eur2usd.json

{
    "Meta Data": {
        "1. Information": "Forex Daily Prices (open, high, low, close)",
        "2. From Symbol": "EUR",
        "3. To Symbol": "USD",
        "4. Output Size": "Full size",
        "5. Last Refreshed": "2020-11-18 15:55:00",
        "6. Time Zone": "UTC"
    },
    "Time Series FX (Daily)": {
        "2020-11-18": {
            "1. open": "1.1863",
            "2. high": "1.1891",
            "3. low": "1.1849",
            "4. close": "1.1871"
        },
        "2020-11-17": {
            "1. open": "1.1850",
            "2. high": "1.1894",
            "3. low": "1.1842",
            "4. close": "1.1861"
        },
        "2020-11-16": {
            "1. open": "1.1839",
            "2. high": "1.1869",
            "3. low": "1.1812",
            "4. close": "1.1850"
        },
        "2020-11-13": {
            "1. open": "1.1804",
            "2. high": "1.1838",
            "3. low": "1.1797",
            "4. close": "1.1835"
        },
        "2020-11-12": {
            "1. open": "1.1776",
            "2. high": "1.1823",
            "3. low": "1.1757",
            "4. close": "1.1804"
        },
        "2020-11-11": {
            "1. open": "1.1812",
            "2. high": "1.1833",
            "3. low": "1.1744",
            "4. close": "1.1776"
        },
        "2020-11-10": {
            "1. open": "1.1812",
            "2. high": "1.1843",
            "3. low": "1.1778",
            "4. close": "1.1814"
        },
        "2020-11-09": {
            "1. open": "1.1888",
            "2. high": "1.1920",
            "3. low": "1.1794",
            "4. close": "1.1813"
        },
        "2020-11-06": {
            "1. open": "1.1827",
            "2. high": "1.1891",
            "3. low": "1.1794",
            "4. close": "1.1872"
        },
        "2020-11-05": {
            "1. open": "1.1724",
            "2. high": "1.1860",
            "3. low": "1.1709",
            "4. close": "1.1827"
        },
        "2020-11-04": {
            "1. open": "1.1711",
            "2. high": "1.1771",
            "3. low": "1.1602",
            "4. close": "1.1672"
        },
        "2020-11-03": {
            "1. open": "1.1640",
            "2. high": "1.1740",
            "3. low": "1.1632",
            "4. close": "1.1713"
        },
        "2020-11-02": {
            "1. open": "1.1647",
            "2. high": "1.1656",
            "3. low": "1.1621",
            "4. close": "1.1640"
        },
        "2020-10-30": {
            "1. open": "1.1674",
            "2. high": "1.1704",
            "3. low": "1.1638",
            "4. close": "1.1646"
        },
        "2020-10-29": {
            "1. open": "1.1745",
            "2. high": "1.1759",
            "3. low": "1.1648",
            "4. close": "1.1674"
        },
        "2020-10-28": {
            "1. open": "1.1787",
            "2. high": "1.1788",
            "3. low": "1.1716",
            "4. close": "1.1746"
        },
        "2020-10-27": {
            "1. open": "1.1809",
            "2. high": "1.1839",
            "3. low": "1.1781",
            "4. close": "1.1787"
        },
        "2020-10-26": {
            "1. open": "1.1855",
            "2. high": "1.1860",
            "3. low": "1.1801",
            "4. close": "1.1809"
        },
        "2020-10-23": {
            "1. open": "1.1820",
            "2. high": "1.1865",
            "3. low": "1.1785",
            "4. close": "1.1859"
        },
        "2020-10-22": {
            "1. open": "1.1858",
            "2. high": "1.1867",
            "3. low": "1.1810",
            "4. close": "1.1820"
        },
        "2020-10-21": {
            "1. open": "1.1823",
            "2. high": "1.1881",
            "3. low": "1.1821",
            "4. close": "1.1858"
        },
        "2020-10-20": {
            "1. open": "1.1767",
            "2. high": "1.1841",
            "3. low": "1.1758",
            "4. close": "1.1822"
        },
        "2020-10-19": {
            "1. open": "1.1718",
            "2. high": "1.1794",
            "3. low": "1.1701",
            "4. close": "1.1767"
        },
        "2020-10-16": {
            "1. open": "1.1708",
            "2. high": "1.1746",
            "3. low": "1.1692",
            "4. close": "1.1716"
        },
        "2020-10-15": {
            "1. open": "1.1747",
            "2. high": "1.1758",
            "3. low": "1.1687",
            "4. close": "1.1709"
        },
        "2020-10-14": {
            "1. open": "1.1743",
            "2. high": "1.1771",
            "3. low": "1.1718",
            "4. close": "1.1747"
        },
        "2020-10-13": {
            "1. open": "1.1813",
            "2. high": "1.1815",
            "3. low": "1.1728",
            "4. close": "1.1744"
        },
        "2020-10-12": {
            "1. open": "1.1814",
            "2. high": "1.1827",
            "3. low": "1.1785",
            "4. close": "1.1814"
        },
        "2020-10-09": {
            "1. open": "1.1758",
            "2. high": "1.1831",
            "3. low": "1.1756",
            "4. close": "1.1826"
        },
        "2020-10-08": {
            "1. open": "1.1763",
            "2. high": "1.1782",
            "3. low": "1.1731",
            "4. close": "1.1757"
        },
        "2020-10-07": {
            "1. open": "1.1733",
            "2. high": "1.1782",
            "3. low": "1.1723",
            "4. close": "1.1763"
        },
        "2020-10-06": {
            "1. open": "1.1781",
            "2. high": "1.1808",
            "3. low": "1.1729",
            "4. close": "1.1732"
        },
        "2020-10-05": {
            "1. open": "1.1712",
            "2. high": "1.1798",
            "3. low": "1.1708",
            "4. close": "1.1781"
        },
        "2020-10-02": {
            "1. open": "1.1744",
            "2. high": "1.1748",
            "3. low": "1.1694",
            "4. close": "1.1716"
        },
        "2020-10-01": {
            "1. open": "1.1723",
            "2. high": "1.1770",
            "3. low": "1.1715",
            "4. close": "1.1743"
        },
        "2020-09-30": {
            "1. open": "1.1739",
            "2. high": "1.1755",
            "3. low": "1.1683",
            "4. close": "1.1722"
        },
        "2020-09-29": {
            "1. open": "1.1663",
            "2. high": "1.1745",
            "3. low": "1.1660",
            "4. close": "1.1739"
        },
        "2020-09-28": {
            "1. open": "1.1626",
            "2. high": "1.1680",
            "3. low": "1.1613",
            "4. close": "1.1662"
        },
        "2020-09-25": {
            "1. open": "1.1669",
            "2. high": "1.1685",
            "3. low": "1.1611",
            "4. close": "1.1630"
        },
        "2020-09-24": {
            "1. open": "1.1659",
            "2. high": "1.1687",
            "3. low": "1.1625",
            "4. close": "1.1668"
        },
        "2020-09-23": {
            "1. open": "1.1704",
            "2. high": "1.1719",
            "3. low": "1.1648",
            "4. close": "1.1659"
        },
        "2020-09-22": {
            "1. open": "1.1767",
            "2. high": "1.1772",
            "3. low": "1.1690",
            "4. close": "1.1706"
        },
        "2020-09-21": {
            "1. open": "1.1841",
            "2. high": "1.1872",
            "3. low": "1.1730",
            "4. close": "1.1769"
        },
        "2020-09-18": {
            "1. open": "1.1844",
            "2. high": "1.1870",
            "3. low": "1.1825",
            "4. close": "1.1839"
        },
        "2020-09-17": {
            "1. open": "1.1812",
            "2. high": "1.1852",
            "3. low": "1.1736",
            "4. close": "1.1842"
        },
        "2020-09-16": {
            "1. open": "1.1847",
            "2. high": "1.1883",
            "3. low": "1.1786",
            "4. close": "1.1815"
        },
        "2020-09-15": {
            "1. open": "1.1865",
            "2. high": "1.1901",
            "3. low": "1.1838",
            "4. close": "1.1847"
        },
        "2020-09-14": {
            "1. open": "1.1835",
            "2. high": "1.1888",
            "3. low": "1.1831",
            "4. close": "1.1865"
        },
        "2020-09-11": {
            "1. open": "1.1820",
            "2. high": "1.1874",
            "3. low": "1.1817",
            "4. close": "1.1845"
        },
        "2020-09-10": {
            "1. open": "1.1808",
            "2. high": "1.1918",
            "3. low": "1.1799",
            "4. close": "1.1820"
        },
        "2020-09-09": {
            "1. open": "1.1767",
            "2. high": "1.1834",
            "3. low": "1.1751",
            "4. close": "1.1808"
        },
        "2020-09-08": {
            "1. open": "1.1815",
            "2. high": "1.1828",
            "3. low": "1.1756",
            "4. close": "1.1767"
        },
        "2020-09-07": {
            "1. open": "1.1841",
            "2. high": "1.1849",
            "3. low": "1.1810",
            "4. close": "1.1816"
        },
        "2020-09-04": {
            "1. open": "1.1846",
            "2. high": "1.1865",
            "3. low": "1.1779",
            "4. close": "1.1839"
        },
        "2020-09-03": {
            "1. open": "1.1854",
            "2. high": "1.1865",
            "3. low": "1.1787",
            "4. close": "1.1845"
        },
        "2020-09-02": {
            "1. open": "1.1918",
            "2. high": "1.1929",
            "3. low": "1.1821",
            "4. close": "1.1853"
        },
        "2020-09-01": {
            "1. open": "1.1937",
            "2. high": "1.2011",
            "3. low": "1.1900",
            "4. close": "1.1917"
        },
        "2020-08-31": {
            "1. open": "1.1908",
            "2. high": "1.1966",
            "3. low": "1.1883",
            "4. close": "1.1937"
        },
        "2020-08-28": {
            "1. open": "1.1819",
            "2. high": "1.1920",
            "3. low": "1.1809",
            "4. close": "1.1901"
        },
        "2020-08-27": {
            "1. open": "1.1836",
            "2. high": "1.1902",
            "3. low": "1.1761",
            "4. close": "1.1817"
        },
        "2020-08-26": {
            "1. open": "1.1833",
            "2. high": "1.1839",
            "3. low": "1.1771",
            "4. close": "1.1835"
        },
        "2020-08-25": {
            "1. open": "1.1794",
            "2. high": "1.1844",
            "3. low": "1.1782",
            "4. close": "1.1833"
        },
        "2020-08-24": {
            "1. open": "1.1801",
            "2. high": "1.1850",
            "3. low": "1.1782",
            "4. close": "1.1794"
        },
        "2020-08-21": {
            "1. open": "1.1865",
            "2. high": "1.1883",
            "3. low": "1.1753",
            "4. close": "1.1796"
        },
        "2020-08-20": {
            "1. open": "1.1851",
            "2. high": "1.1869",
            "3. low": "1.1801",
            "4. close": "1.1865"
        },
        "2020-08-19": {
            "1. open": "1.1940",
            "2. high": "1.1953",
            "3. low": "1.1829",
            "4. close": "1.1851"
        },
        "2020-08-18": {
            "1. open": "1.1872",
            "2. high": "1.1966",
            "3. low": "1.1869",
            "4. close": "1.1939"
        },
        "2020-08-17": {
            "1. open": "1.1842",
            "2. high": "1.1881",
            "3. low": "1.1827",
            "4. close": "1.1873"
        },
        "2020-08-14": {
            "1. open": "1.1817",
            "2. high": "1.1850",
            "3. low": "1.1780",
            "4. close": "1.1841"
        },
        "2020-08-13": {
            "1. open": "1.1787",
            "2. high": "1.1864",
            "3. low": "1.1784",
            "4. close": "1.1817"
        },
        "2020-08-12": {
            "1. open": "1.1744",
            "2. high": "1.1817",
            "3. low": "1.1709",
            "4. close": "1.1787"
        },
        "2020-08-11": {
            "1. open": "1.1742",
            "2. high": "1.1808",
            "3. low": "1.1720",
            "4. close": "1.1742"
        },
        "2020-08-10": {
            "1. open": "1.1776",
            "2. high": "1.1801",
            "3. low": "1.1734",
            "4. close": "1.1740"
        },
        "2020-08-07": {
            "1. open": "1.1881",
            "2. high": "1.1882",
            "3. low": "1.1754",
            "4. close": "1.1787"
        },
        "2020-08-06": {
            "1. open": "1.1873",
            "2. high": "1.1916",
            "3. low": "1.1817",
            "4. close": "1.1881"
        },
        "2020-08-05": {
            "1. open": "1.1798",
            "2. high": "1.1905",
            "3. low": "1.1792",
            "4. close": "1.1872"
        },
        "2020-08-04": {
            "1. open": "1.1760",
            "2. high": "1.1806",
            "3. low": "1.1720",
            "4. close": "1.1798"
        },
        "2020-08-03": {
            "1. open": "1.1794",
            "2. high": "1.1797",
            "3. low": "1.1694",
            "4. close": "1.1758"
        },
        "2020-07-31": {
            "1. open": "1.1848",
            "2. high": "1.1909",
            "3. low": "1.1760",
            "4. close": "1.1771"
        },
        "2020-07-30": {
            "1. open": "1.1790",
            "2. high": "1.1849",
            "3. low": "1.1729",
            "4. close": "1.1848"
        },
        "2020-07-29": {
            "1. open": "1.1720",
            "2. high": "1.1806",
            "3. low": "1.1712",
            "4. close": "1.1790"
        },
        "2020-07-28": {
            "1. open": "1.1764",
            "2. high": "1.1774",
            "3. low": "1.1697",
            "4. close": "1.1720"
        },
        "2020-07-27": {
            "1. open": "1.1653",
            "2. high": "1.1782",
            "3. low": "1.1641",
            "4. close": "1.1763"
        },
        "2020-07-24": {
            "1. open": "1.1602",
            "2. high": "1.1658",
            "3. low": "1.1580",
            "4. close": "1.1656"
        },
        "2020-07-23": {
            "1. open": "1.1570",
            "2. high": "1.1627",
            "3. low": "1.1539",
            "4. close": "1.1601"
        },
        "2020-07-22": {
            "1. open": "1.1532",
            "2. high": "1.1602",
            "3. low": "1.1505",
            "4. close": "1.1570"
        },
        "2020-07-21": {
            "1. open": "1.1445",
            "2. high": "1.1540",
            "3. low": "1.1421",
            "4. close": "1.1532"
        },
        "2020-07-20": {
            "1. open": "1.1436",
            "2. high": "1.1468",
            "3. low": "1.1401",
            "4. close": "1.1446"
        },
        "2020-07-17": {
            "1. open": "1.1385",
            "2. high": "1.1444",
            "3. low": "1.1376",
            "4. close": "1.1425"
        },
        "2020-07-16": {
            "1. open": "1.1412",
            "2. high": "1.1442",
            "3. low": "1.1369",
            "4. close": "1.1384"
        },
        "2020-07-15": {
            "1. open": "1.1409",
            "2. high": "1.1452",
            "3. low": "1.1389",
            "4. close": "1.1410"
        },
        "2020-07-14": {
            "1. open": "1.1345",
            "2. high": "1.1412",
            "3. low": "1.1324",
            "4. close": "1.1408"
        },
        "2020-07-13": {
            "1. open": "1.1316",
            "2. high": "1.1375",
            "3. low": "1.1299",
            "4. close": "1.1345"
        },
        "2020-07-10": {
            "1. open": "1.1287",
            "2. high": "1.1325",
            "3. low": "1.1253",
            "4. close": "1.1296"
        },
        "2020-07-09": {
            "1. open": "1.1333",
            "2. high": "1.1371",
            "3. low": "1.1279",
            "4. close": "1.1287"
        },
        "2020-07-08": {
            "1. open": "1.1274",
            "2. high": "1.1352",
            "3. low": "1.1261",
            "4. close": "1.1330"
        },
        "2020-07-07": {
            "1. open": "1.1311",
            "2. high": "1.1333",
            "3. low": "1.1257",
            "4. close": "1.1273"
        },
        "2020-07-06": {
            "1. open": "1.1244",
            "2. high": "1.1345",
            "3. low": "1.1243",
            "4. close": "1.1310"
        },
        "2020-07-03": {
            "1. open": "1.1242",
            "2. high": "1.1252",
            "3. low": "1.1218",
            "4. close": "1.1246"
        },
        "2020-07-02": {
            "1. open": "1.1252",
            "2. high": "1.1303",
            "3. low": "1.1222",
            "4. close": "1.1240"
        },
        "2020-07-01": {
            "1. open": "1.1234",
            "2. high": "1.1275",
            "3. low": "1.1184",
            "4. close": "1.1252"
        },
        "2020-06-30": {
            "1. open": "1.1249",
            "2. high": "1.1262",
            "3. low": "1.1189",
            "4. close": "1.1235"
        },
        "2020-06-29": {
            "1. open": "1.1224",
            "2. high": "1.1288",
            "3. low": "1.1217",
            "4. close": "1.1249"
        },
        "2020-06-26": {
            "1. open": "1.1221",
            "2. high": "1.1239",
            "3. low": "1.1194",
            "4. close": "1.1218"
        },
        "2020-06-25": {
            "1. open": "1.1252",
            "2. high": "1.1260",
            "3. low": "1.1189",
            "4. close": "1.1221"
        },
        "2020-06-24": {
            "1. open": "1.1308",
            "2. high": "1.1326",
            "3. low": "1.1246",
            "4. close": "1.1252"
        },
        "2020-06-23": {
            "1. open": "1.1273",
            "2. high": "1.1349",
