. volume": "294973"
        },
        "2020-06-08": {
            "1. open": "0.3650",
            "2. high": "0.3850",
            "3. low": "0.3650",
            "4. close": "0.3850",
            "5. volume": "10040"
        },
        "2020-06-05": {
            "1. open": "0.3600",
            "2. high": "0.3700",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "41000"
        },
        "2020-06-04": {
            "1. open": "0.3800",
            "2. high": "0.3850",
            "3. low": "0.3700",
            "4. close": "0.3700",
            "5. volume": "25084"
        },
        "2020-06-03": {
            "1. open": "0.3700",
            "2. high": "0.3850",
            "3. low": "0.3700",
            "4. close": "0.3850",
            "5. volume": "11851"
        },
        "2020-06-02": {
            "1. open": "0.3700",
            "2. high": "0.3800",
            "3. low": "0.3500",
            "4. close": "0.3700",
            "5. volume": "38136"
        },
        "2020-06-01": {
            "1. open": "0.3600",
            "2. high": "0.3700",
            "3. low": "0.3600",
            "4. close": "0.3700",
            "5. volume": "34896"
        },
        "2020-05-29": {
            "1. open": "0.3750",
            "2. high": "0.3750",
            "3. low": "0.3650",
            "4. close": "0.3650",
            "5. volume": "10709"
        },
        "2020-05-28": {
            "1. open": "0.3800",
            "2. high": "0.3800",
            "3. low": "0.3550",
            "4. close": "0.3600",
            "5. volume": "5909"
        },
        "2020-05-27": {
            "1. open": "0.3450",
            "2. high": "0.3600",
            "3. low": "0.3450",
            "4. close": "0.3600",
            "5. volume": "13083"
        },
        "2020-05-26": {
            "1. open": "0.3950",
            "2. high": "0.3950",
            "3. low": "0.3900",
            "4. close": "0.3900",
            "5. volume": "13013"
        },
        "2020-05-25": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3900",
            "4. close": "0.3900",
            "5. volume": "1188"
        },
        "2020-05-22": {
            "1. open": "0.3600",
            "2. high": "0.3900",
            "3. low": "0.3600",
            "4. close": "0.3700",
            "5. volume": "8695"
        },
        "2020-05-21": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3750",
            "4. close": "0.3750",
            "5. volume": "6019"
        },
        "2020-05-20": {
            "1. open": "0.3450",
            "2. high": "0.3850",
            "3. low": "0.3450",
            "4. close": "0.3850",
            "5. volume": "29200"
        },
        "2020-05-19": {
            "1. open": "0.3400",
            "2. high": "0.3800",
            "3. low": "0.3300",
            "4. close": "0.3750",
            "5. volume": "79119"
        },
        "2020-05-15": {
            "1. open": "0.3900",
            "2. high": "0.3950",
            "3. low": "0.3100",
            "4. close": "0.3300",
            "5. volume": "36969"
        },
        "2020-05-14": {
            "1. open": "0.2900",
            "2. high": "0.4300",
            "3. low": "0.2900",
            "4. close": "0.4150",
            "5. volume": "161890"
        },
        "2020-05-13": {
            "1. open": "0.2900",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.3000",
            "5. volume": "33206"
        },
        "2020-05-12": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "21599"
        },
        "2020-05-11": {
            "1. open": "0.2800",
            "2. high": "0.3000",
            "3. low": "0.2800",
            "4. close": "0.3000",
            "5. volume": "37365"
        },
        "2020-05-08": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "31237"
        },
        "2020-05-07": {
            "1. open": "0.3050",
            "2. high": "0.3200",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "23229"
        },
        "2020-05-06": {
            "1. open": "0.2900",
            "2. high": "0.3050",
            "3. low": "0.2900",
            "4. close": "0.3050",
            "5. volume": "41900"
        },
        "2020-05-05": {
            "1. open": "0.2650",
            "2. high": "0.2650",
            "3. low": "0.2550",
            "4. close": "0.2550",
            "5. volume": "23100"
        },
        "2020-05-01": {
            "1. open": "0.2850",
            "2. high": "0.2900",
            "3. low": "0.2600",
            "4. close": "0.2900",
            "5. volume": "36500"
        },
        "2020-04-30": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "47075"
        },
        "2020-04-29": {
            "1. open": "0.2950",
            "2. high": "0.3000",
            "3. low": "0.2950",
            "4. close": "0.3000",
            "5. volume": "11000"
        },
        "2020-04-28": {
            "1. open": "0.2600",
            "2. high": "0.2800",
            "3. low": "0.2600",
            "4. close": "0.2800",
            "5. volume": "90232"
        },
        "2020-04-27": {
            "1. open": "0.2750",
            "2. high": "0.2800",
            "3. low": "0.2550",
            "4. close": "0.2550",
            "5. volume": "17918"
        },
        "2020-04-22": {
            "1. open": "0.2600",
            "2. high": "0.3100",
            "3. low": "0.2600",
            "4. close": "0.2800",
            "5. volume": "166200"
        },
        "2020-04-21": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "22300"
        },
        "2020-04-20": {
            "1. open": "0.2400",
            "2. high": "0.2800",
            "3. low": "0.2400",
            "4. close": "0.2600",
            "5. volume": "77800"
        },
        "2020-04-17": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "17500"
        },
        "2020-04-16": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2300",
            "4. close": "0.2350",
            "5. volume": "49500"
        },
        "2020-04-15": {
            "1. open": "0.2300",
            "2. high": "0.2350",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "32000"
        },
        "2020-04-14": {
            "1. open": "0.2150",
            "2. high": "0.2300",
            "3. low": "0.2150",
            "4. close": "0.2300",
            "5. volume": "24320"
        },
        "2020-04-13": {
            "1. open": "0.2150",
            "2. high": "0.2200",
            "3. low": "0.2000",
            "4. close": "0.2200",
            "5. volume": "34000"
        },
        "2020-04-09": {
            "1. open": "0.2050",
            "2. high": "0.2300",
            "3. low": "0.2000",
            "4. close": "0.2200",
            "5. volume": "119300"
        },
        "2020-04-08": {
            "1. open": "0.1800",
            "2. high": "0.2050",
            "3. low": "0.1700",
            "4. close": "0.2050",
            "5. volume": "49500"
        },
        "2020-04-07": {
            "1. open": "0.2000",
            "2. high": "0.2200",
            "3. low": "0.1700",
            "4. close": "0.2200",
            "5. volume": "85400"
        },
        "2020-04-06": {
            "1. open": "0.1950",
            "2. high": "0.2000",
            "3. low": "0.1950",
            "4. close": "0.2000",
            "5. volume": "2100"
        },
        "2020-04-03": {
            "1. open": "0.1900",
            "2. high": "0.2200",
            "3. low": "0.1900",
            "4. close": "0.1900",
            "5. volume": "113900"
        },
        "2020-04-02": {
            "1. open": "0.2100",
            "2. high": "0.2200",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "266509"
        },
        "2020-03-31": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "8100"
        },
        "2020-03-30": {
            "1. open": "0.1700",
            "2. high": "0.1900",
            "3. low": "0.1700",
            "4. close": "0.1900",
            "5. volume": "10000"
        },
        "2020-03-27": {
            "1. open": "0.1850",
            "2. high": "0.1850",
            "3. low": "0.1700",
            "4. close": "0.1700",
            "5. volume": "24500"
        },
        "2020-03-26": {
            "1. open": "0.1900",
            "2. high": "0.1950",
            "3. low": "0.1850",
            "4. close": "0.1850",
            "5. volume": "14000"
        },
        "2020-03-25": {
            "1. open": "0.1900",
            "2. high": "0.1900",
            "3. low": "0.1650",
            "4. close": "0.1800",
            "5. volume": "73750"
        },
        "2020-03-24": {
            "1. open": "0.1900",
            "2. high": "0.1900",
            "3. low": "0.1750",
            "4. close": "0.1750",
            "5. volume": "12346"
        },
        "2020-03-23": {
            "1. open": "0.1850",
            "2. high": "0.1900",
            "3. low": "0.1700",
            "4. close": "0.1900",
            "5. volume": "121600"
        },
        "2020-03-20": {
            "1. open": "0.1900",
            "2. high": "0.2350",
            "3. low": "0.1850",
            "4. close": "0.1900",
            "5. volume": "46200"
        },
        "2020-03-19": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.1850",
            "4. close": "0.1900",
            "5. volume": "19180"
        },
        "2020-03-18": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.1900",
            "4. close": "0.2000",
            "5. volume": "43900"
        },
        "2020-03-17": {
            "1. open": "0.2450",
            "2. high": "0.2450",
            "3. low": "0.1850",
            "4. close": "0.2050",
            "5. volume": "18700"
        },
        "2020-03-16": {
            "1. open": "0.1800",
            "2. high": "0.2100",
            "3. low": "0.1750",
            "4. close": "0.1900",
            "5. volume": "30800"
        },
        "2020-03-13": {
            "1. open": "0.2000",
            "2. high": "0.2400",
            "3. low": "0.2000",
            "4. close": "0.2400",
            "5. volume": "25500"
        },
        "2020-03-12": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.1700",
            "4. close": "0.2000",
            "5. volume": "61000"
        },
        "2020-03-11": {
            "1. open": "0.2700",
            "2. high": "0.2800",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "68200"
        },
        "2020-03-10": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2450",
            "4. close": "0.2650",
            "5. volume": "29300"
        },
        "2020-03-09": {
            "1. open": "0.2700",
            "2. high": "0.2900",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "53600"
        },
        "2020-03-06": {
            "1. open": "0.3200",
            "2. high": "0.3200",
            "3. low": "0.3150",
            "4. close": "0.3150",
            "5. volume": "26200"
        },
        "2020-03-05": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "26500"
        },
        "2020-03-04": {
            "1. open": "0.3450",
            "2. high": "0.3450",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "31000"
        },
        "2020-03-03": {
            "1. open": "0.3450",
            "2. high": "0.3450",
            "3. low": "0.3350",
            "4. close": "0.3450",
            "5. volume": "15200"
        },
        "2020-03-02": {
            "1. open": "0.3400",
            "2. high": "0.3500",
            "3. low": "0.3400",
            "4. close": "0.3500",
            "5. volume": "60000"
        },
        "2020-02-28": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3150",
            "4. close": "0.3200",
            "5. volume": "137900"
        },
        "2020-02-27": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3200",
            "4. close": "0.3350",
            "5. volume": "77000"
        },
        "2020-02-26": {
            "1. open": "0.3300",
            "2. high": "0.3350",
            "3. low": "0.3250",
            "4. close": "0.3250",
            "5. volume": "13700"
        },
        "2020-02-25": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3250",
            "4. close": "0.3250",
            "5. volume": "12330"
        },
        "2020-02-24": {
            "1. open": "0.3450",
            "2. high": "0.3450",
            "3. low": "0.3250",
            "4. close": "0.3300",
            "5. volume": "27500"
        },
        "2020-02-21": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3350",
            "4. close": "0.3400",
            "5. volume": "36625"
        },
        "2020-02-20": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3400",
            "4. close": "0.3400",
            "5. volume": "37980"
        },
        "2020-02-19": {
            "1. open": "0.3300",
            "2. high": "0.3400",
            "3. low": "0.3300",
            "4. close": "0.3400",
            "5. volume": "50200"
        },
        "2020-02-18": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3250",
            "4. close": "0.3250",
            "5. volume": "31490"
        },
        "2020-02-14": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "31100"
        },
        "2020-02-12": {
            "1. open": "0.3200",
            "2. high": "0.3200",
            "3. low": "0.3200",
            "4. close": "0.3200",
            "5. volume": "10000"
        },
        "2020-02-11": {
            "1. open": "0.3350",
            "2. high": "0.3350",
            "3. low": "0.3250",
            "4. close": "0.3250",
            "5. volume": "10250"
        },
        "2020-02-10": {
            "1. open": "0.3250",
            "2. high": "0.3300",
            "3. low": "0.3250",
            "4. close": "0.3300",
            "5. volume": "21900"
        },
        "2020-02-07": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3150",
            "4. close": "0.3300",
            "5. volume": "54013"
        },
        "2020-02-06": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3150",
            "4. close": "0.3200",
            "5. volume": "144014"
        },
        "2020-02-05": {
            "1. open": "0.3450",
            "2. high": "0.3450",
            "3. low": "0.3350",
            "4. close": "0.3350",
            "5. volume": "14513"
        },
        "2020-02-04": {
            "1. open": "0.3600",
            "2. high": "0.3650",
            "3. low": "0.3450",
            "4. close": "0.3450",
            "5. volume": "85500"
        },
        "2020-02-03": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3450",
            "4. close": "0.3500",
            "5. volume": "28742"
        },
        "2020-01-31": {
            "1. open": "0.3750",
            "2. high": "0.3850",
            "3. low": "0.3650",
            "4. close": "0.3750",
            "5. volume": "42631"
        },
        "2020-01-30": {
            "1. open": "0.3600",
            "2. high": "0.3700",
            "3. low": "0.3600",
            "4. close": "0.3700",
            "5. volume": "8599"
        },
        "2020-01-29": {
            "1. open": "0.3500",
            "2. high": "0.3900",
            "3. low": "0.3500",
            "4. close": "0.3700",
            "5. volume": "61718"
        },
        "2020-01-28": {
            "1. open": "0.3400",
            "2. high": "0.3450",
            "3. low": "0.3350",
            "4. close": "0.3450",
            "5. volume": "11509"
        },
        "2020-01-27": {
            "1. open": "0.3400",
            "2. high": "0.3500",
            "3. low": "0.3300",
            "4. close": "0.3450",
            "5. volume": "52182"
        },
        "2020-01-24": {
            "1. open": "0.3000",
            "2. high": "0.3450",
            "3. low": "0.3000",
            "4. close": "0.3400",
            "5. volume": "112410"
        },
        "2020-01-23": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "50174"
        },
        "2020-01-22": {
            "1. open": "0.3050",
            "2. high": "0.3050",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "38018"
        },
        "2020-01-21": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.3000",
            "4. close": "0.3050",
            "5. volume": "32937"
        },
        "2020-01-20": {
            "1. open": "0.3100",
            "2. high": "0.3150",
            "3. low": "0.3050",
            "4. close": "0.3050",
            "5. volume": "8104"
        },
        "2020-01-17": {
            "1. open": "0.3150",
            "2. high": "0.3150",
            "3. low": "0.2900",
            "4. close": "0.3000",
            "5. volume": "27008"
        },
        "2020-01-16": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "36520"
        },
        "2020-01-15": {
            "1. open": "0.3150",
            "2. high": "0.3150",
            "3. low": "0.2950",
            "4. close": "0.2950",
            "5. volume": "41700"
        },
        "2020-01-14": {
            "1. open": "0.3100",
            "2. high": "0.3200",
            "3. low": "0.3000",
            "4. close": "0.3100",
            "5. volume": "45049"
        },
        "2020-01-13": {
            "1. open": "0.3200",
            "2. high": "0.3200",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "19323"
        },
        "2020-01-10": {
            "1. open": "0.3000",
            "2. high": "0.3100",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "50500"
        },
        "2020-01-09": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "13534"
        },
        "2020-01-08": {
            "1. open": "0.3050",
            "2. high": "0.3150",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "79000"
        },
        "2020-01-07": {
            "1. open": "0.2950",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "29000"
        },
        "2020-01-06": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2950",
            "4. close": "0.2950",
            "5. volume": "14500"
        },
        "2020-01-03": {
            "1. open": "0.2850",
            "2. high": "0.3200",
            "3. low": "0.2850",
            "4. close": "0.2900",
            "5. volume": "45001"
        },
        "2020-01-02": {
            "1. open": "0.2800",
            "2. high": "0.3000",
            "3. low": "0.2800",
            "4. close": "0.3000",
            "5. volume": "27000"
        },
        "2019-12-31": {
            "1. open": "0.2850",
            "2. high": "0.2850",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "53500"
        },
        "2019-12-30": {
            "1. open": "0.2850",
            "2. high": "0.3000",
            "3. low": "0.2800",
            "4. close": "0.2850",
            "5. volume": "21835"
        },
        "2019-12-27": {
            "1. open": "0.2800",
            "2. high": "0.3100",
            "3. low": "0.2800",
            "4. close": "0.2850",
            "5. volume": "42551"
        },
        "2019-12-24": {
            "1. open": "0.2900",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.3000",
            "5. volume": "5250"
        },
        "2019-12-23": {
            "1. open": "0.2750",
            "2. high": "0.3250",
            "3. low": "0.2750",
            "4. close": "0.2900",
            "5. volume": "74039"
        },
        "2019-12-20": {
            "1. open": "0.2750",
            "2. high": "0.2900",
            "3. low": "0.2650",
            "4. close": "0.2850",
            "5. volume": "101200"
        },
        "2019-12-19": {
            "1. open": "0.2400",
            "2. high": "0.2750",
            "3. low": "0.2250",
            "4. close": "0.2450",
            "5. volume": "211465"
        },
        "2019-12-18": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2350",
            "4. close": "0.2400",
            "5. volume": "153000"
        },
        "2019-12-17": {
            "1. open": "0.2400",
            "2. high": "0.2700",
            "3. low": "0.2400",
            "4. close": "0.2600",
            "5. volume": "27551"
        },
        "2019-12-16": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2350",
            "4. close": "0.2550",
            "5. volume": "179884"
        },
        "2019-12-13": {
            "1. open": "0.2700",
            "2. high": "0.2750",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "63729"
        },
        "2019-12-12": {
            "1. open": "0.2700",
            "2. high": "0.2850",
            "3. low": "0.2700",
            "4. close": "0.2850",
            "5. volume": "23776"
        },
        "2019-12-11": {
            "1. open": "0.2600",
            "2. high": "0.2700",
            "3. low": "0.2600",
            "4. close": "0.2700",
            "5. volume": "41000"
        },
        "2019-12-10": {
            "1. open": "0.2600",
            "2. high": "0.2650",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "50000"
        },
        "2019-12-09": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2550",
            "4. close": "0.2600",
            "5. volume": "45000"
        },
        "2019-12-06": {
            "1. open": "0.2550",
            "2. high": "0.2600",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "30850"
        },
        "2019-12-05": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "49116"
        },
        "2019-12-04": {
            "1. open": "0.2500",
            "2. high": "0.2600",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "31000"
        },
        "2019-12-03": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2550",
            "4. close": "0.2550",
            "5. volume": "42501"
        },
        "2019-12-02": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "61000"
        },
        "2019-11-29": {
            "1. open": "0.2650",
            "2. high": "0.2800",
            "3. low": "0.2650",
            "4. close": "0.2700",
            "5. volume": "59500"
        },
        "2019-11-28": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "4700"
        },
        "2019-11-27": {
            "1. open": "0.2850",
            "2. high": "0.2900",
            "3. low": "0.2700",
            "4. close": "0.2800",
            "5. volume": "156000"
        },
        "2019-11-26": {
            "1. open": "0.3000",
            "2. high": "0.3100",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "11500"
        },
        "2019-11-25": {
            "1. open": "0.2750",
            "2. high": "0.3100",
            "3. low": "0.2700",
            "4. close": "0.3100",
            "5. volume": "18151"
        },
        "2019-11-22": {
            "1. open": "0.2850",
            "2. high": "0.2850",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "6000"
        },
        "2019-11-21": {
            "1. open": "0.2750",
            "2. high": "0.2750",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "7000"
        },
        "2019-11-20": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2500",
            "4. close": "0.2700",
            "5. volume": "84650"
        },
        "2019-11-19": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "8330"
        },
        "2019-11-18": {
            "1. open": "0.2900",
            "2. high": "0.3100",
            "3. low": "0.2900",
            "4. close": "0.3050",
            "5. volume": "22848"
        },
        "2019-11-15": {
            "1. open": "0.2900",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.3000",
            "5. volume": "2600"
        },
        "2019-11-14": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "19728"
        },
        "2019-11-13": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "164527"
        },
        "2019-11-12": {
            "1. open": "0.3350",
            "2. high": "0.3350",
            "3. low": "0.3350",
            "4. close": "0.3350",
            "5. volume": "3000"
        },
        "2019-11-11": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.3100",
            "4. close": "0.3100",
            "5. volume": "6000"
        },
        "2019-11-08": {
            "1. open": "0.3200",
            "2. high": "0.3350",
            "3. low": "0.3100",
            "4. close": "0.3100",
            "5. volume": "67700"
        },
        "2019-11-07": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3250",
            "4. close": "0.3250",
            "5. volume": "47500"
        },
        "2019-11-06": {
            "1. open": "0.3350",
            "2. high": "0.3400",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "120000"
        },
        "2019-11-05": {
            "1. open": "0.3250",
            "2. high": "0.3250",
            "3. low": "0.3200",
            "4. close": "0.3200",
            "5. volume": "51269"
        },
        "2019-11-04": {
            "1. open": "0.3200",
            "2. high": "0.3250",
            "3. low": "0.3100",
            "4. close": "0.3150",
            "5. volume": "75650"
        },
        "2019-11-01": {
            "1. open": "0.3200",
            "2. high": "0.3350",
            "3. low": "0.3200",
            "4. close": "0.3300",
            "5. volume": "84170"
        },
        "2019-10-31": {
            "1. open": "0.3200",
            "2. high": "0.3300",
            "3. low": "0.3050",
            "4. close": "0.3150",
            "5. volume": "149093"
        },
        "2019-10-30": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3250",
            "4. close": "0.3300",
            "5. volume": "39000"
        },
        "2019-10-29": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "2500"
        },
        "2019-10-28": {
            "1. open": "0.3100",
            "2. high": "0.3200",
            "3. low": "0.3000",
            "4. close": "0.3200",
            "5. volume": "37100"
        },
        "2019-10-25": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "4390"
        },
        "2019-10-22": {
            "1. open": "0.2900",
            "2. high": "0.3100",
            "3. low": "0.2900",
            "4. close": "0.3050",
            "5. volume": "30112"
        },
        "2019-10-21": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2850",
            "4. close": "0.2850",
            "5. volume": "87354"
        },
        "2019-10-18": {
            "1. open": "0.3250",
            "2. high": "0.3250",
            "3. low": "0.3050",
            "4. close": "0.3100",
            "5. volume": "51094"
        },
        "2019-10-17": {
            "1. open": "0.3500",
            "2. high": "0.3500",
            "3. low": "0.3200",
            "4. close": "0.3300",
            "5. volume": "42010"
        },
        "2019-10-16": {
            "1. open": "0.3550",
            "2. high": "0.3700",
            "3. low": "0.3500",
            "4. close": "0.3500",
            "5. volume": "97100"
        },
        "2019-10-15": {
            "1. open": "0.3700",
            "2. high": "0.3700",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "79500"
        },
        "2019-10-11": {
            "1. open": "0.3550",
            "2. high": "0.3800",
            "3. low": "0.3550",
            "4. close": "0.3700",
            "5. volume": "12300"
        },
        "2019-10-10": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "1000"
        },
        "2019-10-09": {
            "1. open": "0.3700",
            "2. high": "0.3700",
            "3. low": "0.3650",
            "4. close": "0.3700",
            "5. volume": "48890"
        },
        "2019-10-08": {
            "1. open": "0.3700",
            "2. high": "0.3800",
            "3. low": "0.3700",
            "4. close": "0.3700",
            "5. volume": "16800"
        },
        "2019-10-07": {
            "1. open": "0.3800",
            "2. high": "0.3800",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "119100"
        },
        "2019-10-04": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.3900",
            "4. close": "0.3900",
            "5. volume": "4700"
        },
        "2019-10-02": {
            "1. open": "0.3800",
            "2. high": "0.4200",
            "3. low": "0.3800",
            "4. close": "0.4000",
            "5. volume": "10700"
        },
        "2019-10-01": {
            "1. open": "0.3750",
            "2. high": "0.3850",
            "3. low": "0.3700",
            "4. close": "0.3800",
            "5. volume": "26500"
        },
        "2019-09-30": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3900",
            "4. close": "0.3900",
            "5. volume": "49380"
        },
        "2019-09-27": {
            "1. open": "0.3950",
            "2. high": "0.4050",
            "3. low": "0.3950",
            "4. close": "0.3950",
            "5. volume": "4700"
        },
        "2019-09-26": {
            "1. open": "0.4000",
            "2. high": "0.4100",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "31060"
        },
        "2019-09-25": {
            "1. open": "0.4050",
            "2. high": "0.4150",
            "3. low": "0.4000",
            "4. close": "0.4100",
            "5. volume": "47700"
        },
        "2019-09-24": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4100",
            "4. close": "0.4150",
            "5. volume": "24845"
        },
        "2019-09-23": {
            "1. open": "0.4250",
            "2. high": "0.4250",
            "3. low": "0.4200",
            "4. close": "0.4200",
            "5. volume": "46150"
        },
        "2019-09-20": {
            "1. open": "0.4200",
            "2. high": "0.4300",
            "3. low": "0.4200",
            "4. close": "0.4300",
            "5. volume": "21250"
        },
        "2019-09-19": {
            "1. open": "0.4300",
            "2. high": "0.4300",
            "3. low": "0.4200",
            "4. close": "0.4200",
            "5. volume": "11989"
        },
        "2019-09-18": {
            "1. open": "0.4500",
            "2. high": "0.4800",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "15320"
        },
        "2019-09-17": {
            "1. open": "0.4550",
            "2. high": "0.4550",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "53071"
        },
        "2019-09-16": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "18005"
        },
        "2019-09-13": {
            "1. open": "0.4700",
            "2. high": "0.4800",
            "3. low": "0.4500",
            "4. close": "0.4600",
            "5. volume": "71468"
        },
        "2019-09-12": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "46300"
        },
        "2019-09-11": {
            "1. open": "0.4600",
            "2. high": "0.4800",
            "3. low": "0.4500",
            "4. close": "0.4650",
            "5. volume": "90600"
        },
        "2019-09-10": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "4500"
        },
        "2019-09-09": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "21500"
        },
        "2019-09-06": {
            "1. open": "0.4900",
            "2. high": "0.4900",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "8300"
        },
        "2019-09-05": {
            "1. open": "0.4950",
            "2. high": "0.4950",
            "3. low": "0.4950",
            "4. close": "0.4950",
            "5. volume": "9400"
        },
        "2019-09-04": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4900",
            "4. close": "0.4950",
            "5. volume": "13000"
        },
        "2019-09-03": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "25188"
        },
        "2019-08-30": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4950",
            "4. close": "0.4950",
            "5. volume": "18000"
        },
        "2019-08-29": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "22700"
        },
        "2019-08-28": {
            "1. open": "0.4800",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "21500"
        },
        "2019-08-27": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "59520"
        },
        "2019-08-26": {
            "1. open": "0.4900",
            "2. high": "0.5000",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "30750"
        },
        "2019-08-23": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "26736"
        },
        "2019-08-22": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "4500"
        },
        "2019-08-21": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "20630"
        },
        "2019-08-20": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5200",
            "4. close": "0.5400",
            "5. volume": "15728"
        },
        "2019-08-19": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "32950"
        },
        "2019-08-16": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "16700"
        },
        "2019-08-15": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "62500"
        },
        "2019-08-14": {
            "1. open": "0.5600",
            "2. high": "0.5700",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "17400"
        },
        "2019-08-13": {
            "1. open": "0.5300",
            "2. high": "0.5700",
            "3. low": "0.5200",
            "4. close": "0.5700",
            "5. volume": "46495"
        },
        "2019-08-12": {
            "1. open": "0.5500",
            "2. high": "0.5600",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "40400"
        },
        "2019-08-09": {
            "1. open": "0.5400",
            "2. high": "0.5500",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "33000"
        },
        "2019-08-08": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "7000"
        },
        "2019-08-07": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "10695"
        },
        "2019-08-06": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "48590"
        },
        "2019-08-02": {
            "1. open": "0.6000",
            "2. high": "0.6100",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "31500"
        },
        "2019-08-01": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "25762"
        },
        "2019-07-31": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "21560"
        },
        "2019-07-30": {
            "1. open": "0.6100",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "150977"
        },
        "2019-07-29": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "39642"
        },
        "2019-07-26": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "15540"
        },
        "2019-07-25": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6100",
            "4. close": "0.6200",
            "5. volume": "95345"
        },
        "2019-07-24": {
            "1. open": "0.5800",
            "2. high": "0.5900",
            "3. low": "0.5600",
            "4. close": "0.5600",
            "5. volume": "31010"
        },
        "2019-07-23": {
            "1. open": "0.5900",
            "2. high": "0.6200",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "11001"
        },
        "2019-07-22": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "13500"
        },
        "2019-07-19": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "36687"
        },
        "2019-07-18": {
            "1. open": "0.5700",
            "2. high": "0.6000",
            "3. low": "0.5700",
            "4. close": "0.6000",
            "5. volume": "145340"
        },
        "2019-07-17": {
            "1. open": "0.5400",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5600",
            "5. volume": "37500"
        },
        "2019-07-16": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "69303"
        },
        "2019-07-15": {
            "1. open": "0.5300",
            "2. high": "0.5800",
            "3. low": "0.5300",
            "4. close": "0.5600",
            "5. volume": "100493"
        },
        "2019-07-12": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "74693"
        },
        "2019-07-11": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "31980"
        },
        "2019-07-10": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "26482"
        },
        "2019-07-09": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "5112"
        },
        "2019-07-08": {
            "1. open": "0.5400",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5600",
            "5. volume": "33230"
        },
        "2019-07-05": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "19501"
        },
        "2019-07-04": {
            "1. open": "0.5700",
            "2. high": "0.5700",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "16005"
        },
        "2019-07-03": {
            "1. open": "0.5900",
            "2. high": "0.6100",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "32682"
        },
        "2019-07-02": {
            "1. open": "0.5600",
            "2. high": "0.5800",
            "3. low": "0.5600",
            "4. close": "0.5800",
            "5. volume": "20447"
        },
        "2019-06-28": {
            "1. open": "0.5300",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5500",
            "5. volume": "11000"
        },
        "2019-06-27": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "5842"
        },
        "2019-06-25": {
            "1. open": "0.5200",
            "2. high": "0.5500",
            "3. low": "0.5100",
            "4. close": "0.5500",
            "5. volume": "16500"
        },
        "2019-06-24": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "10260"
        },
        "2019-06-21": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5200",
            "4. close": "0.5300",
            "5. volume": "82000"
        },
        "2019-06-20": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5400",
            "5. volume": "17030"
        },
        "2019-06-19": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "7010"
        },
        "2019-06-18": {
            "1. open": "0.5100",
            "2. high": "0.5800",
            "3. low": "0.5100",
            "4. close": "0.5600",
            "5. volume": "5509"
        },
        "2019-06-17": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "52579"
        },
        "2019-06-14": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "34800"
        },
        "2019-06-13": {
            "1. open": "0.5700",
            "2. high": "0.5700",
            "3. low": "0.5500",
            "4. close": "0.5700",
            "5. volume": "52621"
        },
        "2019-06-12": {
            "1. open": "0.6000",
            "2. high": "0.6100",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "135208"
        },
        "2019-06-11": {
            "1. open": "0.5700",
            "2. high": "0.6000",
            "3. low": "0.5600",
            "4. close": "0.5800",
            "5. volume": "214422"
        },
        "2019-06-10": {
            "1. open": "0.4800",
            "2. high": "0.5900",
            "3. low": "0.4800",
            "4. close": "0.5600",
            "5. volume": "504955"
        },
        "2019-06-06": {
            "1. open": "0.4600",
            "2. high": "0.4800",
            "3. low": "0.4600",
            "4. close": "0.4800",
            "5. volume": "13500"
        },
        "2019-06-05": {
            "1. open": "0.4450",
            "2. high": "0.4450",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "47000"
        },
        "2019-06-04": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "2530"
        },
        "2019-06-03": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "3500"
        },
        "2019-05-30": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "9000"
        },
        "2019-05-29": {
            "1. open": "0.4650",
            "2. high": "0.4650",
            "3. low": "0.4650",
            "4. close": "0.4650",
            "5. volume": "10900"
        },
        "2019-05-28": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4400",
            "4. close": "0.4650",
            "5. volume": "57264"
        },
        "2019-05-27": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "500"
        },
        "2019-05-23": {
            "1. open": "0.4700",
            "2. high": "0.4850",
            "3. low": "0.4700",
            "4. close": "0.4850",
            "5. volume": "10400"
        },
        "2019-05-22": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "25390"
        },
        "2019-05-17": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "2500"
        },
        "2019-05-16": {
            "1. open": "0.4850",
            "2. high": "0.4850",
            "3. low": "0.4850",
            "4. close": "0.4850",
            "5. volume": "3000"
        },
        "2019-05-14": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "7550"
        },
        "2019-05-13": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "56800"
        },
        "2019-05-10": {
            "1. open": "0.4550",
            "2. high": "0.4900",
            "3. low": "0.4550",
            "4. close": "0.4700",
            "5. volume": "4100"
        },
        "2019-05-09": {
            "1. open": "0.4600",
            "2. high": "0.4700",
            "3. low": "0.4600",
            "4. close": "0.4700",
            "5. volume": "14500"
        },
        "2019-05-08": {
            "1. open": "0.4800",
            "2. high": "0.4900",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "40185"
        },
        "2019-05-07": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "4000"
        },
        "2019-05-06": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.4750",
            "4. close": "0.5000",
            "5. volume": "19800"
        },
        "2019-05-03": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "19000"
        },
        "2019-05-02": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "13000"
        },
        "2019-05-01": {
            "1. open": "0.5400",
            "2. high": "0.5500",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "9650"
        },
        "2019-04-30": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "7000"
        },
        "2019-04-29": {
            "1. open": "0.5100",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5300",
            "5. volume": "14500"
        },
        "2019-04-26": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "7000"
        },
        "2019-04-25": {
            "1. open": "0.5400",
            "2. high": "0.5600",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "30870"
        },
        "2019-04-24": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "5000"
        },
        "2019-04-23": {
            "1. open": "0.5300",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5400",
            "5. volume": "111100"
        },
        "2019-04-22": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "50591"
        },
        "2019-04-18": {
            "1. open": "0.5200",
            "2. high": "0.5500",
            "3. low": "0.5200",
            "4. close": "0.5500",
            "5. volume": "75200"
        },
        "2019-04-17": {
            "1. open": "0.5100",
            "2. high": "0.5500",
            "3. low": "0.5000",
            "4. close": "0.5100",
            "5. volume": "56349"
        },
        "2019-04-16": {
            "1. open": "0.5100",
            "2. high": "0.5300",
            "3. low": "0.4850",
            "4. close": "0.4900",
            "5. volume": "60892"
        },
        "2019-04-15": {
            "1. open": "0.4700",
            "2. high": "0.5700",
            "3. low": "0.4700",
            "4. close": "0.5300",
            "5. volume": "221796"
        },
        "2019-04-10": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "13500"
        },
        "2019-04-08": {
            "1. open": "0.4150",
            "2. high": "0.4700",
            "3. low": "0.4150",
            "4. close": "0.4600",
            "5. volume": "47800"
        },
        "2019-04-05": {
            "1. open": "0.4300",
            "2. high": "0.4500",
            "3. low": "0.4300",
            "4. close": "0.4500",
            "5. volume": "16000"
        },
        "2019-04-04": {
            "1. open": "0.4200",
            "2. high": "0.4300",
            "3. low": "0.4050",
            "4. close": "0.4300",
            "5. volume": "44500"
        },
        "2019-04-03": {
            "1. open": "0.4050",
            "2. high": "0.4050",
            "3. low": "0.4050",
            "4. close": "0.4050",
            "5. volume": "8000"
        },
        "2019-04-02": {
            "1. open": "0.4050",
            "2. high": "0.4050",
            "3. low": "0.4050",
            "4. close": "0.4050",
            "5. volume": "3000"
        },
        "2019-04-01": {
            "1. open": "0.4350",
            "2. high": "0.4350",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "10000"
        },
        "2019-03-29": {
            "1. open": "0.4300",
            "2. high": "0.4300",
            "3. low": "0.4100",
            "4. close": "0.4150",
            "5. volume": "29500"
        },
        "2019-03-28": {
            "1. open": "0.4250",
            "2. high": "0.4300",
            "3. low": "0.4100",
            "4. close": "0.4150",
            "5. volume": "36500"
        },
        "2019-03-26": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "9900"
        },
        "2019-03-25": {
            "1. open": "0.4450",
            "2. high": "0.4600",
            "3. low": "0.4400",
            "4. close": "0.4550",
            "5. volume": "7860"
        },
        "2019-03-22": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "13000"
        },
        "2019-03-21": {
            "1. open": "0.4450",
            "2. high": "0.4500",
            "3. low": "0.4400",
            "4. close": "0.4500",
            "5. volume": "27500"
        },
        "2019-03-20": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "5000"
        },
        "2019-03-19": {
            "1. open": "0.4500",
            "2. high": "0.4750",
            "3. low": "0.4400",
            "4. close": "0.4700",
            "5. volume": "10360"
        },
        "2019-03-18": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4400",
            "4. close": "0.4500",
            "5. volume": "17500"
        },
        "2019-03-15": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "3500"
        },
        "2019-03-14": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "6000"
        },
        "2019-03-13": {
            "1. open": "0.4600",
            "2. high": "0.5000",
            "3. low": "0.4550",
            "4. close": "0.4550",
            "5. volume": "21700"
        },
        "2019-03-12": {
            "1. open": "0.4550",
            "2. high": "0.4850",
            "3. low": "0.4450",
            "4. close": "0.4750",
            "5. volume": "19900"
        },
        "2019-03-11": {
            "1. open": "0.4550",
            "2. high": "0.4550",
            "3. low": "0.4550",
            "4. close": "0.4550",
            "5. volume": "2000"
        },
        "2019-03-08": {
            "1. open": "0.4700",
            "2. high": "0.4800",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "10635"
        },
        "2019-03-07": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4700",
            "4. close": "0.4750",
            "5. volume": "26500"
        },
        "2019-03-06": {
            "1. open": "0.4950",
            "2. high": "0.5000",
            "3. low": "0.4850",
            "4. close": "0.4850",
            "5. volume": "12000"
        },
        "2019-03-05": {
            "1. open": "0.4800",
            "2. high": "0.4900",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "4600"
        },
        "2019-03-04": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "12154"
        },
        "2019-03-01": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "2500"
        },
        "2019-02-28": {
            "1. open": "0.4450",
            "2. high": "0.4950",
            "3. low": "0.4450",
            "4. close": "0.4900",
            "5. volume": "67103"
        },
        "2019-02-27": {
            "1. open": "0.4750",
            "2. high": "0.4800",
            "3. low": "0.4650",
            "4. close": "0.4650",
            "5. volume": "14075"
        },
        "2019-02-26": {
            "1. open": "0.4400",
            "2. high": "0.4750",
            "3. low": "0.4400",
            "4. close": "0.4750",
            "5. volume": "53000"
        },
        "2019-02-25": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "3000"
        },
        "2019-02-22": {
            "1. open": "0.4500",
            "2. high": "0.4700",
            "3. low": "0.4400",
            "4. close": "0.4700",
            "5. volume": "41500"
        },
        "2019-02-21": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "8000"
        },
        "2019-02-20": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "61500"
        },
        "2019-02-19": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "13851"
        },
        "2019-02-15": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4400",
            "4. close": "0.4500",
            "5. volume": "20850"
        },
        "2019-02-14": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "30500"
        },
        "2019-02-13": {
            "1. open": "0.4600",
            "2. high": "0.4750",
            "3. low": "0.4550",
            "4. close": "0.4750",
            "5. volume": "22760"
        },
        "2019-02-12": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "4500"
        },
        "2019-02-11": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "17500"
        },
        "2019-02-08": {