            "3. low": "1.1231",
            "4. close": "1.1308"
        },
        "2020-06-22": {
            "1. open": "1.1180",
            "2. high": "1.1275",
            "3. low": "1.1167",
            "4. close": "1.1273"
        },
        "2020-06-19": {
            "1. open": "1.1208",
            "2. high": "1.1254",
            "3. low": "1.1166",
            "4. close": "1.1176"
        },
        "2020-06-18": {
            "1. open": "1.1245",
            "2. high": "1.1261",
            "3. low": "1.1184",
            "4. close": "1.1209"
        },
        "2020-06-17": {
            "1. open": "1.1259",
            "2. high": "1.1294",
            "3. low": "1.1205",
            "4. close": "1.1244"
        },
        "2020-06-16": {
            "1. open": "1.1329",
            "2. high": "1.1353",
            "3. low": "1.1226",
            "4. close": "1.1258"
        },
        "2020-06-15": {
            "1. open": "1.1247",
            "2. high": "1.1333",
            "3. low": "1.1225",
            "4. close": "1.1329"
        },
        "2020-06-12": {
            "1. open": "1.1298",
            "2. high": "1.1341",
            "3. low": "1.1211",
            "4. close": "1.1260"
        },
        "2020-06-11": {
            "1. open": "1.1377",
            "2. high": "1.1404",
            "3. low": "1.1285",
            "4. close": "1.1299"
        },
        "2020-06-10": {
            "1. open": "1.1339",
            "2. high": "1.1422",
            "3. low": "1.1321",
            "4. close": "1.1376"
        },
        "2020-06-09": {
            "1. open": "1.1294",
            "2. high": "1.1364",
            "3. low": "1.1239",
            "4. close": "1.1338"
        },
        "2020-06-08": {
            "1. open": "1.1301",
            "2. high": "1.1320",
            "3. low": "1.1266",
            "4. close": "1.1293"
        },
        "2020-06-05": {
            "1. open": "1.1337",
            "2. high": "1.1384",
            "3. low": "1.1276",
            "4. close": "1.1287"
        },
        "2020-06-04": {
            "1. open": "1.1232",
            "2. high": "1.1363",
            "3. low": "1.1193",
            "4. close": "1.1321"
        },
        "2020-06-03": {
            "1. open": "1.1172",
            "2. high": "1.1258",
            "3. low": "1.1167",
            "4. close": "1.1231"
        },
        "2020-06-02": {
            "1. open": "1.1132",
            "2. high": "1.1196",
            "3. low": "1.1113",
            "4. close": "1.1172"
        },
        "2020-06-01": {
            "1. open": "1.1111",
            "2. high": "1.1154",
            "3. low": "1.1099",
            "4. close": "1.1131"
        },
        "2020-05-29": {
            "1. open": "1.1073",
            "2. high": "1.1145",
            "3. low": "1.1068",
            "4. close": "1.1107"
        },
        "2020-05-28": {
            "1. open": "1.1013",
            "2. high": "1.1094",
            "3. low": "1.0990",
            "4. close": "1.1073"
        },
        "2020-05-27": {
            "1. open": "1.0982",
            "2. high": "1.1031",
            "3. low": "1.0933",
            "4. close": "1.1013"
        },
        "2020-05-26": {
            "1. open": "1.0895",
            "2. high": "1.0996",
            "3. low": "1.0893",
            "4. close": "1.0982"
        },
        "2020-05-25": {
            "1. open": "1.0904",
            "2. high": "1.0915",
            "3. low": "1.0869",
            "4. close": "1.0894"
        },
        "2020-05-22": {
            "1. open": "1.0951",
            "2. high": "1.0956",
            "3. low": "1.0884",
            "4. close": "1.0900"
        },
        "2020-05-21": {
            "1. open": "1.0979",
            "2. high": "1.1009",
            "3. low": "1.0936",
            "4. close": "1.0950"
        },
        "2020-05-20": {
            "1. open": "1.0924",
            "2. high": "1.0999",
            "3. low": "1.0920",
            "4. close": "1.0978"
        },
        "2020-05-19": {
            "1. open": "1.0917",
            "2. high": "1.0976",
            "3. low": "1.0901",
            "4. close": "1.0923"
        },
        "2020-05-18": {
            "1. open": "1.0820",
            "2. high": "1.0927",
            "3. low": "1.0798",
            "4. close": "1.0916"
        },
        "2020-05-15": {
            "1. open": "1.0803",
            "2. high": "1.0851",
            "3. low": "1.0788",
            "4. close": "1.0818"
        },
        "2020-05-14": {
            "1. open": "1.0818",
            "2. high": "1.0824",
            "3. low": "1.0773",
            "4. close": "1.0803"
        },
        "2020-05-13": {
            "1. open": "1.0851",
            "2. high": "1.0897",
            "3. low": "1.0810",
            "4. close": "1.0818"
        },
        "2020-05-12": {
            "1. open": "1.0810",
            "2. high": "1.0885",
            "3. low": "1.0783",
            "4. close": "1.0852"
        },
        "2020-05-11": {
            "1. open": "1.0835",
            "2. high": "1.0851",
            "3. low": "1.0799",
            "4. close": "1.0809"
        },
        "2020-05-08": {
            "1. open": "1.0836",
            "2. high": "1.0876",
            "3. low": "1.0814",
            "4. close": "1.0838"
        },
        "2020-05-07": {
            "1. open": "1.0798",
            "2. high": "1.0841",
            "3. low": "1.0764",
            "4. close": "1.0838"
        },
        "2020-05-06": {
            "1. open": "1.0806",
            "2. high": "1.0817",
            "3. low": "1.0789",
            "4. close": "1.0797"
        },
        "2020-05-05": {
            "1. open": "1.0904",
            "2. high": "1.0926",
            "3. low": "1.0825",
            "4. close": "1.0844"
        },
        "2020-05-04": {
            "1. open": "1.0956",
            "2. high": "1.0962",
            "3. low": "1.0894",
            "4. close": "1.0904"
        },
        "2020-05-01": {
            "1. open": "1.0943",
            "2. high": "1.1019",
            "3. low": "1.0933",
            "4. close": "1.0980"
        },
        "2020-04-30": {
            "1. open": "1.0875",
            "2. high": "1.0973",
            "3. low": "1.0833",
            "4. close": "1.0943"
        },
        "2020-04-29": {
            "1. open": "1.0825",
            "2. high": "1.0886",
            "3. low": "1.0822",
            "4. close": "1.0875"
        },
        "2020-04-28": {
            "1. open": "1.0829",
            "2. high": "1.0889",
            "3. low": "1.0808",
            "4. close": "1.0823"
        },
        "2020-04-27": {
            "1. open": "1.0817",
            "2. high": "1.0860",
            "3. low": "1.0810",
            "4. close": "1.0829"
        },
        "2020-04-24": {
            "1. open": "1.0780",
            "2. high": "1.0830",
            "3. low": "1.0725",
            "4. close": "1.0824"
        },
        "2020-04-23": {
            "1. open": "1.0823",
            "2. high": "1.0847",
            "3. low": "1.0755",
            "4. close": "1.0780"
        },
        "2020-04-22": {
            "1. open": "1.0854",
            "2. high": "1.0885",
            "3. low": "1.0802",
            "4. close": "1.0823"
        },
        "2020-04-21": {
            "1. open": "1.0864",
            "2. high": "1.0880",
            "3. low": "1.0815",
            "4. close": "1.0854"
        },
        "2020-04-20": {
            "1. open": "1.0868",
            "2. high": "1.0897",
            "3. low": "1.0840",
            "4. close": "1.0864"
        },
        "2020-04-17": {
            "1. open": "1.0860",
            "2. high": "1.0893",
            "3. low": "1.0810",
            "4. close": "1.0874"
        },
        "2020-04-16": {
            "1. open": "1.0902",
            "2. high": "1.0907",
            "3. low": "1.0815",
            "4. close": "1.0860"
        },
        "2020-04-15": {
            "1. open": "1.0984",
            "2. high": "1.0988",
            "3. low": "1.0855",
            "4. close": "1.0901"
        },
        "2020-04-14": {
            "1. open": "1.0915",
            "2. high": "1.0991",
            "3. low": "1.0913",
            "4. close": "1.0983"
        },
        "2020-04-13": {
            "1. open": "1.0937",
            "2. high": "1.0968",
            "3. low": "1.0891",
            "4. close": "1.0915"
        },
        "2020-04-10": {
            "1. open": "1.0926",
            "2. high": "1.0953",
            "3. low": "1.0917",
            "4. close": "1.0932"
        },
        "2020-04-09": {
            "1. open": "1.0859",
            "2. high": "1.0952",
            "3. low": "1.0840",
            "4. close": "1.0926"
        },
        "2020-04-08": {
            "1. open": "1.0892",
            "2. high": "1.0902",
            "3. low": "1.0829",
            "4. close": "1.0859"
        },
        "2020-04-07": {
            "1. open": "1.0785",
            "2. high": "1.0926",
            "3. low": "1.0783",
            "4. close": "1.0892"
        },
        "2020-04-06": {
            "1. open": "1.0817",
            "2. high": "1.0836",
            "3. low": "1.0767",
            "4. close": "1.0785"
        },
        "2020-04-03": {
            "1. open": "1.0850",
            "2. high": "1.0855",
            "3. low": "1.0771",
            "4. close": "1.0812"
        },
        "2020-04-02": {
            "1. open": "1.0956",
            "2. high": "1.0964",
            "3. low": "1.0819",
            "4. close": "1.0850"
        },
        "2020-04-01": {
            "1. open": "1.1023",
            "2. high": "1.1037",
            "3. low": "1.0901",
            "4. close": "1.0956"
        },
        "2020-03-31": {
            "1. open": "1.1042",
            "2. high": "1.1043",
            "3. low": "1.0925",
            "4. close": "1.1023"
        },
        "2020-03-30": {
            "1. open": "1.1110",
            "2. high": "1.1144",
            "3. low": "1.1008",
            "4. close": "1.1041"
        },
        "2020-03-27": {
            "1. open": "1.1034",
            "2. high": "1.1147",
            "3. low": "1.0953",
            "4. close": "1.1140"
        },
        "2020-03-26": {
            "1. open": "1.0881",
            "2. high": "1.1059",
            "3. low": "1.0873",
            "4. close": "1.1034"
        },
        "2020-03-25": {
            "1. open": "1.0812",
            "2. high": "1.0894",
            "3. low": "1.0759",
            "4. close": "1.0881"
        },
        "2020-03-24": {
            "1. open": "1.0745",
            "2. high": "1.0888",
            "3. low": "1.0742",
            "4. close": "1.0810"
        },
        "2020-03-23": {
            "1. open": "1.0659",
            "2. high": "1.0828",
            "3. low": "1.0656",
            "4. close": "1.0745"
        },
        "2020-03-20": {
            "1. open": "1.0663",
            "2. high": "1.0831",
            "3. low": "1.0636",
            "4. close": "1.0693"
        },
        "2020-03-19": {
            "1. open": "1.0933",
            "2. high": "1.0982",
            "3. low": "1.0653",
            "4. close": "1.0663"
        },
        "2020-03-18": {
            "1. open": "1.1015",
            "2. high": "1.1045",
            "3. low": "1.0801",
            "4. close": "1.0933"
        },
        "2020-03-17": {
            "1. open": "1.1168",
            "2. high": "1.1189",
            "3. low": "1.0954",
            "4. close": "1.1015"
        },
        "2020-03-16": {
            "1. open": "1.1157",
            "2. high": "1.1237",
            "3. low": "1.1084",
            "4. close": "1.1168"
        },
        "2020-03-13": {
            "1. open": "1.1176",
            "2. high": "1.1221",
            "3. low": "1.1053",
            "4. close": "1.1105"
        },
        "2020-03-12": {
            "1. open": "1.1259",
            "2. high": "1.1334",
            "3. low": "1.1054",
            "4. close": "1.1176"
        },
        "2020-03-11": {
            "1. open": "1.1308",
            "2. high": "1.1367",
            "3. low": "1.1249",
            "4. close": "1.1258"
        },
        "2020-03-10": {
            "1. open": "1.1439",
            "2. high": "1.1439",
            "3. low": "1.1274",
            "4. close": "1.1307"
        },
        "2020-03-09": {
            "1. open": "1.1387",
            "2. high": "1.1496",
            "3. low": "1.1355",
            "4. close": "1.1438"
        },
        "2020-03-06": {
            "1. open": "1.1230",
            "2. high": "1.1355",
            "3. low": "1.1211",
            "4. close": "1.1285"
        },
        "2020-03-05": {
            "1. open": "1.1133",
            "2. high": "1.1245",
            "3. low": "1.1118",
            "4. close": "1.1231"
        },
        "2020-03-04": {
            "1. open": "1.1169",
            "2. high": "1.1188",
            "3. low": "1.1094",
            "4. close": "1.1133"
        },
        "2020-03-03": {
            "1. open": "1.1139",
            "2. high": "1.1214",
            "3. low": "1.1094",
            "4. close": "1.1169"
        },
        "2020-03-02": {
            "1. open": "1.1046",
            "2. high": "1.1185",
            "3. low": "1.1035",
            "4. close": "1.1139"
        },
        "2020-02-28": {
            "1. open": "1.1002",
            "2. high": "1.1053",
            "3. low": "1.0949",
            "4. close": "1.1029"
        },
        "2020-02-27": {
            "1. open": "1.0882",
            "2. high": "1.1007",
            "3. low": "1.0878",
            "4. close": "1.1002"
        },
        "2020-02-26": {
            "1. open": "1.0881",
            "2. high": "1.0909",
            "3. low": "1.0853",
            "4. close": "1.0882"
        },
        "2020-02-25": {
            "1. open": "1.0852",
            "2. high": "1.0890",
            "3. low": "1.0828",
            "4. close": "1.0880"
        },
        "2020-02-24": {
            "1. open": "1.0830",
            "2. high": "1.0872",
            "3. low": "1.0804",
            "4. close": "1.0852"
        },
        "2020-02-21": {
            "1. open": "1.0787",
            "2. high": "1.0863",
            "3. low": "1.0783",
            "4. close": "1.0847"
        },
        "2020-02-20": {
            "1. open": "1.0808",
            "2. high": "1.0821",
            "3. low": "1.0777",
            "4. close": "1.0787"
        },
        "2020-02-19": {
            "1. open": "1.0795",
            "2. high": "1.0812",
            "3. low": "1.0780",
            "4. close": "1.0808"
        },
        "2020-02-18": {
            "1. open": "1.0837",
            "2. high": "1.0837",
            "3. low": "1.0785",
            "4. close": "1.0794"
        },
        "2020-02-17": {
            "1. open": "1.0838",
            "2. high": "1.0851",
            "3. low": "1.0827",
            "4. close": "1.0836"
        },
        "2020-02-14": {
            "1. open": "1.0840",
            "2. high": "1.0861",
            "3. low": "1.0826",
            "4. close": "1.0830"
        },
        "2020-02-13": {
            "1. open": "1.0872",
            "2. high": "1.0889",
            "3. low": "1.0833",
            "4. close": "1.0840"
        },
        "2020-02-12": {
            "1. open": "1.0919",
            "2. high": "1.0926",
            "3. low": "1.0863",
            "4. close": "1.0871"
        },
        "2020-02-11": {
            "1. open": "1.0911",
            "2. high": "1.0925",
            "3. low": "1.0891",
            "4. close": "1.0919"
        },
        "2020-02-10": {
            "1. open": "1.0944",
            "2. high": "1.0958",
            "3. low": "1.0907",
            "4. close": "1.0910"
        },
        "2020-02-07": {
            "1. open": "1.0981",
            "2. high": "1.0985",
            "3. low": "1.0940",
            "4. close": "1.0944"
        },
        "2020-02-06": {
            "1. open": "1.1000",
            "2. high": "1.1014",
            "3. low": "1.0963",
            "4. close": "1.0980"
        },
        "2020-02-05": {
            "1. open": "1.1045",
            "2. high": "1.1048",
            "3. low": "1.0992",
            "4. close": "1.0999"
        },
        "2020-02-04": {
            "1. open": "1.1059",
            "2. high": "1.1064",
            "3. low": "1.1031",
            "4. close": "1.1044"
        },
        "2020-02-03": {
            "1. open": "1.1084",
            "2. high": "1.1091",
            "3. low": "1.1035",
            "4. close": "1.1059"
        },
        "2020-01-31": {
            "1. open": "1.1032",
            "2. high": "1.1096",
            "3. low": "1.1015",
            "4. close": "1.1092"
        },
        "2020-01-30": {
            "1. open": "1.1010",
            "2. high": "1.1039",
            "3. low": "1.1005",
            "4. close": "1.1031"
        },
        "2020-01-29": {
            "1. open": "1.1022",
            "2. high": "1.1028",
            "3. low": "1.0991",
            "4. close": "1.1009"
        },
        "2020-01-28": {
            "1. open": "1.1018",
            "2. high": "1.1025",
            "3. low": "1.0996",
            "4. close": "1.1022"
        },
        "2020-01-27": {
            "1. open": "1.1030",
            "2. high": "1.1038",
            "3. low": "1.1008",
            "4. close": "1.1018"
        },
        "2020-01-24": {
            "1. open": "1.1055",
            "2. high": "1.1062",
            "3. low": "1.1019",
            "4. close": "1.1025"
        },
        "2020-01-23": {
            "1. open": "1.1093",
            "2. high": "1.1109",
            "3. low": "1.1035",
            "4. close": "1.1055"