            "1. open": "0.4750",
            "2. high": "0.4800",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "14000"
        },
        "2019-02-07": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4500",
            "4. close": "0.4600",
            "5. volume": "14975"
        },
        "2019-02-06": {
            "1. open": "0.4500",
            "2. high": "0.4750",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "48549"
        },
        "2019-02-05": {
            "1. open": "0.4600",
            "2. high": "0.4800",
            "3. low": "0.4600",
            "4. close": "0.4800",
            "5. volume": "11950"
        },
        "2019-02-04": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4500",
            "4. close": "0.4600",
            "5. volume": "9025"
        },
        "2019-02-01": {
            "1. open": "0.4450",
            "2. high": "0.4600",
            "3. low": "0.4450",
            "4. close": "0.4500",
            "5. volume": "79500"
        },
        "2019-01-31": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "15540"
        },
        "2019-01-30": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.4100",
            "4. close": "0.4400",
            "5. volume": "231800"
        },
        "2019-01-29": {
            "1. open": "0.4850",
            "2. high": "0.5000",
            "3. low": "0.4850",
            "4. close": "0.5000",
            "5. volume": "6000"
        },
        "2019-01-28": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "28175"
        },
        "2019-01-24": {
            "1. open": "0.5400",
            "2. high": "0.5500",
            "3. low": "0.5000",
            "4. close": "0.5400",
            "5. volume": "31900"
        },
        "2019-01-23": {
            "1. open": "0.4800",
            "2. high": "0.5400",
            "3. low": "0.4800",
            "4. close": "0.5400",
            "5. volume": "40266"
        },
        "2019-01-22": {
            "1. open": "0.4500",
            "2. high": "0.4800",
            "3. low": "0.4500",
            "4. close": "0.4800",
            "5. volume": "13000"
        },
        "2019-01-21": {
            "1. open": "0.4550",
            "2. high": "0.4800",
            "3. low": "0.4550",
            "4. close": "0.4600",
            "5. volume": "32000"
        },
        "2019-01-18": {
            "1. open": "0.4350",
            "2. high": "0.4500",
            "3. low": "0.4350",
            "4. close": "0.4500",
            "5. volume": "26500"
        },
        "2019-01-17": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "2015"
        },
        "2019-01-16": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "5000"
        },
        "2019-01-15": {
            "1. open": "0.4300",
            "2. high": "0.4300",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "1000"
        },
        "2019-01-14": {
            "1. open": "0.4350",
            "2. high": "0.4450",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "18400"
        },
        "2019-01-11": {
            "1. open": "0.4500",
            "2. high": "0.4700",
            "3. low": "0.4400",
            "4. close": "0.4700",
            "5. volume": "23123"
        },
        "2019-01-10": {
            "1. open": "0.4200",
            "2. high": "0.4400",
            "3. low": "0.4200",
            "4. close": "0.4400",
            "5. volume": "10432"
        },
        "2019-01-09": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4350",
            "4. close": "0.4350",
            "5. volume": "63000"
        },
        "2019-01-08": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "7300"
        },
        "2019-01-07": {
            "1. open": "0.4250",
            "2. high": "0.4400",
            "3. low": "0.4150",
            "4. close": "0.4200",
            "5. volume": "66200"
        },
        "2019-01-04": {
            "1. open": "0.4600",
            "2. high": "0.4800",
            "3. low": "0.4600",
            "4. close": "0.4800",
            "5. volume": "14000"
        },
        "2019-01-03": {
            "1. open": "0.4050",
            "2. high": "0.4450",
            "3. low": "0.4050",
            "4. close": "0.4400",
            "5. volume": "10500"
        },
        "2019-01-02": {
            "1. open": "0.4450",
            "2. high": "0.4700",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "51500"
        },
        "2018-12-27": {
            "1. open": "0.4450",
            "2. high": "0.4450",
            "3. low": "0.4450",
            "4. close": "0.4450",
            "5. volume": "3347"
        },
        "2018-12-24": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "8523"
        },
        "2018-12-21": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "10150"
        },
        "2018-12-20": {
            "1. open": "0.4650",
            "2. high": "0.4700",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "20500"
        },
        "2018-12-19": {
            "1. open": "0.4700",
            "2. high": "0.4800",
            "3. low": "0.4650",
            "4. close": "0.4700",
            "5. volume": "26500"
        },
        "2018-12-18": {
            "1. open": "0.4750",
            "2. high": "0.4750",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "43742"
        },
        "2018-12-17": {
            "1. open": "0.4200",
            "2. high": "0.4750",
            "3. low": "0.4200",
            "4. close": "0.4750",
            "5. volume": "40000"
        },
        "2018-12-14": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4100",
            "4. close": "0.4200",
            "5. volume": "27350"
        },
        "2018-12-13": {
            "1. open": "0.3900",
            "2. high": "0.4200",
            "3. low": "0.3900",
            "4. close": "0.4200",
            "5. volume": "27000"
        },
        "2018-12-12": {
            "1. open": "0.3700",
            "2. high": "0.4200",
            "3. low": "0.3600",
            "4. close": "0.3800",
            "5. volume": "151265"
        },
        "2018-12-11": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3550",
            "4. close": "0.3600",
            "5. volume": "28900"
        },
        "2018-12-10": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.3950",
            "4. close": "0.4000",
            "5. volume": "37450"
        },
        "2018-12-07": {
            "1. open": "0.4000",
            "2. high": "0.4200",
            "3. low": "0.4000",
            "4. close": "0.4200",
            "5. volume": "12000"
        },
        "2018-12-06": {
            "1. open": "0.4050",
            "2. high": "0.4200",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "30600"
        },
        "2018-12-05": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4200",
            "4. close": "0.4200",
            "5. volume": "19900"
        },
        "2018-12-04": {
            "1. open": "0.4350",
            "2. high": "0.4350",
            "3. low": "0.4050",
            "4. close": "0.4350",
            "5. volume": "73200"
        },
        "2018-12-03": {
            "1. open": "0.4850",
            "2. high": "0.4900",
            "3. low": "0.4450",
            "4. close": "0.4450",
            "5. volume": "11916"
        },
        "2018-11-30": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4450",
            "4. close": "0.4500",
            "5. volume": "19000"
        },
        "2018-11-29": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "5180"
        },
        "2018-11-28": {
            "1. open": "0.4300",
            "2. high": "0.4550",
            "3. low": "0.4300",
            "4. close": "0.4550",
            "5. volume": "5000"
        },
        "2018-11-27": {
            "1. open": "0.4200",
            "2. high": "0.4300",
            "3. low": "0.4200",
            "4. close": "0.4300",
            "5. volume": "32000"
        },
        "2018-11-26": {
            "1. open": "0.4250",
            "2. high": "0.4300",
            "3. low": "0.4250",
            "4. close": "0.4250",
            "5. volume": "28000"
        },
        "2018-11-23": {
            "1. open": "0.4250",
            "2. high": "0.4250",
            "3. low": "0.4250",
            "4. close": "0.4250",
            "5. volume": "4100"
        },
        "2018-11-22": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4250",
            "4. close": "0.4250",
            "5. volume": "28500"
        },
        "2018-11-21": {
            "1. open": "0.4300",
            "2. high": "0.4400",
            "3. low": "0.4300",
            "4. close": "0.4400",
            "5. volume": "9500"
        },
        "2018-11-20": {
            "1. open": "0.4300",
            "2. high": "0.4450",
            "3. low": "0.4300",
            "4. close": "0.4400",
            "5. volume": "24514"
        },
        "2018-11-19": {
            "1. open": "0.4300",
            "2. high": "0.4400",
            "3. low": "0.4250",
            "4. close": "0.4250",
            "5. volume": "57800"
        },
        "2018-11-16": {
            "1. open": "0.4550",
            "2. high": "0.4650",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "27300"
        },
        "2018-11-15": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4500",
            "4. close": "0.4700",
            "5. volume": "47500"
        },
        "2018-11-14": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "3500"
        },
        "2018-11-13": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "3878"
        },
        "2018-11-12": {
            "1. open": "0.4750",
            "2. high": "0.4750",
            "3. low": "0.4750",
            "4. close": "0.4750",
            "5. volume": "500"
        },
        "2018-11-09": {
            "1. open": "0.4900",
            "2. high": "0.4900",
            "3. low": "0.4550",
            "4. close": "0.4550",
            "5. volume": "34500"
        },
        "2018-11-08": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.4950",
            "4. close": "0.4950",
            "5. volume": "5585"
        },
        "2018-11-07": {
            "1. open": "0.4600",
            "2. high": "0.5100",
            "3. low": "0.4600",
            "4. close": "0.5100",
            "5. volume": "21500"
        },
        "2018-11-06": {
            "1. open": "0.4500",
            "2. high": "0.4900",
            "3. low": "0.4300",
            "4. close": "0.4700",
            "5. volume": "34900"
        },
        "2018-11-05": {
            "1. open": "0.4900",
            "2. high": "0.4900",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "6000"
        },
        "2018-11-02": {
            "1. open": "0.4550",
            "2. high": "0.4900",
            "3. low": "0.4400",
            "4. close": "0.4900",
            "5. volume": "14500"
        },
        "2018-11-01": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4550",
            "4. close": "0.4550",
            "5. volume": "4000"
        },
        "2018-10-30": {
            "1. open": "0.4950",
            "2. high": "0.4950",
            "3. low": "0.4500",
            "4. close": "0.4550",
            "5. volume": "11523"
        },
        "2018-10-29": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4650",
            "4. close": "0.4650",
            "5. volume": "11040"
        },
        "2018-10-25": {
            "1. open": "0.4700",
            "2. high": "0.5300",
            "3. low": "0.4550",
            "4. close": "0.4600",
            "5. volume": "139000"
        },
        "2018-10-24": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "12500"
        },
        "2018-10-23": {
            "1. open": "0.4550",
            "2. high": "0.4550",
            "3. low": "0.4200",
            "4. close": "0.4300",
            "5. volume": "68810"
        },
        "2018-10-22": {
            "1. open": "0.4600",
            "2. high": "0.4700",
            "3. low": "0.4600",
            "4. close": "0.4700",
            "5. volume": "12700"
        },
        "2018-10-19": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "25500"
        },
        "2018-10-18": {
            "1. open": "0.4350",
            "2. high": "0.4900",
            "3. low": "0.4350",
            "4. close": "0.4750",
            "5. volume": "64000"
        },
        "2018-10-17": {
            "1. open": "0.4600",
            "2. high": "0.4600",
            "3. low": "0.4500",
            "4. close": "0.4600",
            "5. volume": "21400"
        },
        "2018-10-16": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "36100"
        },
        "2018-10-15": {
            "1. open": "0.4650",
            "2. high": "0.4650",
            "3. low": "0.4650",
            "4. close": "0.4650",
            "5. volume": "6150"
        },
        "2018-10-12": {
            "1. open": "0.4700",
            "2. high": "0.4700",
            "3. low": "0.4650",
            "4. close": "0.4650",
            "5. volume": "22449"
        },
        "2018-10-11": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "25500"
        },
        "2018-10-10": {
            "1. open": "0.4700",
            "2. high": "0.4800",
            "3. low": "0.4600",
            "4. close": "0.4800",
            "5. volume": "61000"
        },
        "2018-10-09": {
            "1. open": "0.4800",
            "2. high": "0.4850",
            "3. low": "0.4750",
            "4. close": "0.4750",
            "5. volume": "32100"
        },
        "2018-10-05": {
            "1. open": "0.4950",
            "2. high": "0.5000",
            "3. low": "0.4750",
            "4. close": "0.4750",
            "5. volume": "63093"
        },
        "2018-10-04": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "58525"
        },
        "2018-10-03": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "9043"
        },
        "2018-10-01": {
            "1. open": "0.5100",
            "2. high": "0.5200",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "23000"
        },
        "2018-09-28": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "27300"
        },
        "2018-09-27": {
            "1. open": "0.5200",
            "2. high": "0.5400",
            "3. low": "0.5200",
            "4. close": "0.5400",
            "5. volume": "37740"
        },
        "2018-09-26": {
            "1. open": "0.5400",
            "2. high": "0.5700",
            "3. low": "0.5400",
            "4. close": "0.5700",
            "5. volume": "3500"
        },
        "2018-09-25": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "9000"
        },
        "2018-09-24": {
            "1. open": "0.5300",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5400",
            "5. volume": "21090"
        },
        "2018-09-21": {
            "1. open": "0.5200",
            "2. high": "0.5500",
            "3. low": "0.5200",
            "4. close": "0.5500",
            "5. volume": "31700"
        },
        "2018-09-20": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5300",
            "5. volume": "17500"
        },
        "2018-09-19": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "5000"
        },
        "2018-09-18": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "11500"
        },
        "2018-09-17": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "68450"
        },
        "2018-09-13": {
            "1. open": "0.5500",
            "2. high": "0.5600",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "50500"
        },
        "2018-09-12": {
            "1. open": "0.5700",
            "2. high": "0.5700",
            "3. low": "0.5600",
            "4. close": "0.5700",
            "5. volume": "45000"
        },
        "2018-09-11": {
            "1. open": "0.5900",
            "2. high": "0.6000",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "32000"
        },
        "2018-09-10": {
            "1. open": "0.5500",
            "2. high": "0.5900",
            "3. low": "0.5500",
            "4. close": "0.5600",
            "5. volume": "105050"
        },
        "2018-09-07": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "32000"
        },
        "2018-09-06": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "23535"
        },
        "2018-09-05": {
            "1. open": "0.5700",
            "2. high": "0.5700",
            "3. low": "0.5600",
            "4. close": "0.5700",
            "5. volume": "11000"
        },
        "2018-09-04": {
            "1. open": "0.6000",
            "2. high": "0.6100",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "83625"
        },
        "2018-08-31": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "9072"
        },
        "2018-08-30": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "24765"
        },
        "2018-08-29": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "17700"
        },
        "2018-08-28": {
            "1. open": "0.6400",
            "2. high": "0.6500",
            "3. low": "0.6400",
            "4. close": "0.6500",
            "5. volume": "4000"
        },
        "2018-08-27": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "7080"
        },
        "2018-08-24": {
            "1. open": "0.6100",
            "2. high": "0.6500",
            "3. low": "0.6100",
            "4. close": "0.6500",
            "5. volume": "38500"
        },
        "2018-08-23": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "80300"
        },
        "2018-08-22": {
            "1. open": "0.6400",
            "2. high": "0.6500",
            "3. low": "0.6400",
            "4. close": "0.6500",
            "5. volume": "13500"
        },
        "2018-08-21": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6300",
            "4. close": "0.6500",
            "5. volume": "11400"
        },
        "2018-08-20": {
            "1. open": "0.6200",
            "2. high": "0.6500",
            "3. low": "0.6200",
            "4. close": "0.6500",
            "5. volume": "17000"
        },
        "2018-08-17": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "3900"
        },
        "2018-08-16": {
            "1. open": "0.6200",
            "2. high": "0.6400",
            "3. low": "0.6200",
            "4. close": "0.6400",
            "5. volume": "14400"
        },
        "2018-08-15": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "67100"
        },
        "2018-08-14": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "26000"
        },
        "2018-08-13": {
            "1. open": "0.6400",
            "2. high": "0.6500",
            "3. low": "0.6400",
            "4. close": "0.6500",
            "5. volume": "34563"
        },
        "2018-08-10": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "22000"
        },
        "2018-08-09": {
            "1. open": "0.6800",
            "2. high": "0.7000",
            "3. low": "0.6700",
            "4. close": "0.7000",
            "5. volume": "24796"
        },
        "2018-08-08": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6700",
            "4. close": "0.6800",
            "5. volume": "54000"
        },
        "2018-08-07": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6700",
            "4. close": "0.7000",
            "5. volume": "50000"
        },
        "2018-08-03": {
            "1. open": "0.7000",
            "2. high": "0.7200",
            "3. low": "0.6700",
            "4. close": "0.7200",
            "5. volume": "23850"
        },
        "2018-08-02": {
            "1. open": "0.7100",
            "2. high": "0.7100",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "14000"
        },
        "2018-08-01": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.7100",
            "4. close": "0.7100",
            "5. volume": "42000"
        },
        "2018-07-31": {
            "1. open": "0.7000",
            "2. high": "0.7200",
            "3. low": "0.6800",
            "4. close": "0.7200",
            "5. volume": "51328"
        },
        "2018-07-30": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "12000"
        },
        "2018-07-27": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7100",
            "4. close": "0.7300",
            "5. volume": "19000"
        },
        "2018-07-26": {
            "1. open": "0.7100",
            "2. high": "0.7500",
            "3. low": "0.7100",
            "4. close": "0.7400",
            "5. volume": "33335"
        },
        "2018-07-25": {
            "1. open": "0.7000",
            "2. high": "0.7300",
            "3. low": "0.7000",
            "4. close": "0.7300",
            "5. volume": "50530"
        },
        "2018-07-24": {
            "1. open": "0.7100",
            "2. high": "0.7200",
            "3. low": "0.6600",
            "4. close": "0.7100",
            "5. volume": "80425"
        },
        "2018-07-23": {
            "1. open": "0.6700",
            "2. high": "0.7100",
            "3. low": "0.6600",
            "4. close": "0.7000",
            "5. volume": "47571"
        },
        "2018-07-20": {
            "1. open": "0.6900",
            "2. high": "0.7000",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "24000"
        },
        "2018-07-19": {
            "1. open": "0.6500",
            "2. high": "0.7000",
            "3. low": "0.6500",
            "4. close": "0.6900",
            "5. volume": "53300"
        },
        "2018-07-18": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "11281"
        },
        "2018-07-17": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "3100"
        },
        "2018-07-16": {
            "1. open": "0.6300",
            "2. high": "0.6400",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "41500"
        },
        "2018-07-13": {
            "1. open": "0.6500",
            "2. high": "0.6900",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "26475"
        },
        "2018-07-12": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "11800"
        },
        "2018-07-11": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6400",
            "4. close": "0.6500",
            "5. volume": "101437"
        },
        "2018-07-10": {
            "1. open": "0.6800",
            "2. high": "0.6800",
            "3. low": "0.6800",
            "4. close": "0.6800",
            "5. volume": "15564"
        },
        "2018-07-06": {
            "1. open": "0.6900",
            "2. high": "0.7300",
            "3. low": "0.6900",
            "4. close": "0.7100",
            "5. volume": "37875"
        },
        "2018-07-05": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "27935"
        },
        "2018-07-04": {
            "1. open": "0.6700",
            "2. high": "0.6800",
            "3. low": "0.6700",
            "4. close": "0.6800",
            "5. volume": "11500"
        },
        "2018-07-03": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "11506"
        },
        "2018-06-29": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "26500"
        },
        "2018-06-28": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6800",
            "4. close": "0.7000",
            "5. volume": "38050"
        },
        "2018-06-27": {
            "1. open": "0.6700",
            "2. high": "0.7100",
            "3. low": "0.6700",
            "4. close": "0.7000",
            "5. volume": "41300"
        },
        "2018-06-26": {
            "1. open": "0.6800",
            "2. high": "0.7100",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "11250"
        },
        "2018-06-25": {
            "1. open": "0.6800",
            "2. high": "0.7300",
            "3. low": "0.6700",
            "4. close": "0.7100",
            "5. volume": "20500"
        },
        "2018-06-22": {
            "1. open": "0.6700",
            "2. high": "0.7300",
            "3. low": "0.6600",
            "4. close": "0.7100",
            "5. volume": "210942"
        },
        "2018-06-21": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.6700",
            "4. close": "0.6700",
            "5. volume": "101846"
        },
        "2018-06-20": {
            "1. open": "0.7000",
            "2. high": "0.7800",
            "3. low": "0.6900",
            "4. close": "0.7300",
            "5. volume": "73460"
        },
        "2018-06-19": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.6900",
            "4. close": "0.7000",
            "5. volume": "81791"
        },
        "2018-06-18": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7500",
            "4. close": "0.7600",
            "5. volume": "40350"
        },
        "2018-06-15": {
            "1. open": "0.7600",
            "2. high": "0.7700",
            "3. low": "0.7400",
            "4. close": "0.7500",
            "5. volume": "53113"
        },
        "2018-06-14": {
            "1. open": "0.7200",
            "2. high": "0.7900",
            "3. low": "0.7200",
            "4. close": "0.7500",
            "5. volume": "70439"
        },
        "2018-06-13": {
            "1. open": "0.7100",
            "2. high": "0.7900",
            "3. low": "0.7100",
            "4. close": "0.7400",
            "5. volume": "136425"
        },
        "2018-06-12": {
            "1. open": "0.6700",
            "2. high": "0.7100",
            "3. low": "0.6700",
            "4. close": "0.7100",
            "5. volume": "31125"
        },
        "2018-06-11": {
            "1. open": "0.6600",
            "2. high": "0.6900",
            "3. low": "0.6600",
            "4. close": "0.6900",
            "5. volume": "46369"
        },
        "2018-06-08": {
            "1. open": "0.7000",
            "2. high": "0.7200",
            "3. low": "0.6600",
            "4. close": "0.6700",
            "5. volume": "49210"
        },
        "2018-06-07": {
            "1. open": "0.7900",
            "2. high": "0.8000",
            "3. low": "0.6600",
            "4. close": "0.7200",
            "5. volume": "280916"
        },
        "2018-06-06": {
            "1. open": "0.6700",
            "2. high": "0.8000",
            "3. low": "0.6700",
            "4. close": "0.7500",
            "5. volume": "573091"
        },
        "2018-06-05": {
            "1. open": "0.5500",
            "2. high": "0.6800",
            "3. low": "0.5500",
            "4. close": "0.6500",
            "5. volume": "700689"
        },
        "2018-06-04": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5200",
            "4. close": "0.5400",
            "5. volume": "77260"
        },
        "2018-06-01": {
            "1. open": "0.5000",
            "2. high": "0.5500",
            "3. low": "0.5000",
            "4. close": "0.5500",
            "5. volume": "51333"
        },
        "2018-05-31": {
            "1. open": "0.4800",
            "2. high": "0.5400",
            "3. low": "0.4800",
            "4. close": "0.5200",
            "5. volume": "128151"
        },
        "2018-05-30": {
            "1. open": "0.4550",
            "2. high": "0.4800",
            "3. low": "0.4550",
            "4. close": "0.4800",
            "5. volume": "57500"
        },
        "2018-05-29": {
            "1. open": "0.4750",
            "2. high": "0.4800",
            "3. low": "0.4750",
            "4. close": "0.4800",
            "5. volume": "4850"
        },
        "2018-05-28": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "9500"
        },
        "2018-05-25": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "19450"
        },
        "2018-05-24": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "9000"
        },
        "2018-05-23": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "14250"
        },
        "2018-05-22": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "77500"
        },
        "2018-05-18": {
            "1. open": "0.4650",
            "2. high": "0.4800",
            "3. low": "0.4650",
            "4. close": "0.4800",
            "5. volume": "28500"
        },
        "2018-05-17": {
            "1. open": "0.4650",
            "2. high": "0.4650",
            "3. low": "0.4600",
            "4. close": "0.4650",
            "5. volume": "10500"
        },
        "2018-05-16": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "68525"
        },
        "2018-05-15": {
            "1. open": "0.4700",
            "2. high": "0.4800",
            "3. low": "0.4700",
            "4. close": "0.4800",
            "5. volume": "32500"
        },
        "2018-05-14": {
            "1. open": "0.4650",
            "2. high": "0.4700",
            "3. low": "0.4500",
            "4. close": "0.4700",
            "5. volume": "33820"
        },
        "2018-05-11": {
            "1. open": "0.4750",
            "2. high": "0.4750",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "38000"
        },
        "2018-05-10": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4700",
            "4. close": "0.4750",
            "5. volume": "73800"
        },
        "2018-05-09": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "46160"
        },
        "2018-05-08": {
            "1. open": "0.4900",
            "2. high": "0.4950",
            "3. low": "0.4700",
            "4. close": "0.4900",
            "5. volume": "151695"
        },
        "2018-05-07": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "36840"
        },
        "2018-05-04": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4850",
            "4. close": "0.4900",
            "5. volume": "32000"
        },
        "2018-05-03": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "6200"
        },
        "2018-05-02": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4650",
            "4. close": "0.5000",
            "5. volume": "95773"
        },
        "2018-05-01": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.5000",
            "4. close": "0.5200",
            "5. volume": "64256"
        },
        "2018-04-30": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.4900",
            "4. close": "0.5300",
            "5. volume": "20810"
        },
        "2018-04-27": {
            "1. open": "0.4800",
            "2. high": "0.5300",
            "3. low": "0.4800",
            "4. close": "0.5100",
            "5. volume": "95500"
        },
        "2018-04-26": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5300",
            "4. close": "0.5400",
            "5. volume": "17750"
        },
        "2018-04-25": {
            "1. open": "0.5300",
            "2. high": "0.5700",
            "3. low": "0.5200",
            "4. close": "0.5700",
            "5. volume": "64600"
        },
        "2018-04-24": {
            "1. open": "0.5700",
            "2. high": "0.5700",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "18322"
        },
        "2018-04-23": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5600",
            "4. close": "0.5600",
            "5. volume": "2100"
        },
        "2018-04-20": {
            "1. open": "0.5600",
            "2. high": "0.5700",
            "3. low": "0.5600",
            "4. close": "0.5700",
            "5. volume": "6000"
        },
        "2018-04-19": {
            "1. open": "0.5400",
            "2. high": "0.5800",
            "3. low": "0.5300",
            "4. close": "0.5400",
            "5. volume": "41650"
        },
        "2018-04-18": {
            "1. open": "0.5200",
            "2. high": "0.5600",
            "3. low": "0.5200",
            "4. close": "0.5400",
            "5. volume": "37900"
        },
        "2018-04-17": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5300",
            "5. volume": "34620"
        },
        "2018-04-16": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "12200"
        },
        "2018-04-13": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "23030"
        },
        "2018-04-12": {
            "1. open": "0.5100",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5300",
            "5. volume": "18900"
        },
        "2018-04-11": {
            "1. open": "0.5100",
            "2. high": "0.5200",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "36000"
        },
        "2018-04-10": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5200",
            "4. close": "0.5300",
            "5. volume": "10500"
        },
        "2018-04-09": {
            "1. open": "0.5000",
            "2. high": "0.5100",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "5761"
        },
        "2018-04-06": {
            "1. open": "0.5100",
            "2. high": "0.5300",
            "3. low": "0.4950",
            "4. close": "0.5200",
            "5. volume": "31300"
        },
        "2018-04-05": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.5200",
            "4. close": "0.5200",
            "5. volume": "58350"
        },
        "2018-04-04": {
            "1. open": "0.5100",
            "2. high": "0.5200",
            "3. low": "0.5000",
            "4. close": "0.5200",
            "5. volume": "23630"
        },
        "2018-04-03": {
            "1. open": "0.5000",
            "2. high": "0.5200",
            "3. low": "0.5000",
            "4. close": "0.5200",
            "5. volume": "3500"
        },
        "2018-03-29": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "14000"
        },
        "2018-03-28": {
            "1. open": "0.5300",
            "2. high": "0.5500",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "29092"
        },
        "2018-03-27": {
            "1. open": "0.5000",
            "2. high": "0.5300",
            "3. low": "0.5000",
            "4. close": "0.5300",
            "5. volume": "57210"
        },
        "2018-03-26": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.4950",
            "4. close": "0.4950",
            "5. volume": "19200"
        },
        "2018-03-23": {
            "1. open": "0.5200",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "38726"
        },
        "2018-03-22": {
            "1. open": "0.4850",
            "2. high": "0.5300",
            "3. low": "0.4850",
            "4. close": "0.5200",
            "5. volume": "26450"
        },
        "2018-03-21": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.4850",
            "4. close": "0.4850",
            "5. volume": "157042"
        },
        "2018-03-20": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "35000"
        },
        "2018-03-19": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "16200"
        },
        "2018-03-16": {
            "1. open": "0.5500",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5600",
            "5. volume": "35900"
        },
        "2018-03-15": {
            "1. open": "0.5600",
            "2. high": "0.6000",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "125102"
        },
        "2018-03-14": {
            "1. open": "0.4750",
            "2. high": "0.5800",
            "3. low": "0.4750",
            "4. close": "0.5600",
            "5. volume": "556565"
        },
        "2018-03-13": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.4900",
            "5. volume": "37500"
        },
        "2018-03-12": {
            "1. open": "0.4700",
            "2. high": "0.4800",
            "3. low": "0.4700",
            "4. close": "0.4700",
            "5. volume": "18144"
        },
        "2018-03-09": {
            "1. open": "0.4900",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "33500"
        },
        "2018-03-08": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "23545"
        },
        "2018-03-07": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "42800"
        },
        "2018-03-06": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "27647"
        },
        "2018-03-05": {
            "1. open": "0.5100",
            "2. high": "0.5400",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "94860"
        },
        "2018-03-02": {
            "1. open": "0.4850",
            "2. high": "0.5100",
            "3. low": "0.4700",
            "4. close": "0.5100",
            "5. volume": "49840"
        },
        "2018-03-01": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4850",
            "4. close": "0.5000",
            "5. volume": "33930"
        },
        "2018-02-28": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.4900",
            "4. close": "0.5000",
            "5. volume": "60680"
        },
        "2018-02-27": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "81700"
        },
        "2018-02-26": {
            "1. open": "0.5000",
            "2. high": "0.5500",
            "3. low": "0.4900",
            "4. close": "0.5400",
            "5. volume": "256621"
        },
        "2018-02-23": {
            "1. open": "0.4800",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "233500"
        },
        "2018-02-22": {
            "1. open": "0.4900",
            "2. high": "0.4900",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "34980"
        },
        "2018-02-21": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4700",
            "4. close": "0.4900",
            "5. volume": "74000"
        },
        "2018-02-20": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "79829"
        },
        "2018-02-16": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4700",
            "4. close": "0.4750",
            "5. volume": "18312"
        },
        "2018-02-15": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "23600"
        },
        "2018-02-14": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "18000"
        },
        "2018-02-13": {
            "1. open": "0.5200",
            "2. high": "0.5700",
            "3. low": "0.5100",
            "4. close": "0.5200",
            "5. volume": "86055"
        },
        "2018-02-12": {
            "1. open": "0.4400",
            "2. high": "0.5200",
            "3. low": "0.4400",
            "4. close": "0.5200",
            "5. volume": "96060"
        },
        "2018-02-09": {
            "1. open": "0.4650",
            "2. high": "0.5100",
            "3. low": "0.4300",
            "4. close": "0.4300",
            "5. volume": "53850"
        },
        "2018-02-08": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "85150"
        },
        "2018-02-07": {
            "1. open": "0.4950",
            "2. high": "0.5300",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "131140"
        },
        "2018-02-06": {
            "1. open": "0.4500",
            "2. high": "0.4900",
            "3. low": "0.4500",
            "4. close": "0.4900",
            "5. volume": "21500"
        },
        "2018-02-05": {
            "1. open": "0.4500",
            "2. high": "0.5000",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "79342"
        },
        "2018-02-02": {
            "1. open": "0.4800",
            "2. high": "0.5000",
            "3. low": "0.4600",
            "4. close": "0.4750",
            "5. volume": "81850"
        },
        "2018-02-01": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5000",
            "4. close": "0.5100",
            "5. volume": "92860"
        },
        "2018-01-31": {
            "1. open": "0.4400",
            "2. high": "0.6000",
            "3. low": "0.4400",
            "4. close": "0.6000",
            "5. volume": "197258"
        },
        "2018-01-30": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4050",
            "4. close": "0.4500",
            "5. volume": "85950"
        },
        "2018-01-29": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4050",
            "4. close": "0.4300",
            "5. volume": "63000"
        },
        "2018-01-26": {
            "1. open": "0.4000",
            "2. high": "0.4400",
            "3. low": "0.3900",
            "4. close": "0.4400",
            "5. volume": "255094"
        },
        "2018-01-25": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "101775"
        },
        "2018-01-24": {
            "1. open": "0.4100",
            "2. high": "0.4200",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "23240"
        },
        "2018-01-23": {
            "1. open": "0.4200",
            "2. high": "0.4250",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "112523"
        },
        "2018-01-22": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4100",
            "4. close": "0.4200",
            "5. volume": "132162"
        },
        "2018-01-19": {
            "1. open": "0.4000",
            "2. high": "0.4200",
            "3. low": "0.3900",
            "4. close": "0.3900",
            "5. volume": "78000"
        },
        "2018-01-18": {
            "1. open": "0.3800",
            "2. high": "0.3900",
            "3. low": "0.3650",
            "4. close": "0.3800",
            "5. volume": "43500"
        },
        "2018-01-17": {
            "1. open": "0.4300",
            "2. high": "0.4400",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "431156"
        },
        "2018-01-16": {
            "1. open": "0.3400",
            "2. high": "0.4500",
            "3. low": "0.3400",
            "4. close": "0.4100",
            "5. volume": "400913"
        },
        "2018-01-15": {
            "1. open": "0.3250",
            "2. high": "0.3400",
            "3. low": "0.3250",
            "4. close": "0.3400",
            "5. volume": "56155"
        },
        "2018-01-12": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3100",
            "4. close": "0.3150",
            "5. volume": "19297"
        },
        "2018-01-11": {
            "1. open": "0.3200",
            "2. high": "0.3200",
            "3. low": "0.3150",
            "4. close": "0.3150",
            "5. volume": "39440"
        },
        "2018-01-10": {
            "1. open": "0.3350",
            "2. high": "0.3350",
            "3. low": "0.3150",
            "4. close": "0.3150",
            "5. volume": "18973"
        },
        "2018-01-09": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3200",
            "4. close": "0.3200",
            "5. volume": "48500"
        },
        "2018-01-08": {
            "1. open": "0.3550",
            "2. high": "0.3550",
            "3. low": "0.3200",
            "4. close": "0.3400",
            "5. volume": "188880"
        },
        "2018-01-05": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3450",
            "4. close": "0.3500",
            "5. volume": "27500"
        },
        "2018-01-04": {
            "1. open": "0.3400",
            "2. high": "0.3600",
            "3. low": "0.3400",
            "4. close": "0.3550",
            "5. volume": "43650"
        },
        "2018-01-03": {
            "1. open": "0.3700",
            "2. high": "0.3700",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "120500"
        },
        "2018-01-02": {
            "1. open": "0.3400",
            "2. high": "0.3600",
            "3. low": "0.3300",
            "4. close": "0.3450",
            "5. volume": "94323"
        },
        "2017-12-28": {
            "1. open": "0.3300",
            "2. high": "0.3500",
            "3. low": "0.3300",
            "4. close": "0.3400",
            "5. volume": "40170"
        },
        "2017-12-27": {
            "1. open": "0.3350",
            "2. high": "0.3400",
            "3. low": "0.3350",
            "4. close": "0.3400",
            "5. volume": "44700"
        },
        "2017-12-22": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3350",
            "4. close": "0.3400",
            "5. volume": "51000"
        },
        "2017-12-21": {
            "1. open": "0.3300",
            "2. high": "0.3400",
            "3. low": "0.3300",
            "4. close": "0.3400",
            "5. volume": "51700"
        },
        "2017-12-20": {
            "1. open": "0.3400",
            "2. high": "0.3450",
            "3. low": "0.3300",
            "4. close": "0.3400",
            "5. volume": "46650"
        },
        "2017-12-19": {
            "1. open": "0.3350",
            "2. high": "0.3550",
            "3. low": "0.3300",
            "4. close": "0.3350",
            "5. volume": "46000"
        },
        "2017-12-18": {
            "1. open": "0.3300",
            "2. high": "0.3800",
            "3. low": "0.3250",
            "4. close": "0.3750",
            "5. volume": "80500"
        },
        "2017-12-15": {
            "1. open": "0.3700",
            "2. high": "0.3700",
            "3. low": "0.3200",
            "4. close": "0.3350",
            "5. volume": "60920"
        },
        "2017-12-14": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "35180"
        },
        "2017-12-13": {
            "1. open": "0.3750",
            "2. high": "0.3750",
            "3. low": "0.3550",
            "4. close": "0.3700",
            "5. volume": "80115"
        },
        "2017-12-12": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3800",
            "4. close": "0.3850",
            "5. volume": "11461"
        },
        "2017-12-11": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.3850",
            "4. close": "0.3900",
            "5. volume": "27585"
        },
        "2017-12-08": {
            "1. open": "0.3900",
            "2. high": "0.4100",
            "3. low": "0.3900",
            "4. close": "0.4100",
            "5. volume": "67970"
        },
        "2017-12-07": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3750",
            "4. close": "0.3800",
            "5. volume": "48500"
        },
        "2017-12-06": {
            "1. open": "0.3750",
            "2. high": "0.4000",
            "3. low": "0.3750",
            "4. close": "0.4000",
            "5. volume": "23285"
        },
        "2017-12-05": {
            "1. open": "0.3850",
            "2. high": "0.3850",
            "3. low": "0.3600",
            "4. close": "0.3800",
            "5. volume": "79000"
        },
        "2017-12-04": {
            "1. open": "0.4100",
            "2. high": "0.4400",
            "3. low": "0.3900",
            "4. close": "0.3900",
            "5. volume": "355670"
        },
        "2017-12-01": {
            "1. open": "0.4150",
            "2. high": "0.4150",
            "3. low": "0.3950",
            "4. close": "0.3950",
            "5. volume": "100940"
        },
        "2017-11-30": {
            "1. open": "0.4150",
            "2. high": "0.4300",
            "3. low": "0.4150",
            "4. close": "0.4200",
            "5. volume": "21130"
        },
        "2017-11-29": {
            "1. open": "0.4200",
            "2. high": "0.4350",
            "3. low": "0.4150",
            "4. close": "0.4200",
            "5. volume": "79600"
        },
        "2017-11-28": {
            "1. open": "0.4200",
            "2. high": "0.4300",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "82500"
        },
        "2017-11-27": {
            "1. open": "0.4300",
            "2. high": "0.4400",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "46726"
        },
        "2017-11-24": {
            "1. open": "0.4150",
            "2. high": "0.4300",
            "3. low": "0.4150",
            "4. close": "0.4300",
            "5. volume": "5000"
        },
        "2017-11-23": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "8250"
        },
        "2017-11-22": {
            "1. open": "0.4150",
            "2. high": "0.4300",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "72000"
        },
        "2017-11-21": {
            "1. open": "0.4200",
            "2. high": "0.4250",
            "3. low": "0.4150",
            "4. close": "0.4200",
            "5. volume": "40365"
        },
        "2017-11-20": {
            "1. open": "0.4350",
            "2. high": "0.4400",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "78800"
        },
        "2017-11-17": {
            "1. open": "0.4350",
            "2. high": "0.4400",
            "3. low": "0.4100",
            "4. close": "0.4200",
            "5. volume": "148745"
        },
        "2017-11-16": {
            "1. open": "0.3750",
            "2. high": "0.4150",
            "3. low": "0.3750",
            "4. close": "0.4050",
            "5. volume": "242400"
        },
        "2017-11-15": {
            "1. open": "0.3750",
            "2. high": "0.3800",
            "3. low": "0.3750",
            "4. close": "0.3800",
            "5. volume": "37920"
        },
        "2017-11-14": {
            "1. open": "0.3800",
            "2. high": "0.3850",
            "3. low": "0.3750",
            "4. close": "0.3750",
            "5. volume": "21600"
        },
        "2017-11-13": {
            "1. open": "0.3850",
            "2. high": "0.3900",
            "3. low": "0.3750",
            "4. close": "0.3800",
            "5. volume": "72781"
        },
        "2017-11-10": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3800",
            "4. close": "0.3900",
            "5. volume": "34500"
        },
        "2017-11-09": {
            "1. open": "0.3950",
            "2. high": "0.3950",
            "3. low": "0.3800",
            "4. close": "0.3850",
            "5. volume": "52760"
        },
        "2017-11-08": {
            "1. open": "0.3850",
            "2. high": "0.3900",
            "3. low": "0.3800",
            "4. close": "0.3900",
            "5. volume": "135768"
        },
        "2017-11-03": {
            "1. open": "0.3950",
            "2. high": "0.4000",
            "3. low": "0.3850",
            "4. close": "0.3850",
            "5. volume": "88850"
        },