        },
        "2020-01-22": {
            "1. open": "1.1082",
            "2. high": "1.1099",
            "3. low": "1.1069",
            "4. close": "1.1092"
        },
        "2020-01-21": {
            "1. open": "1.1096",
            "2. high": "1.1118",
            "3. low": "1.1079",
            "4. close": "1.1082"
        },
        "2020-01-20": {
            "1. open": "1.1091",
            "2. high": "1.1102",
            "3. low": "1.1075",
            "4. close": "1.1096"
        },
        "2020-01-17": {
            "1. open": "1.1137",
            "2. high": "1.1143",
            "3. low": "1.1084",
            "4. close": "1.1088"
        },
        "2020-01-16": {
            "1. open": "1.1152",
            "2. high": "1.1173",
            "3. low": "1.1127",
            "4. close": "1.1137"
        },
        "2020-01-15": {
            "1. open": "1.1126",
            "2. high": "1.1163",
            "3. low": "1.1117",
            "4. close": "1.1152"
        },
        "2020-01-14": {
            "1. open": "1.1135",
            "2. high": "1.1145",
            "3. low": "1.1103",
            "4. close": "1.1126"
        },
        "2020-01-13": {
            "1. open": "1.1117",
            "2. high": "1.1147",
            "3. low": "1.1111",
            "4. close": "1.1135"
        },
        "2020-01-10": {
            "1. open": "1.1106",
            "2. high": "1.1129",
            "3. low": "1.1084",
            "4. close": "1.1120"
        },
        "2020-01-09": {
            "1. open": "1.1110",
            "2. high": "1.1120",
            "3. low": "1.1092",
            "4. close": "1.1106"
        },
        "2020-01-08": {
            "1. open": "1.1147",
            "2. high": "1.1168",
            "3. low": "1.1100",
            "4. close": "1.1110"
        },
        "2020-01-07": {
            "1. open": "1.1196",
            "2. high": "1.1198",
            "3. low": "1.1132",
            "4. close": "1.1148"
        },
        "2020-01-06": {
            "1. open": "1.1160",
            "2. high": "1.1205",
            "3. low": "1.1155",
            "4. close": "1.1196"
        },
        "2020-01-03": {
            "1. open": "1.1171",
            "2. high": "1.1180",
            "3. low": "1.1123",
            "4. close": "1.1160"
        },
        "2020-01-02": {
            "1. open": "1.1215",
            "2. high": "1.1224",
            "3. low": "1.1162",
            "4. close": "1.1171"
        },
        "2020-01-01": {
            "1. open": "1.1212",
            "2. high": "1.1221",
            "3. low": "1.1208",
            "4. close": "1.1215"
        },
        "2019-12-31": {
            "1. open": "1.1199",
            "2. high": "1.1239",
            "3. low": "1.1197",
            "4. close": "1.1213"
        },
        "2019-12-30": {
            "1. open": "1.1179",
            "2. high": "1.1221",
            "3. low": "1.1176",
            "4. close": "1.1199"
        },
        "2019-12-27": {
            "1. open": "1.1096",
            "2. high": "1.1188",
            "3. low": "1.1095",
            "4. close": "1.1175"
        },
        "2019-12-26": {
            "1. open": "1.1091",
            "2. high": "1.1109",
            "3. low": "1.1081",
            "4. close": "1.1095"
        },
        "2019-12-25": {
            "1. open": "1.1087",
            "2. high": "1.1102",
            "3. low": "1.1072",
            "4. close": "1.1091"
        },
        "2019-12-24": {
            "1. open": "1.1090",
            "2. high": "1.1094",
            "3. low": "1.1068",
            "4. close": "1.1088"
        },
        "2019-12-23": {
            "1. open": "1.1078",
            "2. high": "1.1096",
            "3. low": "1.1068",
            "4. close": "1.1090"
        },
        "2019-12-20": {
            "1. open": "1.1124",
            "2. high": "1.1125",
            "3. low": "1.1065",
            "4. close": "1.1077"
        },
        "2019-12-19": {
            "1. open": "1.1116",
            "2. high": "1.1144",
            "3. low": "1.1106",
            "4. close": "1.1124"
        },
        "2019-12-18": {
            "1. open": "1.1153",
            "2. high": "1.1153",
            "3. low": "1.1109",
            "4. close": "1.1115"
        },
        "2019-12-17": {
            "1. open": "1.1138",
            "2. high": "1.1175",
            "3. low": "1.1128",
            "4. close": "1.1153"
        },
        "2019-12-16": {
            "1. open": "1.1129",
            "2. high": "1.1158",
            "3. low": "1.1121",
            "4. close": "1.1137"
        },
        "2019-12-13": {
            "1. open": "1.1183",
            "2. high": "1.1193",
            "3. low": "1.1110",
            "4. close": "1.1122"
        },
        "2019-12-12": {
            "1. open": "1.1133",
            "2. high": "1.1200",
            "3. low": "1.1102",
            "4. close": "1.1183"
        },
        "2019-12-11": {
            "1. open": "1.1093",
            "2. high": "1.1145",
            "3. low": "1.1069",
            "4. close": "1.1133"
        },
        "2019-12-10": {
            "1. open": "1.1065",
            "2. high": "1.1098",
            "3. low": "1.1061",
            "4. close": "1.1093"
        },
        "2019-12-09": {
            "1. open": "1.1057",
            "2. high": "1.1078",
            "3. low": "1.1052",
            "4. close": "1.1065"
        },
        "2019-12-06": {
            "1. open": "1.1104",
            "2. high": "1.1110",
            "3. low": "1.1038",
            "4. close": "1.1056"
        },
        "2019-12-05": {
            "1. open": "1.1078",
            "2. high": "1.1108",
            "3. low": "1.1077",
            "4. close": "1.1104"
        },
        "2019-12-04": {
            "1. open": "1.1082",
            "2. high": "1.1116",
            "3. low": "1.1065",
            "4. close": "1.1078"
        },
        "2019-12-03": {
            "1. open": "1.1076",
            "2. high": "1.1094",
            "3. low": "1.1065",
            "4. close": "1.1082"
        },
        "2019-12-02": {
            "1. open": "1.1021",
            "2. high": "1.1091",
            "3. low": "1.1001",
            "4. close": "1.1076"
        },
        "2019-11-29": {
            "1. open": "1.1011",
            "2. high": "1.1028",
            "3. low": "1.0980",
            "4. close": "1.1017"
        },
        "2019-11-28": {
            "1. open": "1.1005",
            "2. high": "1.1018",
            "3. low": "1.0999",
            "4. close": "1.1009"
        },
        "2019-11-27": {
            "1. open": "1.1023",
            "2. high": "1.1023",
            "3. low": "1.0990",
            "4. close": "1.1005"
        },
        "2019-11-26": {
            "1. open": "1.1014",
            "2. high": "1.1026",
            "3. low": "1.1006",
            "4. close": "1.1023"
        },
        "2019-11-25": {
            "1. open": "1.1022",
            "2. high": "1.1032",
            "3. low": "1.1002",
            "4. close": "1.1014"
        },
        "2019-11-22": {
            "1. open": "1.1062",
            "2. high": "1.1088",
            "3. low": "1.1013",
            "4. close": "1.1022"
        },
        "2019-11-21": {
            "1. open": "1.1076",
            "2. high": "1.1097",
            "3. low": "1.1051",
            "4. close": "1.1061"
        },
        "2019-11-20": {
            "1. open": "1.1078",
            "2. high": "1.1081",
            "3. low": "1.1051",
            "4. close": "1.1076"
        },
        "2019-11-19": {
            "1. open": "1.1071",
            "2. high": "1.1084",
            "3. low": "1.1061",
            "4. close": "1.1077"
        },
        "2019-11-18": {
            "1. open": "1.1052",
            "2. high": "1.1090",
            "3. low": "1.1049",
            "4. close": "1.1071"
        },
        "2019-11-15": {
            "1. open": "1.1022",
            "2. high": "1.1057",
            "3. low": "1.1013",
            "4. close": "1.1051"
        },
        "2019-11-14": {
            "1. open": "1.1008",
            "2. high": "1.1027",
            "3. low": "1.0988",
            "4. close": "1.1022"
        },
        "2019-11-13": {
            "1. open": "1.1011",
            "2. high": "1.1020",
            "3. low": "1.0994",
            "4. close": "1.1008"
        },
        "2019-11-12": {
            "1. open": "1.1031",
            "2. high": "1.1039",
            "3. low": "1.1001",
            "4. close": "1.1011"
        },
        "2019-11-11": {
            "1. open": "1.1020",
            "2. high": "1.1043",
            "3. low": "1.1015",
            "4. close": "1.1031"
        },
        "2019-11-08": {
            "1. open": "1.1049",
            "2. high": "1.1055",
            "3. low": "1.1015",
            "4. close": "1.1019"
        },
        "2019-11-07": {
            "1. open": "1.1067",
            "2. high": "1.1092",
            "3. low": "1.1035",
            "4. close": "1.1049"
        },
        "2019-11-06": {
            "1. open": "1.1075",
            "2. high": "1.1093",
            "3. low": "1.1063",
            "4. close": "1.1067"
        },
        "2019-11-05": {
            "1. open": "1.1122",
            "2. high": "1.1140",
            "3. low": "1.1062",
            "4. close": "1.1075"
        },
        "2019-11-04": {
            "1. open": "1.1165",
            "2. high": "1.1176",
            "3. low": "1.1120",
            "4. close": "1.1122"
        },
        "2019-11-01": {
            "1. open": "1.1152",
            "2. high": "1.1172",
            "3. low": "1.1127",
            "4. close": "1.1164"
        },
        "2019-10-31": {
            "1. open": "1.1153",
            "2. high": "1.1176",
            "3. low": "1.1130",
            "4. close": "1.1151"
        },
        "2019-10-30": {
            "1. open": "1.1112",
            "2. high": "1.1155",
            "3. low": "1.1079",
            "4. close": "1.1153"
        },
        "2019-10-29": {
            "1. open": "1.1098",
            "2. high": "1.1119",
            "3. low": "1.1072",
            "4. close": "1.1112"
        },
        "2019-10-28": {
            "1. open": "1.1082",
            "2. high": "1.1107",
            "3. low": "1.1071",
            "4. close": "1.1098"
        },
        "2019-10-25": {
            "1. open": "1.1102",
            "2. high": "1.1123",
            "3. low": "1.1071",
            "4. close": "1.1080"
        },
        "2019-10-24": {
            "1. open": "1.1133",
            "2. high": "1.1163",
            "3. low": "1.1091",
            "4. close": "1.1103"
        },
        "2019-10-23": {
            "1. open": "1.1131",
            "2. high": "1.1140",
            "3. low": "1.1105",
            "4. close": "1.1132"
        },
        "2019-10-22": {
            "1. open": "1.1150",
            "2. high": "1.1157",
            "3. low": "1.1116",
            "4. close": "1.1131"
        },
        "2019-10-21": {
            "1. open": "1.1157",
            "2. high": "1.1179",
            "3. low": "1.1138",
            "4. close": "1.1150"
        },
        "2019-10-18": {
            "1. open": "1.1125",
            "2. high": "1.1183",
            "3. low": "1.1113",
            "4. close": "1.1182"
        },
        "2019-10-17": {
            "1. open": "1.1075",
            "2. high": "1.1140",
            "3. low": "1.1063",
            "4. close": "1.1124"
        },
        "2019-10-16": {
            "1. open": "1.1033",
            "2. high": "1.1086",
            "3. low": "1.1021",
            "4. close": "1.1075"
        },
        "2019-10-15": {
            "1. open": "1.1028",
            "2. high": "1.1046",
            "3. low": "1.0989",
            "4. close": "1.1033"
        },
        "2019-10-14": {
            "1. open": "1.1030",
            "2. high": "1.1043",
            "3. low": "1.1012",
            "4. close": "1.1028"
        },
        "2019-10-11": {
            "1. open": "1.1007",
            "2. high": "1.1063",
            "3. low": "1.1000",
            "4. close": "1.1035"
        },
        "2019-10-10": {
            "1. open": "1.0984",
            "2. high": "1.1034",
            "3. low": "1.0978",
            "4. close": "1.1007"
        },
        "2019-10-09": {
            "1. open": "1.0958",
            "2. high": "1.0991",
            "3. low": "1.0953",
            "4. close": "1.0985"
        },
        "2019-10-08": {
            "1. open": "1.0970",
            "2. high": "1.0996",
            "3. low": "1.0939",
            "4. close": "1.0958"
        },
        "2019-10-07": {
            "1. open": "1.0981",
            "2. high": "1.1001",
            "3. low": "1.0960",
            "4. close": "1.0972"
        },
        "2019-10-04": {
            "1. open": "1.0972",
            "2. high": "1.0999",
            "3. low": "1.0956",
            "4. close": "1.0975"
        },
        "2019-10-03": {
            "1. open": "1.0959",
            "2. high": "1.0999",
            "3. low": "1.0939",
            "4. close": "1.0972"
        },
        "2019-10-02": {
            "1. open": "1.0931",
            "2. high": "1.0964",
            "3. low": "1.0903",
            "4. close": "1.0959"
        },
        "2019-10-01": {
            "1. open": "1.0898",
            "2. high": "1.0943",
            "3. low": "1.0878",
            "4. close": "1.0931"
        },
        "2019-09-30": {
            "1. open": "1.0944",
            "2. high": "1.0948",
            "3. low": "1.0884",
            "4. close": "1.0898"
        },
        "2019-09-27": {
            "1. open": "1.0920",
            "2. high": "1.0959",
            "3. low": "1.0904",
            "4. close": "1.0939"
        },
        "2019-09-26": {
            "1. open": "1.0949",
            "2. high": "1.0967",
            "3. low": "1.0908",
            "4. close": "1.0920"
        },
        "2019-09-25": {
            "1. open": "1.1019",
            "2. high": "1.1020",
            "3. low": "1.0936",
            "4. close": "1.0949"
        },
        "2019-09-24": {
            "1. open": "1.0995",
            "2. high": "1.1024",
            "3. low": "1.0982",
            "4. close": "1.1019"
        },
        "2019-09-23": {
            "1. open": "1.1018",
            "2. high": "1.1025",
            "3. low": "1.0964",
            "4. close": "1.0995"
        },
        "2019-09-20": {
            "1. open": "1.1045",
            "2. high": "1.1068",
            "3. low": "1.0995",
            "4. close": "1.1017"
        },
        "2019-09-19": {
            "1. open": "1.1031",
            "2. high": "1.1074",
            "3. low": "1.1021",
            "4. close": "1.1045"
        },
        "2019-09-18": {
            "1. open": "1.1071",
            "2. high": "1.1076",
            "3. low": "1.1012",
            "4. close": "1.1031"
        },
        "2019-09-17": {
            "1. open": "1.1005",
            "2. high": "1.1075",
            "3. low": "1.0989",
            "4. close": "1.1071"
        },
        "2019-09-16": {
            "1. open": "1.1079",
            "2. high": "1.1086",
            "3. low": "1.0992",
            "4. close": "1.1005"
        },
        "2019-09-13": {
            "1. open": "1.1058",
            "2. high": "1.1110",
            "3. low": "1.1054",
            "4. close": "1.1071"
        },
        "2019-09-12": {
            "1. open": "1.1010",
            "2. high": "1.1087",
            "3. low": "1.0926",
            "4. close": "1.1058"
        },
        "2019-09-11": {
            "1. open": "1.1049",
            "2. high": "1.1056",
            "3. low": "1.0983",
            "4. close": "1.1010"
        },
        "2019-09-10": {
            "1. open": "1.1049",
            "2. high": "1.1059",
            "3. low": "1.1029",
            "4. close": "1.1048"
        },
        "2019-09-09": {
            "1. open": "1.1025",
            "2. high": "1.1068",
            "3. low": "1.1014",
            "4. close": "1.1049"
        },
        "2019-09-06": {
            "1. open": "1.1036",
            "2. high": "1.1057",
            "3. low": "1.1018",
            "4. close": "1.1029"
        },
        "2019-09-05": {
            "1. open": "1.1034",
            "2. high": "1.1085",
            "3. low": "1.1016",
            "4. close": "1.1035"
        },
        "2019-09-04": {
            "1. open": "1.0970",
            "2. high": "1.1038",
            "3. low": "1.0967",
            "4. close": "1.1034"
        },
        "2019-09-03": {
            "1. open": "1.0966",
            "2. high": "1.0979",
            "3. low": "1.0924",
            "4. close": "1.0971"
        },
        "2019-09-02": {
            "1. open": "1.0992",
            "2. high": "1.0994",
            "3. low": "1.0956",
            "4. close": "1.0966"
        },
        "2019-08-30": {
            "1. open": "1.1058",
            "2. high": "1.1060",
            "3. low": "1.0961",
            "4. close": "1.0989"
        },
        "2019-08-29": {
            "1. open": "1.1084",
            "2. high": "1.1093",
            "3. low": "1.1041",
            "4. close": "1.1058"
        },
        "2019-08-28": {
            "1. open": "1.1092",
            "2. high": "1.1098",
            "3. low": "1.1072",
            "4. close": "1.1083"
        },
        "2019-08-27": {
            "1. open": "1.1100",
            "2. high": "1.1116",
            "3. low": "1.1084",
            "4. close": "1.1091"
        },
        "2019-08-26": {
            "1. open": "1.1154",
            "2. high": "1.1154",
            "3. low": "1.1093",
            "4. close": "1.1099"
        },
        "2019-08-23": {
            "1. open": "1.1082",