        "2017-11-02": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.3700",
            "4. close": "0.3950",
            "5. volume": "321340"
        },
        "2017-11-01": {
            "1. open": "0.3850",
            "2. high": "0.4450",
            "3. low": "0.3850",
            "4. close": "0.4200",
            "5. volume": "340125"
        },
        "2017-10-31": {
            "1. open": "0.3850",
            "2. high": "0.3850",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "65284"
        },
        "2017-10-30": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3850",
            "4. close": "0.3900",
            "5. volume": "123629"
        },
        "2017-10-27": {
            "1. open": "0.4000",
            "2. high": "0.4200",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "63500"
        },
        "2017-10-26": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.3950",
            "4. close": "0.3950",
            "5. volume": "83800"
        },
        "2017-10-25": {
            "1. open": "0.4200",
            "2. high": "0.4300",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "37060"
        },
        "2017-10-24": {
            "1. open": "0.4150",
            "2. high": "0.4200",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "40575"
        },
        "2017-10-23": {
            "1. open": "0.4200",
            "2. high": "0.4300",
            "3. low": "0.4150",
            "4. close": "0.4150",
            "5. volume": "27900"
        },
        "2017-10-20": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4150",
            "4. close": "0.4200",
            "5. volume": "37500"
        },
        "2017-10-19": {
            "1. open": "0.4300",
            "2. high": "0.4350",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "100100"
        },
        "2017-10-18": {
            "1. open": "0.4200",
            "2. high": "0.4350",
            "3. low": "0.4100",
            "4. close": "0.4200",
            "5. volume": "45600"
        },
        "2017-10-17": {
            "1. open": "0.4350",
            "2. high": "0.4350",
            "3. low": "0.4250",
            "4. close": "0.4300",
            "5. volume": "33300"
        },
        "2017-10-16": {
            "1. open": "0.4300",
            "2. high": "0.4300",
            "3. low": "0.4100",
            "4. close": "0.4200",
            "5. volume": "39800"
        },
        "2017-10-12": {
            "1. open": "0.4050",
            "2. high": "0.4150",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "86450"
        },
        "2017-10-10": {
            "1. open": "0.4350",
            "2. high": "0.4600",
            "3. low": "0.4100",
            "4. close": "0.4150",
            "5. volume": "235185"
        },
        "2017-10-06": {
            "1. open": "0.4200",
            "2. high": "0.4600",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "264685"
        },
        "2017-10-05": {
            "1. open": "0.4000",
            "2. high": "0.4300",
            "3. low": "0.3850",
            "4. close": "0.4000",
            "5. volume": "629190"
        },
        "2017-10-03": {
            "1. open": "0.3600",
            "2. high": "0.4000",
            "3. low": "0.3600",
            "4. close": "0.4000",
            "5. volume": "5000"
        },
        "2017-10-02": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "6000"
        },
        "2017-09-29": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "25500"
        },
        "2017-09-28": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "33587"
        },
        "2017-09-27": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "20000"
        },
        "2017-09-26": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "27250"
        },
        "2017-09-25": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3600",
            "4. close": "0.3800",
            "5. volume": "98500"
        },
        "2017-09-22": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.4000",
            "4. close": "0.4100",
            "5. volume": "5000"
        },
        "2017-09-21": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "500"
        },
        "2017-09-20": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4250",
            "4. close": "0.4250",
            "5. volume": "4700"
        },
        "2017-09-19": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4200",
            "4. close": "0.4200",
            "5. volume": "17000"
        },
        "2017-09-18": {
            "1. open": "0.4000",
            "2. high": "0.4500",
            "3. low": "0.3950",
            "4. close": "0.4500",
            "5. volume": "201627"
        },
        "2017-09-15": {
            "1. open": "0.4000",
            "2. high": "0.4050",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "11000"
        },
        "2017-09-14": {
            "1. open": "0.4000",
            "2. high": "0.4500",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "49480"
        },
        "2017-09-13": {
            "1. open": "0.3900",
            "2. high": "0.3900",
            "3. low": "0.3850",
            "4. close": "0.3850",
            "5. volume": "16000"
        },
        "2017-09-12": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3850",
            "4. close": "0.4000",
            "5. volume": "32000"
        },
        "2017-09-11": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.3800",
            "4. close": "0.3800",
            "5. volume": "7200"
        },
        "2017-09-08": {
            "1. open": "0.4050",
            "2. high": "0.4100",
            "3. low": "0.4050",
            "4. close": "0.4100",
            "5. volume": "3100"
        },
        "2017-09-07": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "5000"
        },
        "2017-09-06": {
            "1. open": "0.3750",
            "2. high": "0.3750",
            "3. low": "0.3750",
            "4. close": "0.3750",
            "5. volume": "2000"
        },
        "2017-09-05": {
            "1. open": "0.3950",
            "2. high": "0.3950",
            "3. low": "0.3650",
            "4. close": "0.3650",
            "5. volume": "66515"
        },
        "2017-08-31": {
            "1. open": "0.4050",
            "2. high": "0.4100",
            "3. low": "0.4050",
            "4. close": "0.4050",
            "5. volume": "9200"
        },
        "2017-08-30": {
            "1. open": "0.4250",
            "2. high": "0.4300",
            "3. low": "0.4250",
            "4. close": "0.4300",
            "5. volume": "11000"
        },
        "2017-08-28": {
            "1. open": "0.4450",
            "2. high": "0.4500",
            "3. low": "0.4450",
            "4. close": "0.4500",
            "5. volume": "1000"
        },
        "2017-08-25": {
            "1. open": "0.3950",
            "2. high": "0.4250",
            "3. low": "0.3950",
            "4. close": "0.4250",
            "5. volume": "1500"
        },
        "2017-08-24": {
            "1. open": "0.4350",
            "2. high": "0.4350",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "4500"
        },
        "2017-08-23": {
            "1. open": "0.4350",
            "2. high": "0.4350",
            "3. low": "0.3800",
            "4. close": "0.4250",
            "5. volume": "40537"
        },
        "2017-08-22": {
            "1. open": "0.4300",
            "2. high": "0.4500",
            "3. low": "0.4300",
            "4. close": "0.4500",
            "5. volume": "5073"
        },
        "2017-08-21": {
            "1. open": "0.4400",
            "2. high": "0.4500",
            "3. low": "0.4150",
            "4. close": "0.4450",
            "5. volume": "14500"
        },
        "2017-08-18": {
            "1. open": "0.4400",
            "2. high": "0.4400",
            "3. low": "0.4400",
            "4. close": "0.4400",
            "5. volume": "500"
        },
        "2017-08-17": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "8271"
        },
        "2017-08-16": {
            "1. open": "0.4250",
            "2. high": "0.4500",
            "3. low": "0.4250",
            "4. close": "0.4500",
            "5. volume": "37000"
        },
        "2017-08-15": {
            "1. open": "0.4500",
            "2. high": "0.4500",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "22000"
        },
        "2017-08-14": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "1550"
        },
        "2017-08-11": {
            "1. open": "0.4650",
            "2. high": "0.4650",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "7000"
        },
        "2017-08-10": {
            "1. open": "0.4800",
            "2. high": "0.4800",
            "3. low": "0.4600",
            "4. close": "0.4600",
            "5. volume": "41961"
        },
        "2017-08-09": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.4800",
            "5. volume": "11000"
        },
        "2017-08-08": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "18325"
        },
        "2017-08-02": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "1800"
        },
        "2017-08-01": {
            "1. open": "0.4800",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "8500"
        },
        "2017-07-31": {
            "1. open": "0.4900",
            "2. high": "0.5000",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "20500"
        },
        "2017-07-28": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.4900",
            "4. close": "0.4900",
            "5. volume": "37312"
        },
        "2017-07-27": {
            "1. open": "0.5000",
            "2. high": "0.5000",
            "3. low": "0.5000",
            "4. close": "0.5000",
            "5. volume": "68900"
        },
        "2017-07-26": {
            "1. open": "0.5100",
            "2. high": "0.5100",
            "3. low": "0.4900",
            "4. close": "0.5000",
            "5. volume": "66933"
        },
        "2017-07-25": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "500"
        },
        "2017-07-21": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "2000"
        },
        "2017-07-20": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5100",
            "4. close": "0.5100",
            "5. volume": "8500"
        },
        "2017-07-19": {
            "1. open": "0.5300",
            "2. high": "0.5300",
            "3. low": "0.5300",
            "4. close": "0.5300",
            "5. volume": "1500"
        },
        "2017-07-18": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "8600"
        },
        "2017-07-17": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "5300"
        },
        "2017-07-14": {
            "1. open": "0.5300",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5500",
            "5. volume": "18000"
        },
        "2017-07-13": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "5000"
        },
        "2017-07-12": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5400",
            "4. close": "0.5500",
            "5. volume": "5000"
        },
        "2017-07-11": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "80440"
        },
        "2017-07-10": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "16000"
        },
        "2017-07-07": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "9000"
        },
        "2017-07-06": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5600",
            "4. close": "0.5600",
            "5. volume": "7300"
        },
        "2017-07-04": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "3500"
        },
        "2017-06-30": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "5000"
        },
        "2017-06-29": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "8000"
        },
        "2017-06-28": {
            "1. open": "0.5600",
            "2. high": "0.5800",
            "3. low": "0.5600",
            "4. close": "0.5800",
            "5. volume": "16600"
        },
        "2017-06-27": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "5000"
        },
        "2017-06-26": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "21000"
        },
        "2017-06-23": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "2375"
        },
        "2017-06-22": {
            "1. open": "0.5500",
            "2. high": "0.5600",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "61000"
        },
        "2017-06-21": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "6150"
        },
        "2017-06-20": {
            "1. open": "0.5600",
            "2. high": "0.5800",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "23000"
        },
        "2017-06-19": {
            "1. open": "0.5500",
            "2. high": "0.5800",
            "3. low": "0.4800",
            "4. close": "0.5600",
            "5. volume": "16200"
        },
        "2017-06-16": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "5000"
        },
        "2017-06-15": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "2105"
        },
        "2017-06-14": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "10500"
        },
        "2017-06-13": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "2000"
        },
        "2017-06-09": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5500",
            "5. volume": "9945"
        },
        "2017-06-07": {
            "1. open": "0.5700",
            "2. high": "0.6200",
            "3. low": "0.5700",
            "4. close": "0.6000",
            "5. volume": "33000"
        },
        "2017-06-05": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "4000"
        },
        "2017-06-02": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5700",
            "4. close": "0.5900",
            "5. volume": "14500"
        },
        "2017-06-01": {
            "1. open": "0.5800",
            "2. high": "0.6000",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "11000"
        },
        "2017-05-31": {
            "1. open": "0.5700",
            "2. high": "0.5800",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "4500"
        },
        "2017-05-29": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "1000"
        },
        "2017-05-25": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "500"
        },
        "2017-05-24": {
            "1. open": "0.5500",
            "2. high": "0.5800",
            "3. low": "0.5500",
            "4. close": "0.5800",
            "5. volume": "19970"
        },
        "2017-05-23": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5600",
            "4. close": "0.5600",
            "5. volume": "23000"
        },
        "2017-05-18": {
            "1. open": "0.5200",
            "2. high": "0.5400",
            "3. low": "0.5100",
            "4. close": "0.5400",
            "5. volume": "26850"
        },
        "2017-05-17": {
            "1. open": "0.5400",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5500",
            "5. volume": "6000"
        },
        "2017-05-16": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "14700"
        },
        "2017-05-15": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "5163"
        },
        "2017-05-12": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "22000"
        },
        "2017-05-11": {
            "1. open": "0.5700",
            "2. high": "0.5900",
            "3. low": "0.5000",
            "4. close": "0.5900",
            "5. volume": "32594"
        },
        "2017-05-10": {
            "1. open": "0.5800",
            "2. high": "0.5900",
            "3. low": "0.5800",
            "4. close": "0.5900",
            "5. volume": "10000"
        },
        "2017-05-05": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "3500"
        },
        "2017-05-03": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "2000"
        },
        "2017-05-02": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "5000"
        },
        "2017-05-01": {
            "1. open": "0.6000",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6200",
            "5. volume": "13900"
        },
        "2017-04-28": {
            "1. open": "0.6000",
            "2. high": "0.6100",
            "3. low": "0.5900",
            "4. close": "0.6000",
            "5. volume": "27064"
        },
        "2017-04-27": {
            "1. open": "0.6000",
            "2. high": "0.6100",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "46620"
        },
        "2017-04-26": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.5700",
            "4. close": "0.6000",
            "5. volume": "27000"
        },
        "2017-04-25": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "13400"
        },
        "2017-04-24": {
            "1. open": "0.6000",
            "2. high": "0.6400",
            "3. low": "0.5800",
            "4. close": "0.6200",
            "5. volume": "115000"
        },
        "2017-04-21": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "6000"
        },
        "2017-04-20": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5800",
            "4. close": "0.5800",
            "5. volume": "1000"
        },
        "2017-04-18": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "30000"
        },
        "2017-04-17": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "33000"
        },
        "2017-04-13": {
            "1. open": "0.6200",
            "2. high": "0.6300",
            "3. low": "0.6000",
            "4. close": "0.6300",
            "5. volume": "19000"
        },
        "2017-04-12": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "2648"
        },
        "2017-04-11": {
            "1. open": "0.6000",
            "2. high": "0.6300",
            "3. low": "0.6000",
            "4. close": "0.6300",
            "5. volume": "3106"
        },
        "2017-04-10": {
            "1. open": "0.5800",
            "2. high": "0.6200",
            "3. low": "0.5800",
            "4. close": "0.6200",
            "5. volume": "20060"
        },
        "2017-04-07": {
            "1. open": "0.5700",
            "2. high": "0.5700",
            "3. low": "0.5600",
            "4. close": "0.5600",
            "5. volume": "7260"
        },
        "2017-04-05": {
            "1. open": "0.5900",
            "2. high": "0.6000",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "18000"
        },
        "2017-04-04": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "5500"
        },
        "2017-03-31": {
            "1. open": "0.6300",
            "2. high": "0.6400",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "19600"
        },
        "2017-03-30": {
            "1. open": "0.6000",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6200",
            "5. volume": "24500"
        },
        "2017-03-29": {
            "1. open": "0.5700",
            "2. high": "0.6200",
            "3. low": "0.5700",
            "4. close": "0.5700",
            "5. volume": "56950"
        },
        "2017-03-27": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "2160"
        },
        "2017-03-24": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "7500"
        },
        "2017-03-23": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "15000"
        },
        "2017-03-22": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6100",
            "4. close": "0.6400",
            "5. volume": "7000"
        },
        "2017-03-21": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "3000"
        },
        "2017-03-20": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6000",
            "4. close": "0.6500",
            "5. volume": "9850"
        },
        "2017-03-17": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "10300"
        },
        "2017-03-16": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6200",
            "5. volume": "14600"
        },
        "2017-03-15": {
            "1. open": "0.6000",
            "2. high": "0.6200",
            "3. low": "0.6000",
            "4. close": "0.6200",
            "5. volume": "25500"
        },
        "2017-03-14": {
            "1. open": "0.6300",
            "2. high": "0.6300",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "37620"
        },
        "2017-03-13": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "36000"
        },
        "2017-03-10": {
            "1. open": "0.6500",
            "2. high": "0.6800",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "13560"
        },
        "2017-03-09": {
            "1. open": "0.6300",
            "2. high": "0.7100",
            "3. low": "0.6100",
            "4. close": "0.6400",
            "5. volume": "118057"
        },
        "2017-03-08": {
            "1. open": "0.6300",
            "2. high": "0.6300",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "3302"
        },
        "2017-03-02": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6100",
            "4. close": "0.6400",
            "5. volume": "13500"
        },
        "2017-03-01": {
            "1. open": "0.6000",
            "2. high": "0.6300",
            "3. low": "0.6000",
            "4. close": "0.6300",
            "5. volume": "7000"
        },
        "2017-02-28": {
            "1. open": "0.6400",
            "2. high": "0.6400",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "30202"
        },
        "2017-02-27": {
            "1. open": "0.6200",
            "2. high": "0.6500",
            "3. low": "0.5800",
            "4. close": "0.6400",
            "5. volume": "16000"
        },
        "2017-02-24": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6100",
            "4. close": "0.6100",
            "5. volume": "4161"
        },
        "2017-02-23": {
            "1. open": "0.6400",
            "2. high": "0.6500",
            "3. low": "0.6300",
            "4. close": "0.6500",
            "5. volume": "15308"
        },
        "2017-02-22": {
            "1. open": "0.6500",
            "2. high": "0.6800",
            "3. low": "0.6500",
            "4. close": "0.6800",
            "5. volume": "13000"
        },
        "2017-02-21": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6500",
            "4. close": "0.6700",
            "5. volume": "14500"
        },
        "2017-02-17": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "500"
        },
        "2017-02-16": {
            "1. open": "0.6500",
            "2. high": "0.6800",
            "3. low": "0.6500",
            "4. close": "0.6800",
            "5. volume": "11500"
        },
        "2017-02-15": {
            "1. open": "0.6500",
            "2. high": "0.6600",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "34500"
        },
        "2017-02-14": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "3000"
        },
        "2017-02-13": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6800",
            "4. close": "0.6800",
            "5. volume": "11150"
        },
        "2017-02-10": {
            "1. open": "0.6900",
            "2. high": "0.7000",
            "3. low": "0.6900",
            "4. close": "0.7000",
            "5. volume": "4525"
        },
        "2017-02-07": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "4500"
        },
        "2017-02-06": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "14900"
        },
        "2017-02-03": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.6700",
            "4. close": "0.6900",
            "5. volume": "19000"
        },
        "2017-02-02": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "20142"
        },
        "2017-02-01": {
            "1. open": "0.6900",
            "2. high": "0.7200",
            "3. low": "0.6700",
            "4. close": "0.6700",
            "5. volume": "36735"
        },
        "2017-01-31": {
            "1. open": "0.6800",
            "2. high": "0.7200",
            "3. low": "0.6800",
            "4. close": "0.7100",
            "5. volume": "6520"
        },
        "2017-01-30": {
            "1. open": "0.7000",
            "2. high": "0.7300",
            "3. low": "0.6800",
            "4. close": "0.7300",
            "5. volume": "35500"
        },
        "2017-01-27": {
            "1. open": "0.7300",
            "2. high": "0.7400",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "27139"
        },
        "2017-01-26": {
            "1. open": "0.6800",
            "2. high": "0.7000",
            "3. low": "0.6800",
            "4. close": "0.7000",
            "5. volume": "25500"
        },
        "2017-01-25": {
            "1. open": "0.6700",
            "2. high": "0.6800",
            "3. low": "0.6700",
            "4. close": "0.6800",
            "5. volume": "20412"
        },
        "2017-01-23": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "8075"
        },