            "2. high": "1.1153",
            "3. low": "1.1050",
            "4. close": "1.1143"
        },
        "2019-08-22": {
            "1. open": "1.1091",
            "2. high": "1.1113",
            "3. low": "1.1062",
            "4. close": "1.1082"
        },
        "2019-08-21": {
            "1. open": "1.1099",
            "2. high": "1.1107",
            "3. low": "1.1079",
            "4. close": "1.1091"
        },
        "2019-08-20": {
            "1. open": "1.1082",
            "2. high": "1.1107",
            "3. low": "1.1064",
            "4. close": "1.1099"
        },
        "2019-08-19": {
            "1. open": "1.1095",
            "2. high": "1.1114",
            "3. low": "1.1075",
            "4. close": "1.1081"
        },
        "2019-08-16": {
            "1. open": "1.1110",
            "2. high": "1.1112",
            "3. low": "1.1065",
            "4. close": "1.1090"
        },
        "2019-08-15": {
            "1. open": "1.1144",
            "2. high": "1.1159",
            "3. low": "1.1090",
            "4. close": "1.1110"
        },
        "2019-08-14": {
            "1. open": "1.1175",
            "2. high": "1.1191",
            "3. low": "1.1129",
            "4. close": "1.1144"
        },
        "2019-08-13": {
            "1. open": "1.1214",
            "2. high": "1.1229",
            "3. low": "1.1168",
            "4. close": "1.1174"
        },
        "2019-08-12": {
            "1. open": "1.1202",
            "2. high": "1.1231",
            "3. low": "1.1161",
            "4. close": "1.1214"
        },
        "2019-08-09": {
            "1. open": "1.1185",
            "2. high": "1.1223",
            "3. low": "1.1182",
            "4. close": "1.1197"
        },
        "2019-08-08": {
            "1. open": "1.1205",
            "2. high": "1.1233",
            "3. low": "1.1176",
            "4. close": "1.1185"
        },
        "2019-08-07": {
            "1. open": "1.1202",
            "2. high": "1.1242",
            "3. low": "1.1178",
            "4. close": "1.1205"
        },
        "2019-08-06": {
            "1. open": "1.1225",
            "2. high": "1.1250",
            "3. low": "1.1166",
            "4. close": "1.1201"
        },
        "2019-08-05": {
            "1. open": "1.1106",
            "2. high": "1.1226",
            "3. low": "1.1104",
            "4. close": "1.1224"
        },
        "2019-08-02": {
            "1. open": "1.1078",
            "2. high": "1.1116",
            "3. low": "1.1068",
            "4. close": "1.1108"
        },
        "2019-08-01": {
            "1. open": "1.1079",
            "2. high": "1.1096",
            "3. low": "1.1025",
            "4. close": "1.1078"
        },
        "2019-07-31": {
            "1. open": "1.1158",
            "2. high": "1.1162",
            "3. low": "1.1059",
            "4. close": "1.1079"
        },
        "2019-07-30": {
            "1. open": "1.1147",
            "2. high": "1.1161",
            "3. low": "1.1131",
            "4. close": "1.1158"
        },
        "2019-07-29": {
            "1. open": "1.1132",
            "2. high": "1.1151",
            "3. low": "1.1112",
            "4. close": "1.1146"
        },
        "2019-07-26": {
            "1. open": "1.1146",
            "2. high": "1.1151",
            "3. low": "1.1111",
            "4. close": "1.1128"
        },
        "2019-07-25": {
            "1. open": "1.1142",
            "2. high": "1.1188",
            "3. low": "1.1100",
            "4. close": "1.1146"
        },
        "2019-07-24": {
            "1. open": "1.1152",
            "2. high": "1.1156",
            "3. low": "1.1126",
            "4. close": "1.1140"
        },
        "2019-07-23": {
            "1. open": "1.1208",
            "2. high": "1.1209",
            "3. low": "1.1144",
            "4. close": "1.1152"
        },
        "2019-07-22": {
            "1. open": "1.1218",
            "2. high": "1.1225",
            "3. low": "1.1205",
            "4. close": "1.1208"
        },
        "2019-07-19": {
            "1. open": "1.1249",
            "2. high": "1.1268",
            "3. low": "1.1202",
            "4. close": "1.1221"
        },
        "2019-07-18": {
            "1. open": "1.1227",
            "2. high": "1.1282",
            "3. low": "1.1204",
            "4. close": "1.1249"
        },
        "2019-07-17": {
            "1. open": "1.1210",
            "2. high": "1.1234",
            "3. low": "1.1198",
            "4. close": "1.1227"
        },
        "2019-07-16": {
            "1. open": "1.1261",
            "2. high": "1.1263",
            "3. low": "1.1200",
            "4. close": "1.1211"
        },
        "2019-07-15": {
            "1. open": "1.1272",
            "2. high": "1.1284",
            "3. low": "1.1252",
            "4. close": "1.1261"
        },
        "2019-07-12": {
            "1. open": "1.1256",
            "2. high": "1.1275",
            "3. low": "1.1237",
            "4. close": "1.1270"
        },
        "2019-07-11": {
            "1. open": "1.1259",
            "2. high": "1.1286",
            "3. low": "1.1244",
            "4. close": "1.1256"
        },
        "2019-07-10": {
            "1. open": "1.1206",
            "2. high": "1.1264",
            "3. low": "1.1200",
            "4. close": "1.1259"
        },
        "2019-07-09": {
            "1. open": "1.1216",
            "2. high": "1.1219",
            "3. low": "1.1192",
            "4. close": "1.1206"
        },
        "2019-07-08": {
            "1. open": "1.1229",
            "2. high": "1.1234",
            "3. low": "1.1205",
            "4. close": "1.1216"
        },
        "2019-07-05": {
            "1. open": "1.1286",
            "2. high": "1.1287",
            "3. low": "1.1206",
            "4. close": "1.1224"
        },
        "2019-07-04": {
            "1. open": "1.1287",
            "2. high": "1.1295",
            "3. low": "1.1271",
            "4. close": "1.1286"
        },
        "2019-07-03": {
            "1. open": "1.1290",
            "2. high": "1.1312",
            "3. low": "1.1267",
            "4. close": "1.1287"
        },
        "2019-07-02": {
            "1. open": "1.1286",
            "2. high": "1.1322",
            "3. low": "1.1273",
            "4. close": "1.1290"
        },
        "2019-07-01": {
            "1. open": "1.1368",
            "2. high": "1.1371",
            "3. low": "1.1279",
            "4. close": "1.1286"
        },
        "2019-06-28": {
            "1. open": "1.1368",
            "2. high": "1.1394",
            "3. low": "1.1349",
            "4. close": "1.1373"
        },
        "2019-06-27": {
            "1. open": "1.1373",
            "2. high": "1.1382",
            "3. low": "1.1346",
            "4. close": "1.1368"
        },
        "2019-06-26": {
            "1. open": "1.1366",
            "2. high": "1.1391",
            "3. low": "1.1346",
            "4. close": "1.1373"
        },
        "2019-06-25": {
            "1. open": "1.1397",
            "2. high": "1.1412",
            "3. low": "1.1343",
            "4. close": "1.1365"
        },
        "2019-06-24": {
            "1. open": "1.1375",
            "2. high": "1.1404",
            "3. low": "1.1369",
            "4. close": "1.1397"
        },
        "2019-06-21": {
            "1. open": "1.1292",
            "2. high": "1.1378",
            "3. low": "1.1281",
            "4. close": "1.1368"
        },
        "2019-06-20": {
            "1. open": "1.1236",
            "2. high": "1.1317",
            "3. low": "1.1233",
            "4. close": "1.1291"
        },
        "2019-06-19": {
            "1. open": "1.1195",
            "2. high": "1.1254",
            "3. low": "1.1185",
            "4. close": "1.1236"
        },
        "2019-06-18": {
            "1. open": "1.1221",
            "2. high": "1.1243",
            "3. low": "1.1180",
            "4. close": "1.1195"
        },
        "2019-06-17": {
            "1. open": "1.1215",
            "2. high": "1.1247",
            "3. low": "1.1202",
            "4. close": "1.1221"
        },
        "2019-06-14": {
            "1. open": "1.1278",
            "2. high": "1.1289",
            "3. low": "1.1201",
            "4. close": "1.1209"
        },
        "2019-06-13": {
            "1. open": "1.1293",
            "2. high": "1.1304",
            "3. low": "1.1267",
            "4. close": "1.1278"
        },
        "2019-06-12": {
            "1. open": "1.1328",
            "2. high": "1.1343",
            "3. low": "1.1281",
            "4. close": "1.1293"
        },
        "2019-06-11": {
            "1. open": "1.1315",
            "2. high": "1.1338",
            "3. low": "1.1300",
            "4. close": "1.1328"
        },
        "2019-06-10": {
            "1. open": "1.1317",
            "2. high": "1.1324",
            "3. low": "1.1289",
            "4. close": "1.1315"
        },
        "2019-06-07": {
            "1. open": "1.1278",
            "2. high": "1.1348",
            "3. low": "1.1250",
            "4. close": "1.1333"
        },
        "2019-06-06": {
            "1. open": "1.1228",
            "2. high": "1.1309",
            "3. low": "1.1200",
            "4. close": "1.1277"
        },
        "2019-06-05": {
            "1. open": "1.1253",
            "2. high": "1.1307",
            "3. low": "1.1218",
            "4. close": "1.1228"
        },
        "2019-06-04": {
            "1. open": "1.1245",
            "2. high": "1.1277",
            "3. low": "1.1225",
            "4. close": "1.1252"
        },
        "2019-06-03": {
            "1. open": "1.1172",
            "2. high": "1.1262",
            "3. low": "1.1159",
            "4. close": "1.1245"
        },
        "2019-05-31": {
            "1. open": "1.1133",
            "2. high": "1.1180",
            "3. low": "1.1124",
            "4. close": "1.1169"
        },
        "2019-05-30": {
            "1. open": "1.1137",
            "2. high": "1.1143",
            "3. low": "1.1115",
            "4. close": "1.1133"
        },
        "2019-05-29": {
            "1. open": "1.1165",
            "2. high": "1.1173",
            "3. low": "1.1122",
            "4. close": "1.1137"
        },
        "2019-05-28": {
            "1. open": "1.1193",
            "2. high": "1.1198",
            "3. low": "1.1158",
            "4. close": "1.1165"
        },
        "2019-05-27": {
            "1. open": "1.1210",
            "2. high": "1.1215",
            "3. low": "1.1185",
            "4. close": "1.1193"
        },
        "2019-05-24": {
            "1. open": "1.1182",
            "2. high": "1.1212",
            "3. low": "1.1175",
            "4. close": "1.1202"
        },
        "2019-05-23": {
            "1. open": "1.1156",
            "2. high": "1.1188",
            "3. low": "1.1106",
            "4. close": "1.1182"
        },
        "2019-05-22": {
            "1. open": "1.1164",
            "2. high": "1.1180",
            "3. low": "1.1147",
            "4. close": "1.1156"
        },
        "2019-05-21": {
            "1. open": "1.1168",
            "2. high": "1.1188",
            "3. low": "1.1140",
            "4. close": "1.1163"
        },
        "2019-05-20": {
            "1. open": "1.1163",
            "2. high": "1.1175",
            "3. low": "1.1148",
            "4. close": "1.1168"
        },
        "2019-05-17": {
            "1. open": "1.1174",
            "2. high": "1.1184",
            "3. low": "1.1154",
            "4. close": "1.1158"
        },
        "2019-05-16": {
            "1. open": "1.1206",
            "2. high": "1.1224",
            "3. low": "1.1164",
            "4. close": "1.1174"
        },
        "2019-05-15": {
            "1. open": "1.1207",
            "2. high": "1.1225",
            "3. low": "1.1176",
            "4. close": "1.1206"
        },
        "2019-05-14": {
            "1. open": "1.1231",
            "2. high": "1.1244",
            "3. low": "1.1200",
            "4. close": "1.1207"
        },
        "2019-05-13": {
            "1. open": "1.1235",
            "2. high": "1.1264",
            "3. low": "1.1217",
            "4. close": "1.1231"
        },
        "2019-05-10": {
            "1. open": "1.1219",
            "2. high": "1.1254",
            "3. low": "1.1216",
            "4. close": "1.1238"
        },
        "2019-05-09": {
            "1. open": "1.1197",
            "2. high": "1.1251",
            "3. low": "1.1172",
            "4. close": "1.1219"
        },
        "2019-05-08": {
            "1. open": "1.1193",
            "2. high": "1.1214",
            "3. low": "1.1181",
            "4. close": "1.1197"
        },
        "2019-05-07": {
            "1. open": "1.1198",
            "2. high": "1.1218",
            "3. low": "1.1165",
            "4. close": "1.1193"
        },
        "2019-05-06": {
            "1. open": "1.1194",
            "2. high": "1.1209",
            "3. low": "1.1177",
            "4. close": "1.1198"
        },
        "2019-05-03": {
            "1. open": "1.1175",
            "2. high": "1.1205",
            "3. low": "1.1134",
            "4. close": "1.1193"
        },
        "2019-05-02": {
            "1. open": "1.1203",
            "2. high": "1.1219",
            "3. low": "1.1168",
            "4. close": "1.1175"
        },
        "2019-05-01": {
            "1. open": "1.1211",
            "2. high": "1.1265",
            "3. low": "1.1186",
            "4. close": "1.1203"
        },
        "2019-04-30": {
            "1. open": "1.1184",
            "2. high": "1.1229",
            "3. low": "1.1174",
            "4. close": "1.1211"
        },
        "2019-04-29": {
            "1. open": "1.1151",
            "2. high": "1.1187",
            "3. low": "1.1143",
            "4. close": "1.1184"
        },
        "2019-04-26": {
            "1. open": "1.1137",
            "2. high": "1.1174",
            "3. low": "1.1109",
            "4. close": "1.1149"
        },
        "2019-04-25": {
            "1. open": "1.1158",
            "2. high": "1.1162",
            "3. low": "1.1117",
            "4. close": "1.1137"
        },
        "2019-04-24": {
            "1. open": "1.1222",
            "2. high": "1.1224",
            "3. low": "1.1139",
            "4. close": "1.1158"
        },
        "2019-04-23": {
            "1. open": "1.1260",
            "2. high": "1.1261",
            "3. low": "1.1191",
            "4. close": "1.1222"
        },
        "2019-04-22": {
            "1. open": "1.1242",
            "2. high": "1.1262",
            "3. low": "1.1234",
            "4. close": "1.1260"
        },
        "2019-04-19": {
            "1. open": "1.1237",
            "2. high": "1.1248",
            "3. low": "1.1230",
            "4. close": "1.1245"
        },
        "2019-04-18": {
            "1. open": "1.1298",
            "2. high": "1.1304",
            "3. low": "1.1224",
            "4. close": "1.1237"
        },
        "2019-04-17": {
            "1. open": "1.1281",
            "2. high": "1.1324",
            "3. low": "1.1279",
            "4. close": "1.1298"
        },
        "2019-04-16": {
            "1. open": "1.1302",
            "2. high": "1.1314",
            "3. low": "1.1277",
            "4. close": "1.1280"
        },
        "2019-04-15": {
            "1. open": "1.1305",
            "2. high": "1.1321",
            "3. low": "1.1297",
            "4. close": "1.1302"
        },
        "2019-04-12": {
            "1. open": "1.1258",
            "2. high": "1.1324",
            "3. low": "1.1256",
            "4. close": "1.1298"
        },
        "2019-04-11": {
            "1. open": "1.1276",
            "2. high": "1.1287",
            "3. low": "1.1248",
            "4. close": "1.1258"
        },
        "2019-04-10": {
            "1. open": "1.1266",
            "2. high": "1.1288",
            "3. low": "1.1228",
            "4. close": "1.1275"
        },
        "2019-04-09": {
            "1. open": "1.1257",
            "2. high": "1.1284",
            "3. low": "1.1254",
            "4. close": "1.1266"
        },
        "2019-04-08": {
            "1. open": "1.1219",
            "2. high": "1.1275",
            "3. low": "1.1213",
            "4. close": "1.1256"
        },
        "2019-04-05": {
            "1. open": "1.1221",
            "2. high": "1.1247",
            "3. low": "1.1209",
            "4. close": "1.1212"
        },
        "2019-04-04": {
            "1. open": "1.1242",
            "2. high": "1.1248",
            "3. low": "1.1205",
            "4. close": "1.1221"
        },
        "2019-04-03": {
            "1. open": "1.1204",
            "2. high": "1.1255",
            "3. low": "1.1200",
            "4. close": "1.1242"
        },
        "2019-04-02": {
            "1. open": "1.1206",
            "2. high": "1.1216",
            "3. low": "1.1182",
            "4. close": "1.1204"
        },
        "2019-04-01": {
            "1. open": "1.1222",
            "2. high": "1.1250",
            "3. low": "1.1197",
            "4. close": "1.1206"
        },
        "2019-03-29": {
            "1. open": "1.1228",
            "2. high": "1.1247",
            "3. low": "1.1208",
            "4. close": "1.1217"
        },
        "2019-03-28": {
            "1. open": "1.1249",
            "2. high": "1.1261",
            "3. low": "1.1212",
            "4. close": "1.1228"
        },
        "2019-03-27": {
            "1. open": "1.1276",
            "2. high": "1.1286",
            "3. low": "1.1241",
            "4. close": "1.1249"
        },
        "2019-03-26": {
            "1. open": "1.1314",
            "2. high": "1.1326",
            "3. low": "1.1261",
            "4. close": "1.1275"
        },
        "2019-03-25": {
            "1. open": "1.1295",
            "2. high": "1.1332",
            "3. low": "1.1288",
            "4. close": "1.1314"
        },
        "2019-03-22": {
            "1. open": "1.1377",
            "2. high": "1.1391",
            "3. low": "1.1272",
            "4. close": "1.1300"
        },
        "2019-03-21": {
            "1. open": "1.1421",
            "2. high": "1.1437",
            "3. low": "1.1341",
            "4. close": "1.1375"
        },
        "2019-03-20": {
            "1. open": "1.1354",
            "2. high": "1.1448",
            "3. low": "1.1334",
            "4. close": "1.1420"
        },
        "2019-03-19": {
            "1. open": "1.1335",
            "2. high": "1.1362",
            "3. low": "1.1332",
            "4. close": "1.1353"
        },
        "2019-03-18": {
            "1. open": "1.1326",
            "2. high": "1.1359",
            "3. low": "1.1317",
            "4. close": "1.1334"
        },
        "2019-03-15": {
            "1. open": "1.1306",
            "2. high": "1.1344",
            "3. low": "1.1299",
            "4. close": "1.1324"
        },
        "2019-03-14": {
            "1. open": "1.1337",
            "2. high": "1.1338",
            "3. low": "1.1293",
            "4. close": "1.1306"
        },
        "2019-03-13": {
            "1. open": "1.1290",
            "2. high": "1.1339",
            "3. low": "1.1276",
            "4. close": "1.1337"
        },
        "2019-03-12": {
            "1. open": "1.1263",
            "2. high": "1.1305",
            "3. low": "1.1248",
            "4. close": "1.1289"
        },
        "2019-03-11": {
            "1. open": "1.1234",
            "2. high": "1.1274",
            "3. low": "1.1220",
            "4. close": "1.1263"
        },
        "2019-03-08": {
            "1. open": "1.1191",
            "2. high": "1.1246",
            "3. low": "1.1184",
            "4. close": "1.1235"
        },
        "2019-03-07": {
            "1. open": "1.1308",
            "2. high": "1.1320",
            "3. low": "1.1175",
            "4. close": "1.1191"
        },
        "2019-03-06": {
            "1. open": "1.1299",
            "2. high": "1.1325",
            "3. low": "1.1284",
            "4. close": "1.1308"
        },
        "2019-03-05": {
            "1. open": "1.1335",
            "2. high": "1.1339",
            "3. low": "1.1288",
            "4. close": "1.1299"
        },
        "2019-03-04": {
            "1. open": "1.1377",
            "2. high": "1.1381",
            "3. low": "1.1308",
            "4. close": "1.1336"
        },
        "2019-03-01": {
            "1. open": "1.1371",
            "2. high": "1.1409",
            "3. low": "1.1350",
            "4. close": "1.1362"
        },
        "2019-02-28": {
            "1. open": "1.1372",
            "2. high": "1.1420",
            "3. low": "1.1357",
            "4. close": "1.1371"
        },
        "2019-02-27": {
            "1. open": "1.1393",
            "2. high": "1.1404",
            "3. low": "1.1361",
            "4. close": "1.1372"
        },
        "2019-02-26": {
            "1. open": "1.1359",
            "2. high": "1.1403",
            "3. low": "1.1344",
            "4. close": "1.1393"
        },
        "2019-02-25": {
            "1. open": "1.1336",
            "2. high": "1.1368",
            "3. low": "1.1333",
            "4. close": "1.1359"
        },
        "2019-02-22": {
            "1. open": "1.1336",
            "2. high": "1.1356",
            "3. low": "1.1315",
            "4. close": "1.1334"
        },
        "2019-02-21": {
            "1. open": "1.1345",
            "2. high": "1.1366",
            "3. low": "1.1319",
            "4. close": "1.1336"
        },
        "2019-02-20": {
            "1. open": "1.1339",
            "2. high": "1.1371",
            "3. low": "1.1324",
            "4. close": "1.1345"
        },
        "2019-02-19": {
            "1. open": "1.1310",
            "2. high": "1.1358",
            "3. low": "1.1274",
            "4. close": "1.1339"
        },
        "2019-02-18": {
            "1. open": "1.1291",
            "2. high": "1.1334",
            "3. low": "1.1288",
            "4. close": "1.1310"
        },
        "2019-02-15": {
            "1. open": "1.1294",
            "2. high": "1.1306",
            "3. low": "1.1233",
            "4. close": "1.1294"
        },
        "2019-02-14": {
            "1. open": "1.1257",
            "2. high": "1.1310",
            "3. low": "1.1248",
            "4. close": "1.1295"
        },
        "2019-02-13": {
            "1. open": "1.1329",
            "2. high": "1.1342",
            "3. low": "1.1247",
            "4. close": "1.1256"
        },
        "2019-02-12": {
            "1. open": "1.1277",
            "2. high": "1.1340",
            "3. low": "1.1256",
            "4. close": "1.1329"
        },
        "2019-02-11": {
            "1. open": "1.1318",
            "2. high": "1.1330",
            "3. low": "1.1265",
            "4. close": "1.1277"
        },
        "2019-02-08": {
            "1. open": "1.1342",
            "2. high": "1.1351",
            "3. low": "1.1317",
            "4. close": "1.1321"
        },
        "2019-02-07": {
            "1. open": "1.1366",
            "2. high": "1.1368",
            "3. low": "1.1323",
            "4. close": "1.1342"
        },
        "2019-02-06": {
            "1. open": "1.1405",
            "2. high": "1.1409",
            "3. low": "1.1359",
            "4. close": "1.1368"
        },
        "2019-02-05": {
            "1. open": "1.1435",
            "2. high": "1.1441",
            "3. low": "1.1400",
            "4. close": "1.1404"
        },
        "2019-02-04": {
            "1. open": "1.1456",
            "2. high": "1.1460",
            "3. low": "1.1422",
            "4. close": "1.1435"
        },
        "2019-02-01": {
            "1. open": "1.1446",
            "2. high": "1.1488",
            "3. low": "1.1433",
            "4. close": "1.1454"
        },
        "2019-01-31": {
            "1. open": "1.1480",
            "2. high": "1.1514",
            "3. low": "1.1434",
            "4. close": "1.1446"
        },
        "2019-01-30": {
            "1. open": "1.1435",
            "2. high": "1.1502",
            "3. low": "1.1405",
            "4. close": "1.1480"
        },
        "2019-01-29": {
            "1. open": "1.1427",
            "2. high": "1.1450",
            "3. low": "1.1410",
            "4. close": "1.1434"
        },
        "2019-01-28": {
            "1. open": "1.1409",
            "2. high": "1.1444",
            "3. low": "1.1389",
            "4. close": "1.1427"
        },
        "2019-01-25": {
            "1. open": "1.1301",
            "2. high": "1.1418",
            "3. low": "1.1300",
            "4. close": "1.1405"
        },
        "2019-01-24": {
            "1. open": "1.1380",
            "2. high": "1.1391",
            "3. low": "1.1288",
            "4. close": "1.1301"
        },
        "2019-01-23": {
            "1. open": "1.1363",
            "2. high": "1.1394",
            "3. low": "1.1349",
            "4. close": "1.1380"
        },
        "2019-01-22": {
            "1. open": "1.1370",
            "2. high": "1.1374",
            "3. low": "1.1335",
            "4. close": "1.1363"
        },
        "2019-01-21": {
            "1. open": "1.1365",
            "2. high": "1.1391",
            "3. low": "1.1355",
            "4. close": "1.1370"
        },
        "2019-01-18": {
            "1. open": "1.1387",
            "2. high": "1.1410",
            "3. low": "1.1352",
            "4. close": "1.1360"
        },
        "2019-01-17": {
            "1. open": "1.1395",
            "2. high": "1.1407",
            "3. low": "1.1369",
            "4. close": "1.1387"
        },
        "2019-01-16": {
            "1. open": "1.1406",
            "2. high": "1.1425",
            "3. low": "1.1376",
            "4. close": "1.1395"
        },
        "2019-01-15": {
            "1. open": "1.1466",
            "2. high": "1.1490",
            "3. low": "1.1380",
            "4. close": "1.1406"
        },
        "2019-01-14": {
            "1. open": "1.1465",
            "2. high": "1.1482",
            "3. low": "1.1449",
            "4. close": "1.1466"
        },
        "2019-01-11": {
            "1. open": "1.1497",
            "2. high": "1.1541",
            "3. low": "1.1456",
            "4. close": "1.1464"
        },
        "2019-01-10": {
            "1. open": "1.1548",
            "2. high": "1.1570",
            "3. low": "1.1483",
            "4. close": "1.1497"
        },
        "2019-01-09": {
            "1. open": "1.1440",
            "2. high": "1.1558",
            "3. low": "1.1437",
            "4. close": "1.1548"
        },
        "2019-01-08": {
            "1. open": "1.1476",
            "2. high": "1.1485",
            "3. low": "1.1421",
            "4. close": "1.1440"
        },
        "2019-01-07": {
            "1. open": "1.1405",
            "2. high": "1.1483",
            "3. low": "1.1402",
            "4. close": "1.1475"
        },
        "2019-01-04": {
            "1. open": "1.1393",
            "2. high": "1.1419",
            "3. low": "1.1344",
            "4. close": "1.1394"
        },
        "2019-01-03": {
            "1. open": "1.1333",
            "2. high": "1.1411",
            "3. low": "1.1308",
            "4. close": "1.1393"
        },
        "2019-01-02": {
            "1. open": "1.1461",
            "2. high": "1.1497",
            "3. low": "1.1311",
            "4. close": "1.1337"
        },
        "2019-01-01": {
            "1. open": "1.1465",
            "2. high": "1.1545",
            "3. low": "1.1446",
            "4. close": "1.1461"
        },
        "2018-12-31": {
            "1. open": "1.1439",
            "2. high": "1.1467",
            "3. low": "1.1420",
            "4. close": "1.1466"
        },
        "2018-12-28": {
            "1. open": "1.1429",
            "2. high": "1.1473",
            "3. low": "1.1426",
            "4. close": "1.1442"
        },
        "2018-12-27": {
            "1. open": "1.1355",
            "2. high": "1.1454",
            "3. low": "1.1354",
            "4. close": "1.1429"
        },
        "2018-12-26": {
            "1. open": "1.1411",
            "2. high": "1.1420",
            "3. low": "1.1341",
            "4. close": "1.1355"
        },
        "2018-12-25": {
            "1. open": "1.1401",
            "2. high": "1.1418",
            "3. low": "1.1364",
            "4. close": "1.1406"
        },
        "2018-12-24": {
            "1. open": "1.1368",
            "2. high": "1.1439",
            "3. low": "1.1364",
            "4. close": "1.1400"
        },
        "2018-12-21": {
            "1. open": "1.1449",
            "2. high": "1.1474",
            "3. low": "1.1354",
            "4. close": "1.1367"
        },
        "2018-12-20": {
            "1. open": "1.1380",
            "2. high": "1.1486",
            "3. low": "1.1375",
            "4. close": "1.1448"
        },
        "2018-12-19": {
            "1. open": "1.1370",
            "2. high": "1.1439",
            "3. low": "1.1364",
            "4. close": "1.1380"
        },
        "2018-12-18": {
            "1. open": "1.1347",
            "2. high": "1.1402",
            "3. low": "1.1335",
            "4. close": "1.1370"
        },
        "2018-12-17": {
            "1. open": "1.1305",
            "2. high": "1.1358",
            "3. low": "1.1302",
            "4. close": "1.1347"
        },
        "2018-12-14": {
            "1. open": "1.1357",
            "2. high": "1.1365",
            "3. low": "1.1268",
            "4. close": "1.1307"
        },
        "2018-12-13": {
            "1. open": "1.1372",
            "2. high": "1.1393",
            "3. low": "1.1330",
            "4. close": "1.1357"
        },
        "2018-12-12": {
            "1. open": "1.1319",
            "2. high": "1.1387",
            "3. low": "1.1314",
            "4. close": "1.1371"
        },
        "2018-12-11": {
            "1. open": "1.1350",
            "2. high": "1.1400",
            "3. low": "1.1305",
            "4. close": "1.1319"
        },
        "2018-12-10": {
            "1. open": "1.1398",
            "2. high": "1.1443",
            "3. low": "1.1348",
            "4. close": "1.1350"
        },
        "2018-12-07": {
            "1. open": "1.1377",
            "2. high": "1.1424",
            "3. low": "1.1359",
            "4. close": "1.1389"
        },
        "2018-12-06": {
            "1. open": "1.1348",
            "2. high": "1.1413",
            "3. low": "1.1320",
            "4. close": "1.1377"
        },
        "2018-12-05": {
            "1. open": "1.1340",
            "2. high": "1.1361",
            "3. low": "1.1310",
            "4. close": "1.1347"
        },
        "2018-12-04": {
            "1. open": "1.1354",
            "2. high": "1.1419",
            "3. low": "1.1317",
            "4. close": "1.1341"
        },
        "2018-12-03": {
            "1. open": "1.1332",
            "2. high": "1.1380",
            "3. low": "1.1318",
            "4. close": "1.1354"
        },
        "2018-11-30": {
            "1. open": "1.1388",
            "2. high": "1.1401",
            "3. low": "1.1304",
            "4. close": "1.1319"
        },
        "2018-11-29": {
            "1. open": "1.1368",
            "2. high": "1.1402",
            "3. low": "1.1347",
            "4. close": "1.1388"
        },
        "2018-11-28": {
            "1. open": "1.1294",
            "2. high": "1.1387",
            "3. low": "1.1265",
            "4. close": "1.1368"
        },
        "2018-11-27": {
            "1. open": "1.1330",
            "2. high": "1.1344",
            "3. low": "1.1276",
            "4. close": "1.1294"
        },
        "2018-11-26": {
            "1. open": "1.1336",
            "2. high": "1.1384",
            "3. low": "1.1322",
            "4. close": "1.1330"
        },
        "2018-11-23": {
            "1. open": "1.1403",
            "2. high": "1.1421",
            "3. low": "1.1326",
            "4. close": "1.1337"
        },
        "2018-11-22": {
            "1. open": "1.1384",
            "2. high": "1.1434",
            "3. low": "1.1382",
            "4. close": "1.1403"
        },
        "2018-11-21": {
            "1. open": "1.1366",
            "2. high": "1.1425",
            "3. low": "1.1363",
            "4. close": "1.1384"
        },
        "2018-11-20": {
            "1. open": "1.1453",
            "2. high": "1.1472",
            "3. low": "1.1356",
            "4. close": "1.1367"
        },
        "2018-11-19": {
            "1. open": "1.1416",
            "2. high": "1.1465",
            "3. low": "1.1393",
            "4. close": "1.1452"
        },
        "2018-11-16": {
            "1. open": "1.1323",
            "2. high": "1.1420",
            "3. low": "1.1318",
            "4. close": "1.1418"
        },
        "2018-11-15": {
            "1. open": "1.1314",
            "2. high": "1.1362",
            "3. low": "1.1270",
            "4. close": "1.1323"
        },
        "2018-11-14": {
            "1. open": "1.1299",
            "2. high": "1.1348",
            "3. low": "1.1262",
            "4. close": "1.1313"
        },
        "2018-11-13": {
            "1. open": "1.1220",
            "2. high": "1.1300",
            "3. low": "1.1218",
            "4. close": "1.1299"
        },
        "2018-11-12": {
            "1. open": "1.1317",
            "2. high": "1.1331",
            "3. low": "1.1214",
            "4. close": "1.1219"
        },
        "2018-11-09": {
            "1. open": "1.1364",
            "2. high": "1.1369",
            "3. low": "1.1315",
            "4. close": "1.1333"
        },
        "2018-11-08": {
            "1. open": "1.1430",
            "2. high": "1.1447",
            "3. low": "1.1350",
            "4. close": "1.1364"
        },
        "2018-11-07": {
            "1. open": "1.1419",
            "2. high": "1.1500",
            "3. low": "1.1393",
            "4. close": "1.1430"
        },
        "2018-11-06": {
            "1. open": "1.1408",
            "2. high": "1.1438",
            "3. low": "1.1390",
            "4. close": "1.1419"
        },
        "2018-11-05": {
            "1. open": "1.1391",
            "2. high": "1.1424",
            "3. low": "1.1353",
            "4. close": "1.1408"
        },
        "2018-11-02": {
            "1. open": "1.1404",
            "2. high": "1.1456",
            "3. low": "1.1371",
            "4. close": "1.1387"
        },
        "2018-11-01": {
            "1. open": "1.1317",
            "2. high": "1.1424",
            "3. low": "1.1311",
            "4. close": "1.1404"
        },
        "2018-10-31": {
            "1. open": "1.1343",
            "2. high": "1.1360",
            "3. low": "1.1300",
            "4. close": "1.1317"
        },
        "2018-10-30": {
            "1. open": "1.1373",
            "2. high": "1.1388",
            "3. low": "1.1337",
            "4. close": "1.1343"
        },
        "2018-10-29": {
            "1. open": "1.1404",
            "2. high": "1.1416",
            "3. low": "1.1359",
            "4. close": "1.1373"
        },
        "2018-10-26": {
            "1. open": "1.1374",
            "2. high": "1.1421",
            "3. low": "1.1334",
            "4. close": "1.1400"
        },
        "2018-10-25": {
            "1. open": "1.1399",
            "2. high": "1.1433",
            "3. low": "1.1355",
            "4. close": "1.1374"
        },
        "2018-10-24": {
            "1. open": "1.1469",