        "2017-01-20": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6700",
            "4. close": "0.6700",
            "5. volume": "500"
        },
        "2017-01-19": {
            "1. open": "0.6500",
            "2. high": "0.6700",
            "3. low": "0.6300",
            "4. close": "0.6700",
            "5. volume": "5075"
        },
        "2017-01-18": {
            "1. open": "0.6300",
            "2. high": "0.6500",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "24300"
        },
        "2017-01-17": {
            "1. open": "0.6800",
            "2. high": "0.6800",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "23497"
        },
        "2017-01-16": {
            "1. open": "0.6800",
            "2. high": "0.7400",
            "3. low": "0.6800",
            "4. close": "0.7000",
            "5. volume": "103235"
        },
        "2017-01-13": {
            "1. open": "0.6400",
            "2. high": "0.6500",
            "3. low": "0.6400",
            "4. close": "0.6400",
            "5. volume": "16000"
        },
        "2017-01-12": {
            "1. open": "0.6200",
            "2. high": "0.6200",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "10000"
        },
        "2017-01-10": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.5900",
            "4. close": "0.6550",
            "5. volume": "113270"
        },
        "2017-01-09": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "1500"
        },
        "2017-01-06": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "20000"
        },
        "2017-01-05": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6400",
            "4. close": "0.6500",
            "5. volume": "20000"
        },
        "2017-01-04": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "15434"
        },
        "2017-01-03": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6700",
            "4. close": "0.6800",
            "5. volume": "5200"
        },
        "2016-12-30": {
            "1. open": "0.6500",
            "2. high": "0.6900",
            "3. low": "0.6500",
            "4. close": "0.6900",
            "5. volume": "11500"
        },
        "2016-12-28": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "26800"
        },
        "2016-12-23": {
            "1. open": "0.6700",
            "2. high": "0.6700",
            "3. low": "0.6700",
            "4. close": "0.6700",
            "5. volume": "6000"
        },
        "2016-12-22": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6900",
            "4. close": "0.6900",
            "5. volume": "2000"
        },
        "2016-12-21": {
            "1. open": "0.6700",
            "2. high": "0.6900",
            "3. low": "0.6500",
            "4. close": "0.6900",
            "5. volume": "32500"
        },
        "2016-12-20": {
            "1. open": "0.7000",
            "2. high": "0.7000",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "28700"
        },
        "2016-12-19": {
            "1. open": "0.7300",
            "2. high": "0.7300",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "26150"
        },
        "2016-12-16": {
            "1. open": "0.7200",
            "2. high": "0.7300",
            "3. low": "0.7200",
            "4. close": "0.7300",
            "5. volume": "6500"
        },
        "2016-12-15": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.7000",
            "4. close": "0.7200",
            "5. volume": "35500"
        },
        "2016-12-14": {
            "1. open": "0.7300",
            "2. high": "0.7400",
            "3. low": "0.7200",
            "4. close": "0.7200",
            "5. volume": "37012"
        },
        "2016-12-13": {
            "1. open": "0.7600",
            "2. high": "0.7600",
            "3. low": "0.7300",
            "4. close": "0.7400",
            "5. volume": "61200"
        },
        "2016-12-12": {
            "1. open": "0.7900",
            "2. high": "0.8200",
            "3. low": "0.7800",
            "4. close": "0.7800",
            "5. volume": "65900"
        },
        "2016-12-09": {
            "1. open": "0.7900",
            "2. high": "0.8000",
            "3. low": "0.7700",
            "4. close": "0.8000",
            "5. volume": "27100"
        },
        "2016-12-08": {
            "1. open": "0.7900",
            "2. high": "0.8300",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "66772"
        },
        "2016-12-07": {
            "1. open": "0.7400",
            "2. high": "0.8000",
            "3. low": "0.7300",
            "4. close": "0.7600",
            "5. volume": "165038"
        },
        "2016-12-06": {
            "1. open": "0.7200",
            "2. high": "0.7300",
            "3. low": "0.7200",
            "4. close": "0.7300",
            "5. volume": "12500"
        },
        "2016-12-05": {
            "1. open": "0.7400",
            "2. high": "0.7500",
            "3. low": "0.7200",
            "4. close": "0.7500",
            "5. volume": "10000"
        },
        "2016-12-02": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7200",
            "4. close": "0.7500",
            "5. volume": "18500"
        },
        "2016-12-01": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "15400"
        },
        "2016-11-30": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7700",
            "4. close": "0.7700",
            "5. volume": "5200"
        },
        "2016-11-29": {
            "1. open": "0.7600",
            "2. high": "0.7600",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "11300"
        },
        "2016-11-28": {
            "1. open": "0.7600",
            "2. high": "0.7700",
            "3. low": "0.7600",
            "4. close": "0.7600",
            "5. volume": "36250"
        },
        "2016-11-25": {
            "1. open": "0.7300",
            "2. high": "0.7300",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "14000"
        },
        "2016-11-24": {
            "1. open": "0.7400",
            "2. high": "0.7400",
            "3. low": "0.7200",
            "4. close": "0.7300",
            "5. volume": "33000"
        },
        "2016-11-23": {
            "1. open": "0.7400",
            "2. high": "0.7700",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "103020"
        },
        "2016-11-22": {
            "1. open": "0.7000",
            "2. high": "0.7200",
            "3. low": "0.7000",
            "4. close": "0.7200",
            "5. volume": "3000"
        },
        "2016-11-21": {
            "1. open": "0.7600",
            "2. high": "0.7800",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "24200"
        },
        "2016-11-18": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7400",
            "4. close": "0.7500",
            "5. volume": "64200"
        },
        "2016-11-17": {
            "1. open": "0.7100",
            "2. high": "0.7500",
            "3. low": "0.7100",
            "4. close": "0.7500",
            "5. volume": "63118"
        },
        "2016-11-16": {
            "1. open": "0.6800",
            "2. high": "0.7200",
            "3. low": "0.6700",
            "4. close": "0.7200",
            "5. volume": "42000"
        },
        "2016-11-15": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "55400"
        },
        "2016-11-14": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.7200",
            "4. close": "0.7200",
            "5. volume": "5235"
        },
        "2016-11-11": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "4000"
        },
        "2016-11-10": {
            "1. open": "0.8000",
            "2. high": "0.8000",
            "3. low": "0.7200",
            "4. close": "0.7400",
            "5. volume": "49260"
        },
        "2016-11-09": {
            "1. open": "0.7200",
            "2. high": "0.7800",
            "3. low": "0.7200",
            "4. close": "0.7500",
            "5. volume": "120345"
        },
        "2016-11-08": {
            "1. open": "0.7500",
            "2. high": "0.7800",
            "3. low": "0.7100",
            "4. close": "0.7800",
            "5. volume": "123500"
        },
        "2016-11-07": {
            "1. open": "0.7000",
            "2. high": "0.7400",
            "3. low": "0.7000",
            "4. close": "0.7400",
            "5. volume": "28200"
        },
        "2016-11-04": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "16700"
        },
        "2016-11-03": {
            "1. open": "0.7400",
            "2. high": "0.7400",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "9000"
        },
        "2016-11-02": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.6800",
            "4. close": "0.7000",
            "5. volume": "204000"
        },
        "2016-11-01": {
            "1. open": "0.7300",
            "2. high": "0.7500",
            "3. low": "0.7200",
            "4. close": "0.7500",
            "5. volume": "22000"
        },
        "2016-10-31": {
            "1. open": "0.7700",
            "2. high": "0.7900",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "58000"
        },
        "2016-10-28": {
            "1. open": "0.7700",
            "2. high": "0.7800",
            "3. low": "0.7700",
            "4. close": "0.7800",
            "5. volume": "18330"
        },
        "2016-10-27": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7700",
            "4. close": "0.7700",
            "5. volume": "7143"
        },
        "2016-10-26": {
            "1. open": "0.7500",
            "2. high": "0.7700",
            "3. low": "0.7400",
            "4. close": "0.7700",
            "5. volume": "12393"
        },
        "2016-10-25": {
            "1. open": "0.7300",
            "2. high": "0.7800",
            "3. low": "0.7300",
            "4. close": "0.7500",
            "5. volume": "20000"
        },
        "2016-10-24": {
            "1. open": "0.7400",
            "2. high": "0.7500",
            "3. low": "0.7100",
            "4. close": "0.7500",
            "5. volume": "16040"
        },
        "2016-10-21": {
            "1. open": "0.7800",
            "2. high": "0.7800",
            "3. low": "0.7800",
            "4. close": "0.7800",
            "5. volume": "1000"
        },
        "2016-10-20": {
            "1. open": "0.7400",
            "2. high": "0.7900",
            "3. low": "0.7400",
            "4. close": "0.7900",
            "5. volume": "17000"
        },
        "2016-10-19": {
            "1. open": "0.7400",
            "2. high": "0.7500",
            "3. low": "0.7400",
            "4. close": "0.7500",
            "5. volume": "6500"
        },
        "2016-10-18": {
            "1. open": "0.7400",
            "2. high": "0.7400",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "2000"
        },
        "2016-10-17": {
            "1. open": "0.7500",
            "2. high": "0.7500",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "19500"
        },
        "2016-10-14": {
            "1. open": "0.7000",
            "2. high": "0.7500",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "27350"
        },
        "2016-10-13": {
            "1. open": "0.7000",
            "2. high": "0.7300",
            "3. low": "0.7000",
            "4. close": "0.7300",
            "5. volume": "4700"
        },
        "2016-10-12": {
            "1. open": "0.7300",
            "2. high": "0.7300",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "6725"
        },
        "2016-10-11": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.6800",
            "4. close": "0.6800",
            "5. volume": "5000"
        },
        "2016-10-07": {
            "1. open": "0.7800",
            "2. high": "0.7900",
            "3. low": "0.7100",
            "4. close": "0.7100",
            "5. volume": "9500"
        },
        "2016-10-06": {
            "1. open": "0.7200",
            "2. high": "0.7200",
            "3. low": "0.6600",
            "4. close": "0.7200",
            "5. volume": "39948"
        },
        "2016-10-05": {
            "1. open": "0.7500",
            "2. high": "0.7600",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "12700"
        },
        "2016-10-04": {
            "1. open": "0.7300",
            "2. high": "0.7300",
            "3. low": "0.7200",
            "4. close": "0.7200",
            "5. volume": "24000"
        },
        "2016-10-03": {
            "1. open": "0.7800",
            "2. high": "0.7800",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "23800"
        },
        "2016-09-30": {
            "1. open": "0.7800",
            "2. high": "0.7800",
            "3. low": "0.7200",
            "4. close": "0.7800",
            "5. volume": "11300"
        },
        "2016-09-29": {
            "1. open": "0.7800",
            "2. high": "0.7800",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "31500"
        },
        "2016-09-28": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7700",
            "4. close": "0.7700",
            "5. volume": "1500"
        },
        "2016-09-27": {
            "1. open": "0.7800",
            "2. high": "0.7900",
            "3. low": "0.7700",
            "4. close": "0.7900",
            "5. volume": "32800"
        },
        "2016-09-26": {
            "1. open": "0.7700",
            "2. high": "0.8000",
            "3. low": "0.7500",
            "4. close": "0.7500",
            "5. volume": "47575"
        },
        "2016-09-23": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7400",
            "4. close": "0.7700",
            "5. volume": "50250"
        },
        "2016-09-22": {
            "1. open": "0.7700",
            "2. high": "0.7800",
            "3. low": "0.7300",
            "4. close": "0.7300",
            "5. volume": "35000"
        },
        "2016-09-21": {
            "1. open": "0.7600",
            "2. high": "0.7600",
            "3. low": "0.7600",
            "4. close": "0.7600",
            "5. volume": "16200"
        },
        "2016-09-20": {
            "1. open": "0.7600",
            "2. high": "0.7600",
            "3. low": "0.7600",
            "4. close": "0.7600",
            "5. volume": "500"
        },
        "2016-09-19": {
            "1. open": "0.7400",
            "2. high": "0.7400",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "500"
        },
        "2016-09-16": {
            "1. open": "0.7700",
            "2. high": "0.7700",
            "3. low": "0.7400",
            "4. close": "0.7400",
            "5. volume": "23025"
        },
        "2016-09-15": {
            "1. open": "0.7800",
            "2. high": "0.7800",
            "3. low": "0.7800",
            "4. close": "0.7800",
            "5. volume": "1100"
        },
        "2016-09-14": {
            "1. open": "0.7800",
            "2. high": "0.7800",
            "3. low": "0.7200",
            "4. close": "0.7200",
            "5. volume": "27103"
        },
        "2016-09-13": {
            "1. open": "0.8100",
            "2. high": "0.8100",
            "3. low": "0.7500",
            "4. close": "0.7600",
            "5. volume": "153637"
        },
        "2016-09-12": {
            "1. open": "0.8100",
            "2. high": "0.8400",
            "3. low": "0.8000",
            "4. close": "0.8100",
            "5. volume": "71073"
        },
        "2016-09-09": {
            "1. open": "0.8400",
            "2. high": "0.8800",
            "3. low": "0.8100",
            "4. close": "0.8800",
            "5. volume": "47300"
        },
        "2016-09-08": {
            "1. open": "0.8800",
            "2. high": "0.9000",
            "3. low": "0.8600",
            "4. close": "0.9000",
            "5. volume": "68000"
        },
        "2016-09-07": {
            "1. open": "0.7800",
            "2. high": "0.9100",
            "3. low": "0.7600",
            "4. close": "0.8000",
            "5. volume": "82011"
        },
        "2016-09-06": {
            "1. open": "0.8800",
            "2. high": "0.8800",
            "3. low": "0.8000",
            "4. close": "0.8400",
            "5. volume": "32148"
        },
        "2016-09-02": {
            "1. open": "0.8100",
            "2. high": "0.8800",
            "3. low": "0.8000",
            "4. close": "0.8800",
            "5. volume": "6420"
        },
        "2016-09-01": {
            "1. open": "0.7800",
            "2. high": "0.8800",
            "3. low": "0.7800",
            "4. close": "0.8400",
            "5. volume": "42366"
        },
        "2016-08-31": {
            "1. open": "0.8400",
            "2. high": "0.8400",
            "3. low": "0.8000",
            "4. close": "0.8000",
            "5. volume": "30450"
        },
        "2016-08-30": {
            "1. open": "0.9600",
            "2. high": "0.9600",
            "3. low": "0.7900",
            "4. close": "0.8600",
            "5. volume": "110215"
        },
        "2016-08-29": {
            "1. open": "0.9000",
            "2. high": "0.9800",
            "3. low": "0.9000",
            "4. close": "0.9600",
            "5. volume": "49000"
        },
        "2016-08-26": {
            "1. open": "0.9700",
            "2. high": "1.0000",
            "3. low": "0.8500",
            "4. close": "0.8600",
            "5. volume": "63370"
        },
        "2016-08-25": {
            "1. open": "0.8300",
            "2. high": "0.9500",
            "3. low": "0.8000",
            "4. close": "0.9500",
            "5. volume": "58400"
        },
        "2016-08-24": {
            "1. open": "0.8100",
            "2. high": "0.8100",
            "3. low": "0.8100",
            "4. close": "0.8100",
            "5. volume": "500"
        },
        "2016-08-23": {
            "1. open": "0.8200",
            "2. high": "0.8500",
            "3. low": "0.8000",
            "4. close": "0.8100",
            "5. volume": "138500"
        },
        "2016-08-22": {
            "1. open": "0.8000",
            "2. high": "0.8200",
            "3. low": "0.8000",
            "4. close": "0.8200",
            "5. volume": "31615"
        },
        "2016-08-19": {
            "1. open": "0.7300",
            "2. high": "0.7900",
            "3. low": "0.7300",
            "4. close": "0.7800",
            "5. volume": "47015"
        },
        "2016-08-18": {
            "1. open": "0.7100",
            "2. high": "0.7200",
            "3. low": "0.7100",
            "4. close": "0.7200",
            "5. volume": "20000"
        },
        "2016-08-17": {
            "1. open": "0.7000",
            "2. high": "0.7200",
            "3. low": "0.7000",
            "4. close": "0.7100",
            "5. volume": "70750"
        },
        "2016-08-16": {
            "1. open": "0.6800",
            "2. high": "0.6800",
            "3. low": "0.6800",
            "4. close": "0.6800",
            "5. volume": "8000"
        },
        "2016-08-15": {
            "1. open": "0.6800",
            "2. high": "0.6800",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "11000"
        },
        "2016-08-12": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6500",
            "4. close": "0.6800",
            "5. volume": "13750"
        },
        "2016-08-11": {
            "1. open": "0.6500",
            "2. high": "0.6600",
            "3. low": "0.6500",
            "4. close": "0.6600",
            "5. volume": "3116"
        },
        "2016-08-09": {
            "1. open": "0.6500",
            "2. high": "0.6800",
            "3. low": "0.6500",
            "4. close": "0.6800",
            "5. volume": "19535"
        },
        "2016-08-08": {
            "1. open": "0.6600",
            "2. high": "0.6900",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "4500"
        },
        "2016-08-05": {
            "1. open": "0.6800",
            "2. high": "0.6800",
            "3. low": "0.6600",
            "4. close": "0.6800",
            "5. volume": "26500"
        },
        "2016-08-04": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6600",
            "4. close": "0.6600",
            "5. volume": "575"
        },
        "2016-08-03": {
            "1. open": "0.6800",
            "2. high": "0.6800",
            "3. low": "0.6700",
            "4. close": "0.6800",
            "5. volume": "13050"
        },
        "2016-08-02": {
            "1. open": "0.6500",
            "2. high": "0.6500",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "67500"
        },
        "2016-07-29": {
            "1. open": "0.6600",
            "2. high": "0.6600",
            "3. low": "0.6500",
            "4. close": "0.6500",
            "5. volume": "7000"
        },
        "2016-07-28": {
            "1. open": "0.6700",
            "2. high": "0.7000",
            "3. low": "0.6500",
            "4. close": "0.6700",
            "5. volume": "58500"
        },
        "2016-07-27": {
            "1. open": "0.6000",
            "2. high": "0.6700",
            "3. low": "0.5800",
            "4. close": "0.6700",
            "5. volume": "128200"
        },
        "2016-07-22": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5300",
            "4. close": "0.5500",
            "5. volume": "81300"
        },
        "2016-07-21": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5500",
            "4. close": "0.5700",
            "5. volume": "95300"
        },
        "2016-07-20": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "4300"
        },
        "2016-07-19": {
            "1. open": "0.5900",
            "2. high": "0.6000",
            "3. low": "0.5900",
            "4. close": "0.6000",
            "5. volume": "25020"
        },
        "2016-07-18": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "9000"
        },
        "2016-07-15": {
            "1. open": "0.6000",
            "2. high": "0.6000",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "34500"
        },
        "2016-07-14": {
            "1. open": "0.6100",
            "2. high": "0.6100",
            "3. low": "0.6000",
            "4. close": "0.6000",
            "5. volume": "54000"
        },
        "2016-07-13": {
            "1. open": "0.6200",
            "2. high": "0.6500",
            "3. low": "0.6200",
            "4. close": "0.6200",
            "5. volume": "66000"
        },
        "2016-07-12": {
            "1. open": "0.5900",
            "2. high": "0.6200",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "79000"
        },
        "2016-07-11": {
            "1. open": "0.5500",
            "2. high": "0.6000",
            "3. low": "0.5500",
            "4. close": "0.5900",
            "5. volume": "53611"
        },
        "2016-07-08": {
            "1. open": "0.5600",
            "2. high": "0.5600",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "45525"
        },
        "2016-07-07": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "120436"
        },
        "2016-07-06": {
            "1. open": "0.5500",
            "2. high": "0.5800",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "64000"
        },
        "2016-07-05": {
            "1. open": "0.5500",
            "2. high": "0.5500",
            "3. low": "0.5500",
            "4. close": "0.5500",
            "5. volume": "2200"
        },
        "2016-07-04": {
            "1. open": "0.5700",
            "2. high": "0.5800",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "6000"
        },
        "2016-06-30": {
            "1. open": "0.5800",
            "2. high": "0.5800",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "18216"
        },
        "2016-06-29": {
            "1. open": "0.5900",
            "2. high": "0.5900",
            "3. low": "0.5900",
            "4. close": "0.5900",
            "5. volume": "18757"
        },
        "2016-06-28": {
            "1. open": "0.5900",
            "2. high": "0.6000",
            "3. low": "0.5700",
            "4. close": "0.6000",
            "5. volume": "19777"
        },
        "2016-06-27": {
            "1. open": "0.5700",
            "2. high": "0.6000",
            "3. low": "0.5400",
            "4. close": "0.5400",
            "5. volume": "19312"
        },
        "2016-06-24": {
            "1. open": "0.6000",
            "2. high": "0.6300",
            "3. low": "0.5700",
            "4. close": "0.5800",
            "5. volume": "63920"
        },
        "2016-06-23": {
            "1. open": "0.6400",
            "2. high": "0.6800",
            "3. low": "0.6200",
            "4. close": "0.6600",
            "5. volume": "17256"
        },
        "2016-06-22": {
            "1. open": "0.6900",
            "2. high": "0.6900",
            "3. low": "0.6300",
            "4. close": "0.6300",
            "5. volume": "25100"
        },
        "2016-06-21": {
            "1. open": "0.6700",