            "2. high": "1.1477",
            "3. low": "1.1378",
            "4. close": "1.1399"
        },
        "2018-10-23": {
            "1. open": "1.1466",
            "2. high": "1.1494",
            "3. low": "1.1438",
            "4. close": "1.1469"
        },
        "2018-10-22": {
            "1. open": "1.1512",
            "2. high": "1.1550",
            "3. low": "1.1454",
            "4. close": "1.1465"
        },
        "2018-10-19": {
            "1. open": "1.1456",
            "2. high": "1.1535",
            "3. low": "1.1432",
            "4. close": "1.1513"
        },
        "2018-10-18": {
            "1. open": "1.1498",
            "2. high": "1.1527",
            "3. low": "1.1448",
            "4. close": "1.1455"
        },
        "2018-10-17": {
            "1. open": "1.1574",
            "2. high": "1.1580",
            "3. low": "1.1495",
            "4. close": "1.1497"
        },
        "2018-10-16": {
            "1. open": "1.1584",
            "2. high": "1.1622",
            "3. low": "1.1563",
            "4. close": "1.1574"
        },
        "2018-10-15": {
            "1. open": "1.1551",
            "2. high": "1.1606",
            "3. low": "1.1541",
            "4. close": "1.1584"
        },
        "2018-10-12": {
            "1. open": "1.1592",
            "2. high": "1.1610",
            "3. low": "1.1533",
            "4. close": "1.1559"
        },
        "2018-10-11": {
            "1. open": "1.1535",
            "2. high": "1.1599",
            "3. low": "1.1527",
            "4. close": "1.1592"
        },
        "2018-10-10": {
            "1. open": "1.1495",
            "2. high": "1.1545",
            "3. low": "1.1477",
            "4. close": "1.1536"
        },
        "2018-10-09": {
            "1. open": "1.1493",
            "2. high": "1.1503",
            "3. low": "1.1429",
            "4. close": "1.1495"
        },
        "2018-10-08": {
            "1. open": "1.1525",
            "2. high": "1.1530",
            "3. low": "1.1458",
            "4. close": "1.1492"
        },
        "2018-10-05": {
            "1. open": "1.1516",
            "2. high": "1.1550",
            "3. low": "1.1483",
            "4. close": "1.1523"
        },
        "2018-10-04": {
            "1. open": "1.1484",
            "2. high": "1.1543",
            "3. low": "1.1462",
            "4. close": "1.1516"
        },
        "2018-10-03": {
            "1. open": "1.1551",
            "2. high": "1.1594",
            "3. low": "1.1463",
            "4. close": "1.1484"
        },
        "2018-10-02": {
            "1. open": "1.1576",
            "2. high": "1.1580",
            "3. low": "1.1504",
            "4. close": "1.1550"
        },
        "2018-10-01": {
            "1. open": "1.1605",
            "2. high": "1.1625",
            "3. low": "1.1562",
            "4. close": "1.1575"
        },
        "2018-09-28": {
            "1. open": "1.1634",
            "2. high": "1.1651",
            "3. low": "1.1569",
            "4. close": "1.1600"
        },
        "2018-09-27": {
            "1. open": "1.1749",
            "2. high": "1.1757",
            "3. low": "1.1632",
            "4. close": "1.1635"
        },
        "2018-09-26": {
            "1. open": "1.1766",
            "2. high": "1.1798",
            "3. low": "1.1725",
            "4. close": "1.1749"
        },
        "2018-09-25": {
            "1. open": "1.1749",
            "2. high": "1.1792",
            "3. low": "1.1730",
            "4. close": "1.1766"
        },
        "2018-09-24": {
            "1. open": "1.1746",
            "2. high": "1.1815",
            "3. low": "1.1722",
            "4. close": "1.1750"
        },
        "2018-09-21": {
            "1. open": "1.1779",
            "2. high": "1.1803",
            "3. low": "1.1731",
            "4. close": "1.1747"
        },
        "2018-09-20": {
            "1. open": "1.1671",
            "2. high": "1.1784",
            "3. low": "1.1668",
            "4. close": "1.1779"
        },
        "2018-09-19": {
            "1. open": "1.1679",
            "2. high": "1.1715",
            "3. low": "1.1649",
            "4. close": "1.1671"
        },
        "2018-09-18": {
            "1. open": "1.1671",
            "2. high": "1.1724",
            "3. low": "1.1651",
            "4. close": "1.1679"
        },
        "2018-09-17": {
            "1. open": "1.1625",
            "2. high": "1.1698",
            "3. low": "1.1617",
            "4. close": "1.1670"
        },
        "2018-09-14": {
            "1. open": "1.1690",
            "2. high": "1.1722",
            "3. low": "1.1619",
            "4. close": "1.1625"
        },
        "2018-09-13": {
            "1. open": "1.1628",
            "2. high": "1.1701",
            "3. low": "1.1607",
            "4. close": "1.1690"
        },
        "2018-09-12": {
            "1. open": "1.1602",
            "2. high": "1.1650",
            "3. low": "1.1568",
            "4. close": "1.1627"
        },
        "2018-09-11": {
            "1. open": "1.1594",
            "2. high": "1.1644",
            "3. low": "1.1564",
            "4. close": "1.1602"
        },
        "2018-09-10": {
            "1. open": "1.1555",
            "2. high": "1.1616",
            "3. low": "1.1525",
            "4. close": "1.1594"
        },
        "2018-09-07": {
            "1. open": "1.1624",
            "2. high": "1.1649",
            "3. low": "1.1549",
            "4. close": "1.1552"
        },
        "2018-09-06": {
            "1. open": "1.1632",
            "2. high": "1.1659",
            "3. low": "1.1604",
            "4. close": "1.1624"
        },
        "2018-09-05": {
            "1. open": "1.1583",
            "2. high": "1.1640",
            "3. low": "1.1542",
            "4. close": "1.1632"
        },
        "2018-09-04": {
            "1. open": "1.1617",
            "2. high": "1.1618",
            "3. low": "1.1529",
            "4. close": "1.1583"
        },
        "2018-09-03": {
            "1. open": "1.1597",
            "2. high": "1.1628",
            "3. low": "1.1588",
            "4. close": "1.1617"
        },
        "2018-08-31": {
            "1. open": "1.1663",
            "2. high": "1.1690",
            "3. low": "1.1583",
            "4. close": "1.1599"
        },
        "2018-08-30": {
            "1. open": "1.1706",
            "2. high": "1.1718",
            "3. low": "1.1639",
            "4. close": "1.1663"
        },
        "2018-08-29": {
            "1. open": "1.1695",
            "2. high": "1.1710",
            "3. low": "1.1651",
            "4. close": "1.1706"
        },
        "2018-08-28": {
            "1. open": "1.1681",
            "2. high": "1.1733",
            "3. low": "1.1661",
            "4. close": "1.1693"
        },
        "2018-08-27": {
            "1. open": "1.1628",
            "2. high": "1.1694",
            "3. low": "1.1593",
            "4. close": "1.1680"
        },
        "2018-08-24": {
            "1. open": "1.1540",
            "2. high": "1.1640",
            "3. low": "1.1537",
            "4. close": "1.1621"
        },
        "2018-08-23": {
            "1. open": "1.1597",
            "2. high": "1.1598",
            "3. low": "1.1528",
            "4. close": "1.1540"
        },
        "2018-08-22": {
            "1. open": "1.1574",
            "2. high": "1.1623",
            "3. low": "1.1552",
            "4. close": "1.1597"
        },
        "2018-08-21": {
            "1. open": "1.1492",
            "2. high": "1.1601",
            "3. low": "1.1484",
            "4. close": "1.1574"
        },
        "2018-08-20": {
            "1. open": "1.1438",
            "2. high": "1.1492",
            "3. low": "1.1393",
            "4. close": "1.1492"
        },
        "2018-08-17": {
            "1. open": "1.1374",
            "2. high": "1.1445",
            "3. low": "1.1364",
            "4. close": "1.1437"
        },
        "2018-08-16": {
            "1. open": "1.1345",
            "2. high": "1.1409",
            "3. low": "1.1334",
            "4. close": "1.1374"
        },
        "2018-08-15": {
            "1. open": "1.1350",
            "2. high": "1.1355",
            "3. low": "1.1300",
            "4. close": "1.1345"
        },
        "2018-08-14": {
            "1. open": "1.1405",
            "2. high": "1.1429",
            "3. low": "1.1329",
            "4. close": "1.1350"
        },
        "2018-08-13": {
            "1. open": "1.1398",
            "2. high": "1.1433",
            "3. low": "1.1364",
            "4. close": "1.1405"
        },
        "2018-08-10": {
            "1. open": "1.1521",
            "2. high": "1.1537",
            "3. low": "1.1386",
            "4. close": "1.1412"
        },
        "2018-08-09": {
            "1. open": "1.1612",
            "2. high": "1.1620",
            "3. low": "1.1518",
            "4. close": "1.1520"
        },
        "2018-08-08": {
            "1. open": "1.1600",
            "2. high": "1.1628",
            "3. low": "1.1571",
            "4. close": "1.1612"
        },
        "2018-08-07": {
            "1. open": "1.1556",
            "2. high": "1.1608",
            "3. low": "1.1549",
            "4. close": "1.1600"
        },
        "2018-08-06": {
            "1. open": "1.1561",
            "2. high": "1.1570",
            "3. low": "1.1528",
            "4. close": "1.1556"
        },
        "2018-08-03": {
            "1. open": "1.1586",
            "2. high": "1.1611",
            "3. low": "1.1559",
            "4. close": "1.1565"
        },
        "2018-08-02": {
            "1. open": "1.1663",
            "2. high": "1.1668",
            "3. low": "1.1580",
            "4. close": "1.1585"
        },
        "2018-08-01": {
            "1. open": "1.1686",
            "2. high": "1.1700",
            "3. low": "1.1656",
            "4. close": "1.1663"
        },
        "2018-07-31": {
            "1. open": "1.1708",
            "2. high": "1.1746",
            "3. low": "1.1682",
            "4. close": "1.1686"
        },
        "2018-07-30": {
            "1. open": "1.1660",
            "2. high": "1.1720",
            "3. low": "1.1646",
            "4. close": "1.1708"
        },
        "2018-07-27": {
            "1. open": "1.1641",
            "2. high": "1.1664",
            "3. low": "1.1619",
            "4. close": "1.1659"
        },
        "2018-07-26": {
            "1. open": "1.1731",
            "2. high": "1.1744",
            "3. low": "1.1636",
            "4. close": "1.1641"
        },
        "2018-07-25": {
            "1. open": "1.1682",
            "2. high": "1.1739",
            "3. low": "1.1663",
            "4. close": "1.1731"
        },
        "2018-07-24": {
            "1. open": "1.1691",
            "2. high": "1.1717",
            "3. low": "1.1653",
            "4. close": "1.1682"
        },
        "2018-07-23": {
            "1. open": "1.1734",
            "2. high": "1.1751",
            "3. low": "1.1682",
            "4. close": "1.1691"
        },
        "2018-07-20": {
            "1. open": "1.1645",
            "2. high": "1.1739",
            "3. low": "1.1625",
            "4. close": "1.1718"
        },
        "2018-07-19": {
            "1. open": "1.1643",
            "2. high": "1.1679",
            "3. low": "1.1574",
            "4. close": "1.1644"
        },
        "2018-07-18": {
            "1. open": "1.1658",
            "2. high": "1.1665",
            "3. low": "1.1600",
            "4. close": "1.1643"
        },
        "2018-07-17": {
            "1. open": "1.1710",
            "2. high": "1.1745",
            "3. low": "1.1649",
            "4. close": "1.1658"
        },
        "2018-07-16": {
            "1. open": "1.1683",
            "2. high": "1.1725",
            "3. low": "1.1674",
            "4. close": "1.1710"
        },
        "2018-07-13": {
            "1. open": "1.1664",
            "2. high": "1.1687",
            "3. low": "1.1611",
            "4. close": "1.1684"
        },
        "2018-07-12": {
            "1. open": "1.1676",
            "2. high": "1.1696",
            "3. low": "1.1648",
            "4. close": "1.1664"
        },
        "2018-07-11": {
            "1. open": "1.1736",
            "2. high": "1.1760",
            "3. low": "1.1664",
            "4. close": "1.1676"
        },
        "2018-07-10": {
            "1. open": "1.1750",
            "2. high": "1.1763",
            "3. low": "1.1689",
            "4. close": "1.1736"
        },
        "2018-07-09": {
            "1. open": "1.1750",
            "2. high": "1.1791",
            "3. low": "1.1731",
            "4. close": "1.1749"
        },
        "2018-07-06": {
            "1. open": "1.1691",
            "2. high": "1.1768",
            "3. low": "1.1679",
            "4. close": "1.1746"
        },
        "2018-07-05": {
            "1. open": "1.1659",
            "2. high": "1.1720",
            "3. low": "1.1648",
            "4. close": "1.1691"
        },
        "2018-07-04": {
            "1. open": "1.1660",
            "2. high": "1.1682",
            "3. low": "1.1628",
            "4. close": "1.1659"
        },
        "2018-07-03": {
            "1. open": "1.1640",
            "2. high": "1.1673",
            "3. low": "1.1619",
            "4. close": "1.1659"
        },
        "2018-07-02": {
            "1. open": "1.1674",
            "2. high": "1.1682",
            "3. low": "1.1590",
            "4. close": "1.1639"
        },
        "2018-06-29": {
            "1. open": "1.1564",
            "2. high": "1.1690",
            "3. low": "1.1560",
            "4. close": "1.1684"
        },
        "2018-06-28": {
            "1. open": "1.1559",
            "2. high": "1.1601",
            "3. low": "1.1526",
            "4. close": "1.1564"
        },
        "2018-06-27": {
            "1. open": "1.1650",
            "2. high": "1.1672",
            "3. low": "1.1539",
            "4. close": "1.1560"
        },
        "2018-06-26": {
            "1. open": "1.1702",
            "2. high": "1.1721",
            "3. low": "1.1634",
            "4. close": "1.1650"
        },
        "2018-06-25": {
            "1. open": "1.1669",
            "2. high": "1.1713",
            "3. low": "1.1627",
            "4. close": "1.1702"
        },
        "2018-06-22": {
            "1. open": "1.1610",
            "2. high": "1.1675",
            "3. low": "1.1598",
            "4. close": "1.1654"
        },
        "2018-06-21": {
            "1. open": "1.1575",
            "2. high": "1.1634",
            "3. low": "1.1507",
            "4. close": "1.1609"
        },
        "2018-06-20": {
            "1. open": "1.1588",
            "2. high": "1.1600",
            "3. low": "1.1536",
            "4. close": "1.1577"
        },
        "2018-06-19": {
            "1. open": "1.1621",
            "2. high": "1.1644",
            "3. low": "1.1530",
            "4. close": "1.1588"
        },
        "2018-06-18": {
            "1. open": "1.1595",
            "2. high": "1.1627",
            "3. low": "1.1564",
            "4. close": "1.1621"
        },
        "2018-06-15": {
            "1. open": "1.1583",
            "2. high": "1.1627",
            "3. low": "1.1542",
            "4. close": "1.1609"
        },
        "2018-06-14": {
            "1. open": "1.1799",
            "2. high": "1.1852",
            "3. low": "1.1562",
            "4. close": "1.1582"
        },
        "2018-06-13": {
            "1. open": "1.1746",
            "2. high": "1.1803",
            "3. low": "1.1725",
            "4. close": "1.1799"
        },
        "2018-06-12": {
            "1. open": "1.1775",
            "2. high": "1.1810",
            "3. low": "1.1732",
            "4. close": "1.1746"
        },
        "2018-06-11": {
            "1. open": "1.1771",
            "2. high": "1.1821",
            "3. low": "1.1769",
            "4. close": "1.1775"
        },
        "2018-06-08": {
            "1. open": "1.1797",
            "2. high": "1.1810",
            "3. low": "1.1725",
            "4. close": "1.1768"
        },
        "2018-06-07": {
            "1. open": "1.1782",
            "2. high": "1.1840",
            "3. low": "1.1777",
            "4. close": "1.1797"
        },
        "2018-06-06": {
            "1. open": "1.1720",
            "2. high": "1.1796",
            "3. low": "1.1711",
            "4. close": "1.1782"
        },
        "2018-06-05": {
            "1. open": "1.1699",
            "2. high": "1.1732",
            "3. low": "1.1651",
            "4. close": "1.1720"
        },
        "2018-06-04": {
            "1. open": "1.1662",
            "2. high": "1.1744",
            "3. low": "1.1661",
            "4. close": "1.1699"
        },
        "2018-06-01": {
            "1. open": "1.1705",
            "2. high": "1.1718",
            "3. low": "1.1616",
            "4. close": "1.1659"
        },
        "2018-05-31": {
            "1. open": "1.1665",
            "2. high": "1.1724",
            "3. low": "1.1640",
            "4. close": "1.1705"
        },
        "2018-05-30": {
            "1. open": "1.1541",
            "2. high": "1.1676",
            "3. low": "1.1517",
            "4. close": "1.1664"
        },
        "2018-05-29": {
            "1. open": "1.1626",
            "2. high": "1.1640",
            "3. low": "1.1509",
            "4. close": "1.1541"
        },
        "2018-05-28": {
            "1. open": "1.1689",
            "2. high": "1.1730",
            "3. low": "1.1605",
            "4. close": "1.1626"
        },
        "2018-05-25": {
            "1. open": "1.1721",
            "2. high": "1.1734",
            "3. low": "1.1644",
            "4. close": "1.1650"
        },
        "2018-05-24": {
            "1. open": "1.1705",
            "2. high": "1.1750",
            "3. low": "1.1689",
            "4. close": "1.1721"
        },
        "2018-05-23": {
            "1. open": "1.1782",
            "2. high": "1.1790",
            "3. low": "1.1674",
            "4. close": "1.1704"
        },
        "2018-05-22": {
            "1. open": "1.1795",
            "2. high": "1.1830",
            "3. low": "1.1755",
            "4. close": "1.1782"
        },
        "2018-05-21": {
            "1. open": "1.1766",
            "2. high": "1.1797",
            "3. low": "1.1715",
            "4. close": "1.1795"
        },
        "2018-05-18": {
            "1. open": "1.1797",
            "2. high": "1.1822",
            "3. low": "1.1749",
            "4. close": "1.1770"
        },
        "2018-05-17": {
            "1. open": "1.1816",
            "2. high": "1.1837",
            "3. low": "1.1775",
            "4. close": "1.1797"
        },
        "2018-05-16": {
            "1. open": "1.1818",
            "2. high": "1.1854",
            "3. low": "1.1762",
            "4. close": "1.1815"
        },
        "2018-05-15": {
            "1. open": "1.1928",
            "2. high": "1.1940",
            "3. low": "1.1816",
            "4. close": "1.1818"
        },
        "2018-05-14": {
            "1. open": "1.1947",
            "2. high": "1.1996",
            "3. low": "1.1920",
            "4. close": "1.1928"
        },
        "2018-05-11": {
            "1. open": "1.1918",
            "2. high": "1.1970",
            "3. low": "1.1890",
            "4. close": "1.1942"
        },
        "2018-05-10": {
            "1. open": "1.1853",
            "2. high": "1.1947",
            "3. low": "1.1842",
            "4. close": "1.1918"
        },
        "2018-05-09": {
            "1. open": "1.1859",
            "2. high": "1.1897",
            "3. low": "1.1821",
            "4. close": "1.1853"
        },
        "2018-05-08": {
            "1. open": "1.1922",
            "2. high": "1.1939",
            "3. low": "1.1837",
            "4. close": "1.1860"
        },
        "2018-05-07": {
            "1. open": "1.1960",
            "2. high": "1.1978",
            "3. low": "1.1896",
            "4. close": "1.1922"
        },
        "2018-05-04": {
            "1. open": "1.1986",
            "2. high": "1.1996",
            "3. low": "1.1909",
            "4. close": "1.1959"
        },
        "2018-05-03": {
            "1. open": "1.1954",
            "2. high": "1.2010",
            "3. low": "1.1946",
            "4. close": "1.1986"
        },
        "2018-05-02": {
            "1. open": "1.1989",
            "2. high": "1.2032",
            "3. low": "1.1936",
            "4. close": "1.1954"
        },
        "2018-05-01": {
            "1. open": "1.2081",
            "2. high": "1.2084",
            "3. low": "1.1979",
            "4. close": "1.1989"
        },
        "2018-04-30": {
            "1. open": "1.2121",
            "2. high": "1.2140",
            "3. low": "1.2062",
            "4. close": "1.2081"
        },
        "2018-04-27": {
            "1. open": "1.2104",
            "2. high": "1.2133",
            "3. low": "1.2053",
            "4. close": "1.2125"
        },
        "2018-04-26": {
            "1. open": "1.2169",
            "2. high": "1.2210",
            "3. low": "1.2093",
            "4. close": "1.2104"
        },
        "2018-04-25": {
            "1. open": "1.2233",
            "2. high": "1.2239",
            "3. low": "1.2158",
            "4. close": "1.2169"
        },
        "2018-04-24": {
            "1. open": "1.2210",
            "2. high": "1.2245",
            "3. low": "1.2180",
            "4. close": "1.2233"
        },
        "2018-04-23": {
            "1. open": "1.2280",
            "2. high": "1.2290",
            "3. low": "1.2196",
            "4. close": "1.2210"
        },
        "2018-04-20": {
            "1. open": "1.2342",
            "2. high": "1.2353",
            "3. low": "1.2249",
            "4. close": "1.2286"
        },
        "2018-04-19": {
            "1. open": "1.2379",
            "2. high": "1.2400",
            "3. low": "1.2328",
            "4. close": "1.2342"
        },
        "2018-04-18": {
            "1. open": "1.2372",
            "2. high": "1.2397",
            "3. low": "1.2341",
            "4. close": "1.2379"
        },
        "2018-04-17": {
            "1. open": "1.2382",
            "2. high": "1.2414",
            "3. low": "1.2335",
            "4. close": "1.2372"
        },
        "2018-04-16": {
            "1. open": "1.2329",
            "2. high": "1.2395",
            "3. low": "1.2323",
            "4. close": "1.2381"
        },
        "2018-04-13": {
            "1. open": "1.2329",
            "2. high": "1.2346",
            "3. low": "1.2306",
            "4. close": "1.2328"
        },
        "2018-04-12": {
            "1. open": "1.2370",
            "2. high": "1.2380",
            "3. low": "1.2298",
            "4. close": "1.2329"
        },
        "2018-04-11": {
            "1. open": "1.2357",
            "2. high": "1.2396",
            "3. low": "1.2346",
            "4. close": "1.2370"
        },
        "2018-04-10": {
            "1. open": "1.2322",
            "2. high": "1.2378",
            "3. low": "1.2301",
            "4. close": "1.2356"
        },
        "2018-04-09": {
            "1. open": "1.2274",
            "2. high": "1.2331",
            "3. low": "1.2259",
            "4. close": "1.2321"
        },
        "2018-04-06": {
            "1. open": "1.2244",
            "2. high": "1.2291",
            "3. low": "1.2214",
            "4. close": "1.2283"
        },
        "2018-04-05": {
            "1. open": "1.2285",
            "2. high": "1.2290",
            "3. low": "1.2217",
            "4. close": "1.2244"
        },
        "2018-04-04": {
            "1. open": "1.2272",
            "2. high": "1.2315",
            "3. low": "1.2255",
            "4. close": "1.2285"
        },
        "2018-04-03": {
            "1. open": "1.2301",
            "2. high": "1.2336",
            "3. low": "1.2252",
            "4. close": "1.2272"
        },
        "2018-04-02": {
            "1. open": "1.2317",
            "2. high": "1.2345",
            "3. low": "1.2281",
            "4. close": "1.2301"
        },
        "2018-03-30": {
            "1. open": "1.2304",
            "2. high": "1.2331",
            "3. low": "1.2289",
            "4. close": "1.2323"
        },
        "2018-03-29": {
            "1. open": "1.2309",
            "2. high": "1.2336",
            "3. low": "1.2282",
            "4. close": "1.2303"
        },
        "2018-03-28": {
            "1. open": "1.2406",
            "2. high": "1.2422",
            "3. low": "1.2298",
            "4. close": "1.2309"
        },
        "2018-03-27": {
            "1. open": "1.2451",
            "2. high": "1.2476",
            "3. low": "1.2371",
            "4. close": "1.2406"
        },
        "2018-03-26": {
            "1. open": "1.2367",
            "2. high": "1.2462",
            "3. low": "1.2350",
            "4. close": "1.2451"
        },
        "2018-03-23": {
            "1. open": "1.2320",
            "2. high": "1.2373",
            "3. low": "1.2315",
            "4. close": "1.2352"
        },
        "2018-03-22": {
            "1. open": "1.2342",
            "2. high": "1.2390",
            "3. low": "1.2284",
            "4. close": "1.2319"
        },
        "2018-03-21": {
            "1. open": "1.2245",
            "2. high": "1.2350",
            "3. low": "1.2242",
            "4. close": "1.2342"
        },
        "2018-03-20": {
            "1. open": "1.2335",
            "2. high": "1.2355",
            "3. low": "1.2237",
            "4. close": "1.2245"
        },
        "2018-03-19": {
            "1. open": "1.2285",
            "2. high": "1.2359",
            "3. low": "1.2257",
            "4. close": "1.2335"
        },
        "2018-03-16": {
            "1. open": "1.2306",
            "2. high": "1.2336",
            "3. low": "1.2259",
            "4. close": "1.2285"
        },
        "2018-03-15": {
            "1. open": "1.2368",
            "2. high": "1.2384",
            "3. low": "1.2299",
            "4. close": "1.2306"
        },
        "2018-03-14": {
            "1. open": "1.2393",
            "2. high": "1.2413",
            "3. low": "1.2346",
            "4. close": "1.2368"
        },
        "2018-03-13": {
            "1. open": "1.2333",
            "2. high": "1.2410",
            "3. low": "1.2313",
            "4. close": "1.2392"
        },
        "2018-03-12": {
            "1. open": "1.2310",
            "2. high": "1.2346",
            "3. low": "1.2289",
            "4. close": "1.2333"
        },
        "2018-03-09": {
            "1. open": "1.2312",
            "2. high": "1.2334",
            "3. low": "1.2272",
            "4. close": "1.2305"
        },
        "2018-03-08": {
            "1. open": "1.2410",
            "2. high": "1.2446",
            "3. low": "1.2297",
            "4. close": "1.2313"
        },
        "2018-03-07": {
            "1. open": "1.2421",
            "2. high": "1.2445",
            "3. low": "1.2383",
            "4. close": "1.2410"
        },
        "2018-03-06": {
            "1. open": "1.2335",
            "2. high": "1.2424",
            "3. low": "1.2327",
            "4. close": "1.2421"
        },
        "2018-03-05": {
            "1. open": "1.2345",
            "2. high": "1.2350",
            "3. low": "1.2267",
            "4. close": "1.2334"
        },
        "2018-03-02": {
            "1. open": "1.2274",
            "2. high": "1.2336",
            "3. low": "1.2250",
            "4. close": "1.2317"
        },
        "2018-03-01": {
            "1. open": "1.2192",
            "2. high": "1.2275",
            "3. low": "1.2153",
            "4. close": "1.2274"
        },
        "2018-02-28": {
            "1. open": "1.2235",
            "2. high": "1.2242",
            "3. low": "1.2186",
            "4. close": "1.2192"
        },
        "2018-02-27": {
            "1. open": "1.2312",
            "2. high": "1.2346",
            "3. low": "1.2220",
            "4. close": "1.2235"
        },
        "2018-02-26": {
            "1. open": "1.2288",
            "2. high": "1.2355",
            "3. low": "1.2276",
            "4. close": "1.2312"
        },
        "2018-02-23": {
            "1. open": "1.2330",
            "2. high": "1.2337",
            "3. low": "1.2278",
            "4. close": "1.2294"
        },
        "2018-02-22": {
            "1. open": "1.2275",
            "2. high": "1.2352",
            "3. low": "1.2258",
            "4. close": "1.2330"
        },
        "2018-02-21": {
            "1. open": "1.2335",
            "2. high": "1.2360",
            "3. low": "1.2272",
            "4. close": "1.2275"
        },
        "2018-02-20": {
            "1. open": "1.2406",
            "2. high": "1.2412",
            "3. low": "1.2319",
            "4. close": "1.2333"
        },
        "2018-02-19": {
            "1. open": "1.2415",
            "2. high": "1.2435",
            "3. low": "1.2367",
            "4. close": "1.2406"
        },
        "2018-02-16": {
            "1. open": "1.2500",
            "2. high": "1.2556",
            "3. low": "1.2392",
            "4. close": "1.2411"
        },
        "2018-02-15": {
            "1. open": "1.2454",
            "2. high": "1.2510",
            "3. low": "1.2446",
            "4. close": "1.2500"
        },
        "2018-02-14": {
            "1. open": "1.2350",
            "2. high": "1.2465",
            "3. low": "1.2275",
            "4. close": "1.2454"
        },
        "2018-02-13": {
            "1. open": "1.2291",
            "2. high": "1.2371",
            "3. low": "1.2283",
            "4. close": "1.2350"
        },
        "2018-02-12": {
            "1. open": "1.2252",
            "2. high": "1.2298",
            "3. low": "1.2233",
            "4. close": "1.2291"
        },
        "2018-02-09": {
            "1. open": "1.2247",
            "2. high": "1.2287",
            "3. low": "1.2204",
            "4. close": "1.2251"
        },
        "2018-02-08": {
            "1. open": "1.2254",
            "2. high": "1.2295",
            "3. low": "1.2210",
            "4. close": "1.2247"
        },
        "2018-02-07": {
            "1. open": "1.2380",
            "2. high": "1.2406",
            "3. low": "1.2244",
            "4. close": "1.2253"
        },
        "2018-02-06": {
            "1. open": "1.2375",
            "2. high": "1.2435",
            "3. low": "1.2312",
            "4. close": "1.2380"
        },
        "2018-02-05": {
            "1. open": "1.2431",
            "2. high": "1.2475",
            "3. low": "1.2362",
            "4. close": "1.2375"
        },
        "2018-02-02": {
            "1. open": "1.2505",
            "2. high": "1.2520",
            "3. low": "1.2408",
            "4. close": "1.2457"
        },
        "2018-02-01": {
            "1. open": "1.2412",
            "2. high": "1.2523",
            "3. low": "1.2384",
            "4. close": "1.2505"
        },
        "2018-01-31": {
            "1. open": "1.2405",
            "2. high": "1.2475",
            "3. low": "1.2386",
            "4. close": "1.2412"
        },
        "2018-01-30": {
            "1. open": "1.2383",
            "2. high": "1.2454",
            "3. low": "1.2334",
            "4. close": "1.2404"
        },
        "2018-01-29": {
            "1. open": "1.2415",
            "2. high": "1.2432",
            "3. low": "1.2335",
            "4. close": "1.2382"
        },
        "2018-01-26": {
            "1. open": "1.2372",
            "2. high": "1.2494",
            "3. low": "1.2372",
            "4. close": "1.2422"
        },
        "2018-01-25": {
            "1. open": "1.2404",
            "2. high": "1.2538",
            "3. low": "1.2363",
            "4. close": "1.2371"
        },
        "2018-01-24": {
            "1. open": "1.2297",
            "2. high": "1.2415",
            "3. low": "1.2290",
            "4. close": "1.2403"
        },
        "2018-01-23": {
            "1. open": "1.2260",
            "2. high": "1.2306",
            "3. low": "1.2222",
            "4. close": "1.2297"
        },
        "2018-01-22": {
            "1. open": "1.2259",
            "2. high": "1.2267",
            "3. low": "1.2213",
            "4. close": "1.2260"
        },
        "2018-01-19": {
            "1. open": "1.2240",
            "2. high": "1.2295",
            "3. low": "1.2213",
            "4. close": "1.2220"
        },
        "2018-01-18": {
            "1. open": "1.2165",
            "2. high": "1.2265",
            "3. low": "1.2164",
            "4. close": "1.2240"
        },
        "2018-01-17": {
            "1. open": "1.2256",
            "2. high": "1.2323",
            "3. low": "1.2164",
            "4. close": "1.2165"
        },
        "2018-01-16": {
            "1. open": "1.2264",
            "2. high": "1.2284",
            "3. low": "1.2194",
            "4. close": "1.2255"
        },
        "2018-01-15": {
            "1. open": "1.2203",
            "2. high": "1.2297",
            "3. low": "1.2186",
            "4. close": "1.2264"
        },
        "2018-01-12": {
            "1. open": "1.2038",
            "2. high": "1.2219",
            "3. low": "1.2029",
            "4. close": "1.2199"
        },
        "2018-01-11": {
            "1. open": "1.1949",
            "2. high": "1.2060",
            "3. low": "1.1928",
            "4. close": "1.2038"
        },
        "2018-01-10": {
            "1. open": "1.1936",
            "2. high": "1.2018",
            "3. low": "1.1922",
            "4. close": "1.1949"
        },
        "2018-01-09": {
            "1. open": "1.1968",
            "2. high": "1.1976",
            "3. low": "1.1914",
            "4. close": "1.1935"
        },
        "2018-01-08": {
            "1. open": "1.2031",
            "2. high": "1.2052",
            "3. low": "1.1954",
            "4. close": "1.1968"
        },
        "2018-01-05": {
            "1. open": "1.2072",
            "2. high": "1.2083",
            "3. low": "1.2019",
            "4. close": "1.2026"
        },
        "2018-01-04": {
            "1. open": "1.2009",
            "2. high": "1.2090",
            "3. low": "1.2003",
            "4. close": "1.2071"
        },
        "2018-01-03": {
            "1. open": "1.2057",
            "2. high": "1.2066",
            "3. low": "1.2000",
            "4. close": "1.2010"
        },
        "2018-01-02": {
            "1. open": "1.2014",
            "2. high": "1.2081",
            "3. low": "1.2001",
            "4. close": "1.2057"
        },
        "2018-01-01": {
            "1. open": "1.2002",
            "2. high": "1.2017",
            "3. low": "1.1991",
            "4. close": "1.2014"
        },
        "2017-12-29": {
            "1. open": "1.1938",
            "2. high": "1.2026",
            "3. low": "1.1936",
            "4. close": "1.1994"
        },
        "2017-12-28": {
            "1. open": "1.1899",
            "2. high": "1.1959",
            "3. low": "1.1895",
            "4. close": "1.1938"
        },
        "2017-12-27": {
            "1. open": "1.1861",
            "2. high": "1.1910",
            "3. low": "1.1854",
            "4. close": "1.1898"
        },
        "2017-12-26": {
            "1. open": "1.1871",
            "2. high": "1.1879",
            "3. low": "1.1845",
            "4. close": "1.1860"
        },
        "2017-12-25": {