            "2. high": "0.7000",
            "3. low": "0.6400",
            "4. close": "0.6900",
            "5. volume": "41050"
        },
        "2016-06-20": {
            "1. open": "0.7000",
            "2. high": "0.7300",
            "3. low": "0.6700",
            "4. close": "0.6700",
            "5. volume": "34900"
        },
        "2016-06-17": {
            "1. open": "0.6900",
            "2. high": "0.7000",
            "3. low": "0.6800",
            "4. close": "0.7000",
            "5. volume": "111691"
        },
        "2016-06-16": {
            "1. open": "0.7600",
            "2. high": "0.7600",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "28755"
        },
        "2016-06-15": {
            "1. open": "0.7500",
            "2. high": "0.7700",
            "3. low": "0.7400",
            "4. close": "0.7700",
            "5. volume": "16266"
        },
        "2016-06-14": {
            "1. open": "0.6800",
            "2. high": "0.7500",
            "3. low": "0.6800",
            "4. close": "0.7500",
            "5. volume": "14825"
        },
        "2016-06-13": {
            "1. open": "0.7400",
            "2. high": "0.7400",
            "3. low": "0.7000",
            "4. close": "0.7000",
            "5. volume": "7100"
        },
        "2016-06-10": {
            "1. open": "0.7200",
            "2. high": "0.7500",
            "3. low": "0.7200",
            "4. close": "0.7400",
            "5. volume": "49690"
        },
        "2016-06-09": {
            "1. open": "0.7500",
            "2. high": "0.8000",
            "3. low": "0.6800",
            "4. close": "0.6800",
            "5. volume": "102810"
        },
        "2016-06-08": {
            "1. open": "0.9000",
            "2. high": "0.9000",
            "3. low": "0.7600",
            "4. close": "0.7700",
            "5. volume": "64550"
        },
        "2016-06-07": {
            "1. open": "0.9400",
            "2. high": "0.9800",
            "3. low": "0.6500",
            "4. close": "0.8000",
            "5. volume": "427401"
        },
        "2016-06-06": {
            "1. open": "0.8000",
            "2. high": "0.8900",
            "3. low": "0.8000",
            "4. close": "0.8900",
            "5. volume": "231803"
        },
        "2016-06-03": {
            "1. open": "0.6500",
            "2. high": "0.8000",
            "3. low": "0.6500",
            "4. close": "0.7600",
            "5. volume": "163853"
        },
        "2016-06-02": {
            "1. open": "0.4600",
            "2. high": "0.6600",
            "3. low": "0.4600",
            "4. close": "0.6400",
            "5. volume": "133019"
        },
        "2016-06-01": {
            "1. open": "0.5400",
            "2. high": "0.5400",
            "3. low": "0.5100",
            "4. close": "0.5300",
            "5. volume": "30100"
        },
        "2016-05-31": {
            "1. open": "0.5000",
            "2. high": "0.5200",
            "3. low": "0.5000",
            "4. close": "0.5200",
            "5. volume": "49800"
        },
        "2016-05-30": {
            "1. open": "0.5200",
            "2. high": "0.5500",
            "3. low": "0.4800",
            "4. close": "0.5000",
            "5. volume": "84000"
        },
        "2016-05-27": {
            "1. open": "0.4600",
            "2. high": "0.5000",
            "3. low": "0.4600",
            "4. close": "0.5000",
            "5. volume": "67050"
        },
        "2016-05-26": {
            "1. open": "0.5200",
            "2. high": "0.5200",
            "3. low": "0.4500",
            "4. close": "0.4500",
            "5. volume": "28029"
        },
        "2016-05-25": {
            "1. open": "0.3850",
            "2. high": "0.5200",
            "3. low": "0.3850",
            "4. close": "0.4800",
            "5. volume": "164045"
        },
        "2016-05-24": {
            "1. open": "0.3700",
            "2. high": "0.4300",
            "3. low": "0.3700",
            "4. close": "0.4300",
            "5. volume": "75250"
        },
        "2016-05-20": {
            "1. open": "0.3500",
            "2. high": "0.3700",
            "3. low": "0.3500",
            "4. close": "0.3550",
            "5. volume": "175500"
        },
        "2016-05-19": {
            "1. open": "0.3500",
            "2. high": "0.3500",
            "3. low": "0.3250",
            "4. close": "0.3450",
            "5. volume": "76000"
        },
        "2016-05-18": {
            "1. open": "0.3450",
            "2. high": "0.3500",
            "3. low": "0.3200",
            "4. close": "0.3500",
            "5. volume": "181250"
        },
        "2016-05-17": {
            "1. open": "0.3450",
            "2. high": "0.3600",
            "3. low": "0.3450",
            "4. close": "0.3600",
            "5. volume": "43460"
        },
        "2016-05-16": {
            "1. open": "0.2900",
            "2. high": "0.3500",
            "3. low": "0.2900",
            "4. close": "0.3500",
            "5. volume": "252952"
        },
        "2016-05-13": {
            "1. open": "0.2750",
            "2. high": "0.2800",
            "3. low": "0.2750",
            "4. close": "0.2750",
            "5. volume": "28500"
        },
        "2016-05-12": {
            "1. open": "0.2500",
            "2. high": "0.2750",
            "3. low": "0.2500",
            "4. close": "0.2650",
            "5. volume": "243000"
        },
        "2016-05-11": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2400",
            "4. close": "0.2500",
            "5. volume": "21974"
        },
        "2016-05-10": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "10000"
        },
        "2016-05-05": {
            "1. open": "0.2650",
            "2. high": "0.2650",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "40000"
        },
        "2016-05-03": {
            "1. open": "0.2500",
            "2. high": "0.2700",
            "3. low": "0.2500",
            "4. close": "0.2700",
            "5. volume": "13200"
        },
        "2016-05-02": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "51037"
        },
        "2016-04-29": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "60000"
        },
        "2016-04-26": {
            "1. open": "0.2600",
            "2. high": "0.2700",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "18250"
        },
        "2016-04-25": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "8500"
        },
        "2016-04-22": {
            "1. open": "0.2500",
            "2. high": "0.2700",
            "3. low": "0.2500",
            "4. close": "0.2700",
            "5. volume": "1000"
        },
        "2016-04-21": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "37500"
        },
        "2016-04-20": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "14261"
        },
        "2016-04-19": {
            "1. open": "0.2600",
            "2. high": "0.2800",
            "3. low": "0.2600",
            "4. close": "0.2800",
            "5. volume": "61300"
        },
        "2016-04-18": {
            "1. open": "0.2650",
            "2. high": "0.2650",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "1500"
        },
        "2016-04-14": {
            "1. open": "0.2700",
            "2. high": "0.2800",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "92390"
        },
        "2016-04-13": {
            "1. open": "0.2650",
            "2. high": "0.2800",
            "3. low": "0.2500",
            "4. close": "0.2600",
            "5. volume": "92270"
        },
        "2016-04-12": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2950",
            "4. close": "0.2950",
            "5. volume": "8500"
        },
        "2016-04-11": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2950",
            "4. close": "0.2950",
            "5. volume": "1500"
        },
        "2016-04-08": {
            "1. open": "0.2550",
            "2. high": "0.2950",
            "3. low": "0.2500",
            "4. close": "0.2950",
            "5. volume": "35500"
        },
        "2016-04-07": {
            "1. open": "0.2700",
            "2. high": "0.2900",
            "3. low": "0.2700",
            "4. close": "0.2900",
            "5. volume": "3500"
        },
        "2016-04-01": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "7500"
        },
        "2016-03-30": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "4000"
        },
        "2016-03-29": {
            "1. open": "0.2600",
            "2. high": "0.2900",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "36500"
        },
        "2016-03-22": {
            "1. open": "0.2550",
            "2. high": "0.2550",
            "3. low": "0.2550",
            "4. close": "0.2550",
            "5. volume": "50000"
        },
        "2016-03-18": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2550",
            "4. close": "0.2550",
            "5. volume": "7200"
        },
        "2016-03-17": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "44000"
        },
        "2016-03-16": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "13500"
        },
        "2016-03-14": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2650",
            "4. close": "0.2800",
            "5. volume": "15534"
        },
        "2016-03-10": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2850",
            "4. close": "0.2850",
            "5. volume": "8800"
        },
        "2016-03-08": {
            "1. open": "0.2900",
            "2. high": "0.2950",
            "3. low": "0.2800",
            "4. close": "0.2950",
            "5. volume": "32000"
        },
        "2016-03-07": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2950",
            "4. close": "0.2950",
            "5. volume": "10500"
        },
        "2016-03-02": {
            "1. open": "0.2950",
            "2. high": "0.2950",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "58800"
        },
        "2016-02-29": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "1700"
        },
        "2016-02-25": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "37800"
        },
        "2016-02-24": {
            "1. open": "0.2800",
            "2. high": "0.3000",
            "3. low": "0.2800",
            "4. close": "0.3000",
            "5. volume": "46000"
        },
        "2016-02-23": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "5000"
        },
        "2016-02-22": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "22500"
        },
        "2016-02-19": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "60500"
        },
        "2016-02-18": {
            "1. open": "0.2900",
            "2. high": "0.3000",
            "3. low": "0.2400",
            "4. close": "0.2950",
            "5. volume": "179666"
        },
        "2016-02-17": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "39900"
        },
        "2016-02-16": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2950",
            "4. close": "0.3000",
            "5. volume": "69000"
        },
        "2016-02-12": {
            "1. open": "0.2850",
            "2. high": "0.2900",
            "3. low": "0.2800",
            "4. close": "0.2900",
            "5. volume": "22300"
        },
        "2016-02-11": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "10000"
        },
        "2016-02-10": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "14000"
        },
        "2016-02-09": {
            "1. open": "0.2700",
            "2. high": "0.2800",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "37160"
        },
        "2016-02-08": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "20000"
        },
        "2016-02-05": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "29500"
        },
        "2016-02-04": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.3000",
            "5. volume": "21000"
        },
        "2016-02-03": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "2500"
        },
        "2016-02-01": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "18575"
        },
        "2016-01-27": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "10000"
        },
        "2016-01-26": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "65000"
        },
        "2016-01-25": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "46000"
        },
        "2016-01-22": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "10000"
        },
        "2016-01-21": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "26500"
        },
        "2016-01-20": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "2200"
        },
        "2016-01-18": {
            "1. open": "0.2900",
            "2. high": "0.2900",
            "3. low": "0.2900",
            "4. close": "0.2900",
            "5. volume": "16750"
        },
        "2016-01-15": {
            "1. open": "0.2800",
            "2. high": "0.2900",
            "3. low": "0.2700",
            "4. close": "0.2900",
            "5. volume": "44150"
        },
        "2016-01-14": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "14200"
        },
        "2016-01-13": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "19500"
        },
        "2016-01-12": {
            "1. open": "0.2800",
            "2. high": "0.3100",
            "3. low": "0.2600",
            "4. close": "0.3050",
            "5. volume": "21850"
        },
        "2016-01-11": {
            "1. open": "0.2800",
            "2. high": "0.2800",
            "3. low": "0.2600",
            "4. close": "0.2800",
            "5. volume": "70000"
        },
        "2016-01-08": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "23000"
        },
        "2016-01-07": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "29200"
        },
        "2016-01-06": {
            "1. open": "0.3100",
            "2. high": "0.3150",
            "3. low": "0.3100",
            "4. close": "0.3150",
            "5. volume": "15000"
        },
        "2016-01-05": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.3100",
            "4. close": "0.3100",
            "5. volume": "1100"
        },
        "2016-01-04": {
            "1. open": "0.3150",
            "2. high": "0.3150",
            "3. low": "0.3050",
            "4. close": "0.3050",
            "5. volume": "9400"
        },
        "2015-12-31": {
            "1. open": "0.3150",
            "2. high": "0.3150",
            "3. low": "0.3150",
            "4. close": "0.3150",
            "5. volume": "10100"
        },
        "2015-12-29": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "1250"
        },
        "2015-12-24": {
            "1. open": "0.2750",
            "2. high": "0.2750",
            "3. low": "0.2750",
            "4. close": "0.2750",
            "5. volume": "3000"
        },
        "2015-12-23": {
            "1. open": "0.2600",
            "2. high": "0.2750",
            "3. low": "0.2600",
            "4. close": "0.2750",
            "5. volume": "91000"
        },
        "2015-12-22": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "14000"
        },
        "2015-12-21": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "14000"
        },
        "2015-12-18": {
            "1. open": "0.2700",
            "2. high": "0.2800",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "93825"
        },
        "2015-12-17": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "23700"
        },
        "2015-12-16": {
            "1. open": "0.2900",
            "2. high": "0.2950",
            "3. low": "0.2750",
            "4. close": "0.2750",
            "5. volume": "186000"
        },
        "2015-12-15": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "88300"
        },
        "2015-12-14": {
            "1. open": "0.3100",
            "2. high": "0.3100",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "192000"
        },
        "2015-12-11": {
            "1. open": "0.3200",
            "2. high": "0.3200",
            "3. low": "0.3200",
            "4. close": "0.3200",
            "5. volume": "10000"
        },
        "2015-12-10": {
            "1. open": "0.3200",
            "2. high": "0.3200",
            "3. low": "0.3200",
            "4. close": "0.3200",
            "5. volume": "13000"
        },
        "2015-12-09": {
            "1. open": "0.3350",
            "2. high": "0.3400",
            "3. low": "0.3350",
            "4. close": "0.3400",
            "5. volume": "15250"
        },
        "2015-12-08": {
            "1. open": "0.3400",
            "2. high": "0.3400",
            "3. low": "0.3400",
            "4. close": "0.3400",
            "5. volume": "14787"
        },
        "2015-12-07": {
            "1. open": "0.3250",
            "2. high": "0.3400",
            "3. low": "0.3250",
            "4. close": "0.3400",
            "5. volume": "15500"
        },
        "2015-12-04": {
            "1. open": "0.3500",
            "2. high": "0.3500",
            "3. low": "0.3400",
            "4. close": "0.3400",
            "5. volume": "25800"
        },
        "2015-12-02": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "22000"
        },
        "2015-12-01": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3100",
            "4. close": "0.3600",
            "5. volume": "33140"
        },
        "2015-11-30": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3600",
            "4. close": "0.3600",
            "5. volume": "22500"
        },
        "2015-11-27": {
            "1. open": "0.3550",
            "2. high": "0.3550",
            "3. low": "0.3500",
            "4. close": "0.3500",
            "5. volume": "28000"
        },
        "2015-11-26": {
            "1. open": "0.3500",
            "2. high": "0.3500",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "94000"
        },
        "2015-11-25": {
            "1. open": "0.3450",
            "2. high": "0.3450",
            "3. low": "0.3450",
            "4. close": "0.3450",
            "5. volume": "5000"
        },
        "2015-11-24": {
            "1. open": "0.3500",
            "2. high": "0.3500",
            "3. low": "0.3500",
            "4. close": "0.3500",
            "5. volume": "21500"
        },
        "2015-11-23": {
            "1. open": "0.3500",
            "2. high": "0.3550",
            "3. low": "0.3400",
            "4. close": "0.3550",
            "5. volume": "42000"
        },
        "2015-11-19": {
            "1. open": "0.3300",
            "2. high": "0.3300",
            "3. low": "0.3300",
            "4. close": "0.3300",
            "5. volume": "7500"
        },
        "2015-11-18": {
            "1. open": "0.3600",
            "2. high": "0.3600",
            "3. low": "0.3500",
            "4. close": "0.3500",
            "5. volume": "16500"
        },
        "2015-11-17": {
            "1. open": "0.3500",
            "2. high": "0.3500",
            "3. low": "0.3500",
            "4. close": "0.3500",
            "5. volume": "34750"
        },
        "2015-11-16": {
            "1. open": "0.3700",
            "2. high": "0.3700",
            "3. low": "0.3500",
            "4. close": "0.3500",
            "5. volume": "29500"
        },
        "2015-11-13": {
            "1. open": "0.3700",
            "2. high": "0.3950",
            "3. low": "0.3700",
            "4. close": "0.3950",
            "5. volume": "60000"
        },
        "2015-11-11": {
            "1. open": "0.3700",
            "2. high": "0.3700",
            "3. low": "0.3700",
            "4. close": "0.3700",
            "5. volume": "38000"
        },
        "2015-11-10": {
            "1. open": "0.3750",
            "2. high": "0.3850",
            "3. low": "0.3750",
            "4. close": "0.3850",
            "5. volume": "11250"
        },
        "2015-11-09": {
            "1. open": "0.3750",
            "2. high": "0.3750",
            "3. low": "0.3750",
            "4. close": "0.3750",
            "5. volume": "5000"
        },
        "2015-11-06": {
            "1. open": "0.3750",
            "2. high": "0.3750",
            "3. low": "0.3750",
            "4. close": "0.3750",
            "5. volume": "3765"
        },
        "2015-11-05": {
            "1. open": "0.3800",
            "2. high": "0.3800",
            "3. low": "0.3300",
            "4. close": "0.3750",
            "5. volume": "75190"
        },
        "2015-11-04": {
            "1. open": "0.4100",
            "2. high": "0.4100",
            "3. low": "0.3850",
            "4. close": "0.3850",
            "5. volume": "36000"
        },
        "2015-11-03": {
            "1. open": "0.4200",
            "2. high": "0.4200",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "17575"
        },
        "2015-11-02": {
            "1. open": "0.4100",
            "2. high": "0.4900",
            "3. low": "0.4100",
            "4. close": "0.4100",
            "5. volume": "185100"
        },
        "2015-10-30": {
            "1. open": "0.3800",
            "2. high": "0.4100",
            "3. low": "0.3400",
            "4. close": "0.4000",
            "5. volume": "101850"
        },
        "2015-10-29": {
            "1. open": "0.3150",
            "2. high": "0.3750",
            "3. low": "0.3150",
            "4. close": "0.3750",
            "5. volume": "34700"
        },
        "2015-10-28": {
            "1. open": "0.2500",
            "2. high": "0.3750",
            "3. low": "0.2500",
            "4. close": "0.3400",
            "5. volume": "187900"
        },
        "2015-10-27": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "15000"
        },
        "2015-10-26": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "16140"
        },
        "2015-10-23": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "5000"
        },
        "2015-10-22": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "11500"
        },
        "2015-10-21": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "1500"
        },
        "2015-10-20": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "32919"
        },
        "2015-10-19": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "1000"
        },
        "2015-10-16": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "4000"
        },
        "2015-10-15": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "10000"
        },
        "2015-10-14": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "30833"
        },
        "2015-10-13": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2700",
            "4. close": "0.2700",
            "5. volume": "1000"
        },
        "2015-10-09": {
            "1. open": "0.2400",
            "2. high": "0.2550",
            "3. low": "0.2400",
            "4. close": "0.2550",
            "5. volume": "4000"
        },
        "2015-10-07": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "3500"
        },
        "2015-10-06": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "28000"
        },
        "2015-10-05": {
            "1. open": "0.2300",
            "2. high": "0.2500",
            "3. low": "0.2250",
            "4. close": "0.2250",
            "5. volume": "92500"
        },
        "2015-10-02": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "20000"
        },
        "2015-09-30": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "7000"
        },
        "2015-09-25": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "1500"
        },
        "2015-09-24": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "25100"
        },
        "2015-09-23": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "15153"
        },
        "2015-09-22": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "20000"
        },
        "2015-09-18": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "9000"
        },
        "2015-09-17": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "19200"
        },
        "2015-09-16": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2250",
            "4. close": "0.2250",
            "5. volume": "2000"
        },
        "2015-09-14": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "14500"
        },
        "2015-09-11": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "20000"
        },
        "2015-09-10": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "40500"
        },
        "2015-09-04": {
            "1. open": "0.2100",
            "2. high": "0.2100",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "15000"
        },
        "2015-09-03": {
            "1. open": "0.2100",
            "2. high": "0.2350",
            "3. low": "0.2100",
            "4. close": "0.2350",
            "5. volume": "10000"
        },
        "2015-09-01": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2150",
            "4. close": "0.2150",
            "5. volume": "4500"
        },
        "2015-08-31": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2150",
            "4. close": "0.2250",
            "5. volume": "40000"
        },
        "2015-08-28": {
            "1. open": "0.2500",
            "2. high": "0.2650",
            "3. low": "0.2250",
            "4. close": "0.2650",
            "5. volume": "35500"
        },
        "2015-08-27": {
            "1. open": "0.2300",
            "2. high": "0.2750",
            "3. low": "0.2300",
            "4. close": "0.2500",
            "5. volume": "148350"
        },
        "2015-08-26": {
            "1. open": "0.2100",
            "2. high": "0.2100",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "5500"
        },
        "2015-08-25": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "500"
        },
        "2015-08-19": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "5000"
        },
        "2015-08-18": {
            "1. open": "0.2250",
            "2. high": "0.2400",
            "3. low": "0.2250",
            "4. close": "0.2400",
            "5. volume": "50000"
        },
        "2015-08-14": {
            "1. open": "0.2350",
            "2. high": "0.2350",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "35500"
        },
        "2015-08-13": {
            "1. open": "0.2400",
            "2. high": "0.2450",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "44000"
        },
        "2015-08-12": {
            "1. open": "0.2350",
            "2. high": "0.2350",
            "3. low": "0.2350",
            "4. close": "0.2350",
            "5. volume": "16000"
        },
        "2015-08-11": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2300",
            "4. close": "0.2400",
            "5. volume": "126000"
        },
        "2015-08-10": {
            "1. open": "0.2200",
            "2. high": "0.2400",
            "3. low": "0.2200",
            "4. close": "0.2400",
            "5. volume": "135000"
        },
        "2015-08-07": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "25000"
        },
        "2015-08-06": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "40000"
        },
        "2015-08-05": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2150",
            "4. close": "0.2400",
            "5. volume": "105000"
        },
        "2015-08-04": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "40000"
        },
        "2015-07-31": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "146000"
        },
        "2015-07-28": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "15000"
        },
        "2015-07-27": {
            "1. open": "0.2700",
            "2. high": "0.2700",
            "3. low": "0.2400",
            "4. close": "0.2500",
            "5. volume": "72000"
        },
        "2015-07-24": {
            "1. open": "0.2600",
            "2. high": "0.2750",
            "3. low": "0.2600",
            "4. close": "0.2700",
            "5. volume": "88200"
        },
        "2015-07-23": {
            "1. open": "0.2550",
            "2. high": "0.2550",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "17000"
        },
        "2015-07-22": {
            "1. open": "0.2450",
            "2. high": "0.2450",
            "3. low": "0.2450",
            "4. close": "0.2450",
            "5. volume": "40500"
        },
        "2015-07-21": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "22000"
        },
        "2015-07-17": {
            "1. open": "0.2350",
            "2. high": "0.2350",
            "3. low": "0.2350",
            "4. close": "0.2350",
            "5. volume": "22000"
        },
        "2015-07-16": {
            "1. open": "0.2350",
            "2. high": "0.2500",
            "3. low": "0.2350",
            "4. close": "0.2500",
            "5. volume": "26000"
        },
        "2015-07-15": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2200",
            "4. close": "0.2300",
            "5. volume": "66000"
        },
        "2015-07-14": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "5000"
        },
        "2015-07-09": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "1000"
        },
        "2015-07-03": {
            "1. open": "0.2150",
            "2. high": "0.2150",
            "3. low": "0.2150",
            "4. close": "0.2150",
            "5. volume": "15000"
        },
        "2015-06-26": {
            "1. open": "0.2150",
            "2. high": "0.2150",
            "3. low": "0.2150",
            "4. close": "0.2150",
            "5. volume": "30000"
        },
        "2015-06-25": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2150",
            "4. close": "0.2150",
            "5. volume": "88500"
        },
        "2015-06-23": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2250",
            "4. close": "0.2250",
            "5. volume": "15700"
        },
        "2015-06-22": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "28500"
        },
        "2015-06-19": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "25000"
        },
        "2015-06-15": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2250",
            "4. close": "0.2300",
            "5. volume": "13500"
        },
        "2015-06-12": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "15500"
        },
        "2015-06-11": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "5500"
        },
        "2015-06-10": {
            "1. open": "0.2500",
            "2. high": "0.2750",
            "3. low": "0.2300",
            "4. close": "0.2500",
            "5. volume": "66980"
        },
        "2015-06-09": {
            "1. open": "0.2300",
            "2. high": "0.2500",
            "3. low": "0.2300",
            "4. close": "0.2500",
            "5. volume": "0"
        },
        "2015-06-05": {
            "1. open": "0.2200",
            "2. high": "0.2400",
            "3. low": "0.2200",
            "4. close": "0.2400",
            "5. volume": "12500"
        },
        "2015-06-04": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2250",
            "4. close": "0.2500",
            "5. volume": "16500"
        },
        "2015-06-03": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "5000"
        },
        "2015-06-02": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2050",
            "4. close": "0.2050",
            "5. volume": "24300"
        },
        "2015-06-01": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "10000"
        },
        "2015-05-29": {
            "1. open": "0.2650",
            "2. high": "0.2650",
            "3. low": "0.2350",
            "4. close": "0.2500",
            "5. volume": "165000"
        },
        "2015-05-28": {
            "1. open": "0.2350",
            "2. high": "0.3000",
            "3. low": "0.2350",
            "4. close": "0.2500",
            "5. volume": "642750"
        },
        "2015-05-27": {
            "1. open": "0.2100",
            "2. high": "0.2200",
            "3. low": "0.2100",
            "4. close": "0.2150",
            "5. volume": "139810"
        },
        "2015-05-26": {
            "1. open": "0.2100",
            "2. high": "0.2100",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "45000"
        },
        "2015-05-25": {
            "1. open": "0.2100",
            "2. high": "0.2300",
            "3. low": "0.2100",
            "4. close": "0.2300",
            "5. volume": "25456"
        },
        "2015-05-22": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "60000"
        },
        "2015-05-21": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.1950",
            "4. close": "0.2000",
            "5. volume": "101811"
        },
        "2015-05-20": {
            "1. open": "0.1950",
            "2. high": "0.2000",
            "3. low": "0.1950",
            "4. close": "0.2000",
            "5. volume": "75000"
        },
        "2015-05-15": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "2500"
        },
        "2015-05-14": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "30000"
        },
        "2015-05-13": {
            "1. open": "0.1800",
            "2. high": "0.2000",
            "3. low": "0.1800",
            "4. close": "0.2000",
            "5. volume": "24500"
        },
        "2015-05-12": {
            "1. open": "0.1800",
            "2. high": "0.1800",
            "3. low": "0.1800",
            "4. close": "0.1800",
            "5. volume": "5000"
        },
        "2015-05-11": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.1800",
            "4. close": "0.1800",
            "5. volume": "15000"
        },
        "2015-05-07": {
            "1. open": "0.2200",
            "2. high": "0.2300",
            "3. low": "0.2200",
            "4. close": "0.2300",
            "5. volume": "22000"
        },
        "2015-05-05": {
            "1. open": "0.1900",
            "2. high": "0.2100",
            "3. low": "0.1900",
            "4. close": "0.2100",
            "5. volume": "28195"
        },
        "2015-05-04": {
            "1. open": "0.2100",
            "2. high": "0.2100",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "55000"
        },
        "2015-04-28": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "8000"
        },
        "2015-04-27": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "5000"
        },
        "2015-04-24": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "30000"
        },
        "2015-04-23": {
            "1. open": "0.2000",
            "2. high": "0.2100",
            "3. low": "0.2000",
            "4. close": "0.2100",
            "5. volume": "111000"
        },
        "2015-04-22": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "2000"
        },
        "2015-04-21": {
            "1. open": "0.1900",
            "2. high": "0.2050",
            "3. low": "0.1900",
            "4. close": "0.2050",
            "5. volume": "124050"
        },
        "2015-04-20": {
            "1. open": "0.1900",
            "2. high": "0.1900",
            "3. low": "0.1800",
            "4. close": "0.1800",
            "5. volume": "81500"
        },
        "2015-04-17": {
            "1. open": "0.1950",
            "2. high": "0.2000",
            "3. low": "0.1950",
            "4. close": "0.2000",
            "5. volume": "12000"
        },
        "2015-04-15": {
            "1. open": "0.1800",
            "2. high": "0.1850",
            "3. low": "0.1800",
            "4. close": "0.1800",
            "5. volume": "60000"
        },
        "2015-04-14": {
            "1. open": "0.2050",
            "2. high": "0.2050",
            "3. low": "0.1800",
            "4. close": "0.2050",
            "5. volume": "10000"
        },
        "2015-04-13": {
            "1. open": "0.1550",
            "2. high": "0.1600",
            "3. low": "0.1500",
            "4. close": "0.1600",
            "5. volume": "35000"
        },
        "2015-04-06": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "5000"
        },
        "2015-04-02": {
            "1. open": "0.1800",
            "2. high": "0.1800",
            "3. low": "0.1800",
            "4. close": "0.1800",
            "5. volume": "25000"
        },
        "2015-03-30": {
            "1. open": "0.1500",
            "2. high": "0.1550",
            "3. low": "0.1500",
            "4. close": "0.1500",
            "5. volume": "93000"
        },
        "2015-03-27": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.1900",
            "4. close": "0.1900",
            "5. volume": "126500"
        },
        "2015-03-26": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "15450"
        },
        "2015-03-25": {
            "1. open": "0.2200",
            "2. high": "0.2300",
            "3. low": "0.2200",
            "4. close": "0.2300",
            "5. volume": "40000"
        },
        "2015-03-24": {
            "1. open": "0.2400",
            "2. high": "0.2500",
            "3. low": "0.2400",
            "4. close": "0.2500",
            "5. volume": "68500"
        },
        "2015-03-20": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "22000"
        },
        "2015-03-19": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "8000"
        },
        "2015-03-18": {
            "1. open": "0.2250",
            "2. high": "0.2400",
            "3. low": "0.2250",
            "4. close": "0.2400",
            "5. volume": "40000"
        },
        "2015-03-17": {
            "1. open": "0.2100",
            "2. high": "0.2100",
            "3. low": "0.2000",
            "4. close": "0.2100",
            "5. volume": "19500"
        },
        "2015-03-16": {
            "1. open": "0.2200",
            "2. high": "0.2200",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "15000"
        },
        "2015-03-13": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "37400"
        },
        "2015-03-12": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2250",
            "4. close": "0.2250",
            "5. volume": "35500"
        },
        "2015-03-11": {
            "1. open": "0.2250",
            "2. high": "0.2250",
            "3. low": "0.2200",
            "4. close": "0.2200",
            "5. volume": "10000"
        },
        "2015-03-05": {
            "1. open": "0.2300",
            "2. high": "0.2450",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "25345"
        },
        "2015-03-04": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "40000"
        },
        "2015-03-03": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "23000"
        },
        "2015-03-02": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "10000"
        },
        "2015-02-27": {
            "1. open": "0.2350",
            "2. high": "0.2350",
            "3. low": "0.2350",
            "4. close": "0.2350",
            "5. volume": "100000"
        },
        "2015-02-26": {
            "1. open": "0.2450",
            "2. high": "0.2450",
            "3. low": "0.2300",
            "4. close": "0.2300",
            "5. volume": "38000"
        },
        "2015-02-25": {
            "1. open": "0.2450",
            "2. high": "0.2450",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "45000"
        },
        "2015-02-24": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2350",
            "4. close": "0.2400",
            "5. volume": "71483"
        },
        "2015-02-23": {
            "1. open": "0.2450",
            "2. high": "0.2450",
            "3. low": "0.2450",
            "4. close": "0.2450",
            "5. volume": "23000"
        },
        "2015-02-20": {
            "1. open": "0.2400",
            "2. high": "0.2400",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "5000"
        },
        "2015-02-19": {
            "1. open": "0.2450",
            "2. high": "0.2500",
            "3. low": "0.2450",
            "4. close": "0.2500",
            "5. volume": "45500"
        },
        "2015-02-18": {
            "1. open": "0.2550",
            "2. high": "0.2550",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "62500"
        },
        "2015-02-17": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "8500"
        },
        "2015-02-13": {
            "1. open": "0.2700",
            "2. high": "0.2750",
            "3. low": "0.2550",
            "4. close": "0.2550",
            "5. volume": "49000"
        },
        "2015-02-12": {
            "1. open": "0.2650",
            "2. high": "0.2850",
            "3. low": "0.2650",
            "4. close": "0.2850",
            "5. volume": "9545"
        },
        "2015-02-11": {
            "1. open": "0.2800",
            "2. high": "0.3000",
            "3. low": "0.2800",
            "4. close": "0.2800",
            "5. volume": "30000"
        },
        "2015-02-10": {
            "1. open": "0.2850",
            "2. high": "0.3050",
            "3. low": "0.2800",
            "4. close": "0.3000",
            "5. volume": "250561"
        },
        "2015-02-09": {
            "1. open": "0.2500",
            "2. high": "0.2850",
            "3. low": "0.2450",
            "4. close": "0.2700",
            "5. volume": "257701"
        },
        "2015-02-06": {
            "1. open": "0.2500",
            "2. high": "0.2600",
            "3. low": "0.2450",
            "4. close": "0.2600",
            "5. volume": "136500"
        },
        "2015-02-05": {
            "1. open": "0.2800",
            "2. high": "0.3100",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "55000"
        },
        "2015-02-04": {
            "1. open": "0.2500",
            "2. high": "0.2750",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "50000"
        },
        "2015-02-03": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "24500"
        },
        "2015-02-02": {
            "1. open": "0.2400",
            "2. high": "0.2500",
            "3. low": "0.2350",
            "4. close": "0.2500",
            "5. volume": "62000"
        },
        "2015-01-30": {
            "1. open": "0.2450",
            "2. high": "0.2700",
            "3. low": "0.2400",
            "4. close": "0.2400",
            "5. volume": "54000"
        },
        "2015-01-29": {
            "1. open": "0.2450",
            "2. high": "0.2850",
            "3. low": "0.2450",
            "4. close": "0.2850",
            "5. volume": "13320"
        },
        "2015-01-27": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2450",
            "4. close": "0.2450",
            "5. volume": "66500"
        },
        "2015-01-26": {
            "1. open": "0.2200",
            "2. high": "0.2400",
            "3. low": "0.2200",
            "4. close": "0.2400",
            "5. volume": "47500"
        },
        "2015-01-23": {
            "1. open": "0.2300",
            "2. high": "0.2300",
            "3. low": "0.2100",
            "4. close": "0.2100",
            "5. volume": "159900"
        },
        "2015-01-22": {
            "1. open": "0.2200",
            "2. high": "0.2300",
            "3. low": "0.2100",
            "4. close": "0.2300",
            "5. volume": "68300"
        },
        "2015-01-20": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "22000"
        },
        "2015-01-19": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "20000"
        },
        "2015-01-16": {
            "1. open": "0.2300",
            "2. high": "0.2700",
            "3. low": "0.2300",
            "4. close": "0.2500",
            "5. volume": "40000"
        },
        "2015-01-15": {
            "1. open": "0.2500",
            "2. high": "0.2500",
            "3. low": "0.2300",
            "4. close": "0.2500",
            "5. volume": "60000"
        },
        "2015-01-14": {
            "1. open": "0.2600",
            "2. high": "0.2600",
            "3. low": "0.2500",
            "4. close": "0.2500",
            "5. volume": "60500"
        },
        "2015-01-13": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2650",
            "4. close": "0.2650",
            "5. volume": "10500"
        },
        "2015-01-09": {
            "1. open": "0.2950",
            "2. high": "0.3000",
            "3. low": "0.2950",
            "4. close": "0.3000",
            "5. volume": "24500"
        },
        "2015-01-08": {
            "1. open": "0.2900",
            "2. high": "0.3000",
            "3. low": "0.2900",
            "4. close": "0.3000",
            "5. volume": "8000"
        },
        "2015-01-07": {
            "1. open": "0.2600",
            "2. high": "0.3000",
            "3. low": "0.2300",
            "4. close": "0.3000",
            "5. volume": "40900"
        },
        "2015-01-06": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.3000",
            "4. close": "0.3000",
            "5. volume": "2500"
        },
        "2015-01-05": {
            "1. open": "0.3000",
            "2. high": "0.3000",
            "3. low": "0.2600",
            "4. close": "0.2600",
            "5. volume": "28100"
        },
        "2015-01-02": {
            "1. open": "0.4000",
            "2. high": "0.4000",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "10000"
        },
        "2014-12-31": {
            "1. open": "0.4000",
            "2. high": "0.4950",
            "3. low": "0.4000",
            "4. close": "0.4000",
            "5. volume": "34500"
        },
        "2014-12-30": {
            "1. open": "0.2050",
            "2. high": "0.4950",
            "3. low": "0.1800",
            "4. close": "0.4200",
            "5. volume": "117600"
        },
        "2013-11-20": {
            "1. open": "0.0350",
            "2. high": "0.0750",
            "3. low": "0.0350",
            "4. close": "0.0750",
            "5. volume": "6500"
        },
        "2013-11-14": {
            "1. open": "0.0750",
            "2. high": "0.0750",
            "3. low": "0.0750",
            "4. close": "0.0750",
            "5. volume": "5000"
        },
        "2013-11-13": {
            "1. open": "0.0350",
            "2. high": "0.0350",
            "3. low": "0.0350",
            "4. close": "0.0350",
            "5. volume": "5000"
        },
        "2013-10-04": {
            "1. open": "0.0300",
            "2. high": "0.0300",
            "3. low": "0.0300",
            "4. close": "0.0300",
            "5. volume": "6000"
        },
        "2013-09-27": {
            "1. open": "0.0300",
            "2. high": "0.0300",
            "3. low": "0.0300",
            "4. close": "0.0300",
            "5. volume": "30000"
        },
        "2013-09-25": {
            "1. open": "0.0300",
            "2. high": "0.0300",
            "3. low": "0.0300",
            "4. close": "0.0300",
            "5. volume": "10000"
        },
        "2013-09-16": {
            "1. open": "0.0400",
            "2. high": "0.0400",
            "3. low": "0.0400",
            "4. close": "0.0400",
            "5. volume": "50500"
        },
        "2013-08-06": {
            "1. open": "0.0800",
            "2. high": "0.0800",
            "3. low": "0.0800",
            "4. close": "0.0800",
            "5. volume": "25000"
        },
        "2013-07-25": {
            "1. open": "0.0150",
            "2. high": "0.0150",
            "3. low": "0.0150",
            "4. close": "0.0150",
            "5. volume": "37000"
        },
        "2013-07-18": {
            "1. open": "0.0500",
            "2. high": "0.0500",
            "3. low": "0.0500",
            "4. close": "0.0500",
            "5. volume": "2500"
        },
        "2011-10-11": {
            "1. open": "0.1850",
            "2. high": "0.1850",
            "3. low": "0.1850",
            "4. close": "0.1850",
            "5. volume": "15000"
        },
        "2011-10-07": {
            "1. open": "0.1600",
            "2. high": "0.1600",
            "3. low": "0.1600",
            "4. close": "0.1600",
            "5. volume": "35000"
        },
        "2011-10-06": {
            "1. open": "0.1250",
            "2. high": "0.1250",
            "3. low": "0.1250",
            "4. close": "0.1250",
            "5. volume": "50000"
        },
        "2011-09-26": {
            "1. open": "0.1850",
            "2. high": "0.1850",
            "3. low": "0.1850",
            "4. close": "0.1850",
            "5. volume": "30000"
        },
        "2011-09-22": {
            "1. open": "0.1850",
            "2. high": "0.1850",
            "3. low": "0.1850",
            "4. close": "0.1850",
            "5. volume": "15000"
        },
        "2011-09-21": {
            "1. open": "0.1300",
            "2. high": "0.1300",
            "3. low": "0.1300",
            "4. close": "0.1300",
            "5. volume": "15000"
        },
        "2011-09-07": {
            "1. open": "0.1900",
            "2. high": "0.1900",
            "3. low": "0.1900",
            "4. close": "0.1900",
            "5. volume": "36500"
        },
        "2011-08-16": {
            "1. open": "0.1800",
            "2. high": "0.1800",
            "3. low": "0.1800",
            "4. close": "0.1800",
            "5. volume": "500"
        },
        "2011-07-15": {
            "1. open": "0.2000",
            "2. high": "0.2000",
            "3. low": "0.2000",
            "4. close": "0.2000",
            "5. volume": "929"
        },
        "2011-07-06": {
            "1. open": "0.1600",
            "2. high": "0.1600",
            "3. low": "0.1600",
            "4. close": "0.1600",
            "5. volume": "5000"
        },
        "2011-07-05": {
            "1. open": "0.1500",
            "2. high": "0.1500",
            "3. low": "0.1500",
            "4. close": "0.1500",
            "5. volume": "10000"
        }
    }
}