            "1. open": "1.1858",
            "2. high": "1.1881",
            "3. low": "1.1842",
            "4. close": "1.1871"
        },
        "2017-12-22": {
            "1. open": "1.1866",
            "2. high": "1.1869",
            "3. low": "1.1816",
            "4. close": "1.1860"
        },
        "2017-12-21": {
            "1. open": "1.1872",
            "2. high": "1.1890",
            "3. low": "1.1848",
            "4. close": "1.1866"
        },
        "2017-12-20": {
            "1. open": "1.1841",
            "2. high": "1.1902",
            "3. low": "1.1827",
            "4. close": "1.1872"
        },
        "2017-12-19": {
            "1. open": "1.1783",
            "2. high": "1.1849",
            "3. low": "1.1775",
            "4. close": "1.1842"
        },
        "2017-12-18": {
            "1. open": "1.1746",
            "2. high": "1.1834",
            "3. low": "1.1739",
            "4. close": "1.1783"
        },
        "2017-12-15": {
            "1. open": "1.1765",
            "2. high": "1.1812",
            "3. low": "1.1745",
            "4. close": "1.1749"
        },
        "2017-12-14": {
            "1. open": "1.1826",
            "2. high": "1.1863",
            "3. low": "1.1763",
            "4. close": "1.1765"
        },
        "2017-12-13": {
            "1. open": "1.1736",
            "2. high": "1.1835",
            "3. low": "1.1728",
            "4. close": "1.1826"
        },
        "2017-12-12": {
            "1. open": "1.1772",
            "2. high": "1.1793",
            "3. low": "1.1716",
            "4. close": "1.1736"
        },
        "2017-12-11": {
            "1. open": "1.1769",
            "2. high": "1.1812",
            "3. low": "1.1762",
            "4. close": "1.1773"
        },
        "2017-12-08": {
            "1. open": "1.1776",
            "2. high": "1.1777",
            "3. low": "1.1729",
            "4. close": "1.1769"
        },
        "2017-12-07": {
            "1. open": "1.1803",
            "2. high": "1.1815",
            "3. low": "1.1769",
            "4. close": "1.1775"
        },
        "2017-12-06": {
            "1. open": "1.1828",
            "2. high": "1.1848",
            "3. low": "1.1779",
            "4. close": "1.1803"
        },
        "2017-12-05": {
            "1. open": "1.1868",
            "2. high": "1.1877",
            "3. low": "1.1799",
            "4. close": "1.1828"
        },
        "2017-12-04": {
            "1. open": "1.1869",
            "2. high": "1.1880",
            "3. low": "1.1828",
            "4. close": "1.1868"
        },
        "2017-12-01": {
            "1. open": "1.1889",
            "2. high": "1.1940",
            "3. low": "1.1849",
            "4. close": "1.1897"
        },
        "2017-11-30": {
            "1. open": "1.1850",
            "2. high": "1.1932",
            "3. low": "1.1808",
            "4. close": "1.1889"
        },
        "2017-11-29": {
            "1. open": "1.1847",
            "2. high": "1.1883",
            "3. low": "1.1816",
            "4. close": "1.1849"
        },
        "2017-11-28": {
            "1. open": "1.1899",
            "2. high": "1.1920",
            "3. low": "1.1826",
            "4. close": "1.1846"
        },
        "2017-11-27": {
            "1. open": "1.1935",
            "2. high": "1.1961",
            "3. low": "1.1889",
            "4. close": "1.1899"
        },
        "2017-11-24": {
            "1. open": "1.1850",
            "2. high": "1.1944",
            "3. low": "1.1835",
            "4. close": "1.1931"
        },
        "2017-11-23": {
            "1. open": "1.1817",
            "2. high": "1.1856",
            "3. low": "1.1812",
            "4. close": "1.1850"
        },
        "2017-11-22": {
            "1. open": "1.1733",
            "2. high": "1.1827",
            "3. low": "1.1732",
            "4. close": "1.1818"
        },
        "2017-11-21": {
            "1. open": "1.1734",
            "2. high": "1.1758",
            "3. low": "1.1712",
            "4. close": "1.1733"
        },
        "2017-11-20": {
            "1. open": "1.1765",
            "2. high": "1.1810",
            "3. low": "1.1721",
            "4. close": "1.1733"
        },
        "2017-11-17": {
            "1. open": "1.1770",
            "2. high": "1.1822",
            "3. low": "1.1764",
            "4. close": "1.1787"
        },
        "2017-11-16": {
            "1. open": "1.1770",
            "2. high": "1.1801",
            "3. low": "1.1756",
            "4. close": "1.1771"
        },
        "2017-11-15": {
            "1. open": "1.1798",
            "2. high": "1.1861",
            "3. low": "1.1767",
            "4. close": "1.1769"
        },
        "2017-11-14": {
            "1. open": "1.1664",
            "2. high": "1.1805",
            "3. low": "1.1660",
            "4. close": "1.1798"
        },
        "2017-11-13": {
            "1. open": "1.1657",
            "2. high": "1.1675",
            "3. low": "1.1636",
            "4. close": "1.1664"
        },
        "2017-11-10": {
            "1. open": "1.1643",
            "2. high": "1.1680",
            "3. low": "1.1621",
            "4. close": "1.1663"
        },
        "2017-11-09": {
            "1. open": "1.1594",
            "2. high": "1.1655",
            "3. low": "1.1584",
            "4. close": "1.1643"
        },
        "2017-11-08": {
            "1. open": "1.1593",
            "2. high": "1.1611",
            "3. low": "1.1578",
            "4. close": "1.1594"
        },
        "2017-11-07": {
            "1. open": "1.1610",
            "2. high": "1.1616",
            "3. low": "1.1553",
            "4. close": "1.1593"
        },
        "2017-11-06": {
            "1. open": "1.1615",
            "2. high": "1.1624",
            "3. low": "1.1579",
            "4. close": "1.1609"
        },
        "2017-11-03": {
            "1. open": "1.1657",
            "2. high": "1.1692",
            "3. low": "1.1597",
            "4. close": "1.1605"
        },
        "2017-11-02": {
            "1. open": "1.1618",
            "2. high": "1.1687",
            "3. low": "1.1616",
            "4. close": "1.1657"
        },
        "2017-11-01": {
            "1. open": "1.1649",
            "2. high": "1.1657",
            "3. low": "1.1605",
            "4. close": "1.1618"
        },
        "2017-10-31": {
            "1. open": "1.1643",
            "2. high": "1.1661",
            "3. low": "1.1623",
            "4. close": "1.1649"
        },
        "2017-10-30": {
            "1. open": "1.1595",
            "2. high": "1.1658",
            "3. low": "1.1594",
            "4. close": "1.1643"
        },
        "2017-10-27": {
            "1. open": "1.1645",
            "2. high": "1.1646",
            "3. low": "1.1572",
            "4. close": "1.1606"
        },
        "2017-10-26": {
            "1. open": "1.1815",
            "2. high": "1.1837",
            "3. low": "1.1639",
            "4. close": "1.1645"
        },
        "2017-10-25": {
            "1. open": "1.1764",
            "2. high": "1.1818",
            "3. low": "1.1751",
            "4. close": "1.1815"
        },
        "2017-10-24": {
            "1. open": "1.1749",
            "2. high": "1.1793",
            "3. low": "1.1741",
            "4. close": "1.1764"
        },
        "2017-10-23": {
            "1. open": "1.1762",
            "2. high": "1.1780",
            "3. low": "1.1724",
            "4. close": "1.1749"
        },
        "2017-10-20": {
            "1. open": "1.1847",
            "2. high": "1.1858",
            "3. low": "1.1761",
            "4. close": "1.1783"
        },
        "2017-10-19": {
            "1. open": "1.1795",
            "2. high": "1.1860",
            "3. low": "1.1767",
            "4. close": "1.1847"
        },
        "2017-10-18": {
            "1. open": "1.1768",
            "2. high": "1.1805",
            "3. low": "1.1729",
            "4. close": "1.1794"
        },
        "2017-10-17": {
            "1. open": "1.1792",
            "2. high": "1.1795",
            "3. low": "1.1735",
            "4. close": "1.1768"
        },
        "2017-10-16": {
            "1. open": "1.1807",
            "2. high": "1.1820",
            "3. low": "1.1779",
            "4. close": "1.1792"
        },
        "2017-10-13": {
            "1. open": "1.1834",
            "2. high": "1.1875",
            "3. low": "1.1804",
            "4. close": "1.1820"
        },
        "2017-10-12": {
            "1. open": "1.1863",
            "2. high": "1.1880",
            "3. low": "1.1825",
            "4. close": "1.1835"
        },
        "2017-10-11": {
            "1. open": "1.1810",
            "2. high": "1.1869",
            "3. low": "1.1794",
            "4. close": "1.1863"
        },
        "2017-10-10": {
            "1. open": "1.1741",
            "2. high": "1.1825",
            "3. low": "1.1738",
            "4. close": "1.1811"
        },
        "2017-10-09": {
            "1. open": "1.1739",
            "2. high": "1.1756",
            "3. low": "1.1718",
            "4. close": "1.1741"
        },
        "2017-10-06": {
            "1. open": "1.1710",
            "2. high": "1.1740",
            "3. low": "1.1668",
            "4. close": "1.1726"
        },
        "2017-10-05": {
            "1. open": "1.1761",
            "2. high": "1.1780",
            "3. low": "1.1698",
            "4. close": "1.1710"
        },
        "2017-10-04": {
            "1. open": "1.1743",
            "2. high": "1.1788",
            "3. low": "1.1740",
            "4. close": "1.1761"
        },
        "2017-10-03": {
            "1. open": "1.1739",
            "2. high": "1.1774",
            "3. low": "1.1695",
            "4. close": "1.1742"
        },
        "2017-10-02": {
            "1. open": "1.1811",
            "2. high": "1.1811",
            "3. low": "1.1728",
            "4. close": "1.1738"
        },
        "2017-09-29": {
            "1. open": "1.1781",
            "2. high": "1.1832",
            "3. low": "1.1770",
            "4. close": "1.1813"
        },
        "2017-09-28": {
            "1. open": "1.1742",
            "2. high": "1.1804",
            "3. low": "1.1720",
            "4. close": "1.1781"
        },
        "2017-09-27": {
            "1. open": "1.1789",
            "2. high": "1.1795",
            "3. low": "1.1716",
            "4. close": "1.1742"
        },
        "2017-09-26": {
            "1. open": "1.1856",
            "2. high": "1.1862",
            "3. low": "1.1756",
            "4. close": "1.1789"
        },
        "2017-09-25": {
            "1. open": "1.1922",
            "2. high": "1.1937",
            "3. low": "1.1831",
            "4. close": "1.1855"
        },
        "2017-09-22": {
            "1. open": "1.1941",
            "2. high": "1.2005",
            "3. low": "1.1935",
            "4. close": "1.1951"
        },
        "2017-09-21": {
            "1. open": "1.1889",
            "2. high": "1.1954",
            "3. low": "1.1864",
            "4. close": "1.1941"
        },
        "2017-09-20": {
            "1. open": "1.1994",
            "2. high": "1.2034",
            "3. low": "1.1860",
            "4. close": "1.1889"
        },
        "2017-09-19": {
            "1. open": "1.1956",
            "2. high": "1.2007",
            "3. low": "1.1953",
            "4. close": "1.1994"
        },
        "2017-09-18": {
            "1. open": "1.1942",
            "2. high": "1.1970",
            "3. low": "1.1913",
            "4. close": "1.1956"
        },
        "2017-09-15": {
            "1. open": "1.1919",
            "2. high": "1.1987",
            "3. low": "1.1900",
            "4. close": "1.1942"
        },
        "2017-09-14": {
            "1. open": "1.1893",
            "2. high": "1.1923",
            "3. low": "1.1837",
            "4. close": "1.1919"
        },
        "2017-09-13": {
            "1. open": "1.1972",
            "2. high": "1.1995",
            "3. low": "1.1871",
            "4. close": "1.1893"
        },
        "2017-09-12": {
            "1. open": "1.1962",
            "2. high": "1.1978",
            "3. low": "1.1925",
            "4. close": "1.1972"
        },
        "2017-09-11": {
            "1. open": "1.2019",
            "2. high": "1.2030",
            "3. low": "1.1946",
            "4. close": "1.1962"
        },
        "2017-09-08": {
            "1. open": "1.2019",
            "2. high": "1.2092",
            "3. low": "1.2013",
            "4. close": "1.2035"
        },
        "2017-09-07": {
            "1. open": "1.1925",
            "2. high": "1.2060",
            "3. low": "1.1913",
            "4. close": "1.2019"
        },
        "2017-09-06": {
            "1. open": "1.1921",
            "2. high": "1.1950",
            "3. low": "1.1902",
            "4. close": "1.1925"
        },
        "2017-09-05": {
            "1. open": "1.1898",
            "2. high": "1.1941",
            "3. low": "1.1867",
            "4. close": "1.1921"
        },
        "2017-09-04": {
            "1. open": "1.1878",
            "2. high": "1.1922",
            "3. low": "1.1876",
            "4. close": "1.1898"
        },
        "2017-09-01": {
            "1. open": "1.1913",
            "2. high": "1.1980",
            "3. low": "1.1848",
            "4. close": "1.1857"
        },
        "2017-08-31": {
            "1. open": "1.1896",
            "2. high": "1.1923",
            "3. low": "1.1821",
            "4. close": "1.1913"
        },
        "2017-08-30": {
            "1. open": "1.1974",
            "2. high": "1.1985",
            "3. low": "1.1879",
            "4. close": "1.1896"
        },
        "2017-08-29": {
            "1. open": "1.1968",
            "2. high": "1.2070",
            "3. low": "1.1945",
            "4. close": "1.1974"
        },
        "2017-08-28": {
            "1. open": "1.1952",
            "2. high": "1.1986",
            "3. low": "1.1915",
            "4. close": "1.1968"
        },
        "2017-08-25": {
            "1. open": "1.1803",
            "2. high": "1.1942",
            "3. low": "1.1772",
            "4. close": "1.1924"
        },
        "2017-08-24": {
            "1. open": "1.1811",
            "2. high": "1.1818",
            "3. low": "1.1783",
            "4. close": "1.1803"
        },
        "2017-08-23": {
            "1. open": "1.1764",
            "2. high": "1.1823",
            "3. low": "1.1739",
            "4. close": "1.1811"
        },
        "2017-08-22": {
            "1. open": "1.1809",
            "2. high": "1.1824",
            "3. low": "1.1744",
            "4. close": "1.1764"
        },
        "2017-08-21": {
            "1. open": "1.1754",
            "2. high": "1.1828",
            "3. low": "1.1729",
            "4. close": "1.1809"
        },
        "2017-08-18": {
            "1. open": "1.1727",
            "2. high": "1.1775",
            "3. low": "1.1707",
            "4. close": "1.1760"
        },
        "2017-08-17": {
            "1. open": "1.1777",
            "2. high": "1.1790",
            "3. low": "1.1662",
            "4. close": "1.1727"
        },
        "2017-08-16": {
            "1. open": "1.1737",
            "2. high": "1.1780",
            "3. low": "1.1681",
            "4. close": "1.1778"
        },
        "2017-08-15": {
            "1. open": "1.1779",
            "2. high": "1.1793",
            "3. low": "1.1686",
            "4. close": "1.1737"
        },
        "2017-08-14": {
            "1. open": "1.1822",
            "2. high": "1.1840",
            "3. low": "1.1769",
            "4. close": "1.1778"
        },
        "2017-08-11": {
            "1. open": "1.1765",
            "2. high": "1.1847",
            "3. low": "1.1747",
            "4. close": "1.1824"
        },
        "2017-08-10": {
            "1. open": "1.1763",
            "2. high": "1.1785",
            "3. low": "1.1702",
            "4. close": "1.1766"
        },
        "2017-08-09": {
            "1. open": "1.1759",
            "2. high": "1.1770",
            "3. low": "1.1688",
            "4. close": "1.1763"
        },
        "2017-08-08": {
            "1. open": "1.1792",
            "2. high": "1.1824",
            "3. low": "1.1714",
            "4. close": "1.1759"
        },
        "2017-08-07": {
            "1. open": "1.1786",
            "2. high": "1.1814",
            "3. low": "1.1775",
            "4. close": "1.1792"
        },
        "2017-08-04": {
            "1. open": "1.1877",
            "2. high": "1.1890",
            "3. low": "1.1727",
            "4. close": "1.1772"
        },
        "2017-08-03": {
            "1. open": "1.1851",
            "2. high": "1.1893",
            "3. low": "1.1829",
            "4. close": "1.1877"
        },
        "2017-08-02": {
            "1. open": "1.1805",
            "2. high": "1.1910",
            "3. low": "1.1792",
            "4. close": "1.1851"
        },
        "2017-08-01": {
            "1. open": "1.1831",
            "2. high": "1.1840",
            "3. low": "1.1784",
            "4. close": "1.1805"
        },
        "2017-07-31": {
            "1. open": "1.1759",
            "2. high": "1.1846",
            "3. low": "1.1721",
            "4. close": "1.1831"
        },
        "2017-07-28": {
            "1. open": "1.1684",
            "2. high": "1.1764",
            "3. low": "1.1670",
            "4. close": "1.1751"
        },
        "2017-07-27": {
            "1. open": "1.1734",
            "2. high": "1.1777",
            "3. low": "1.1649",
            "4. close": "1.1684"
        },
        "2017-07-26": {
            "1. open": "1.1646",
            "2. high": "1.1748",
            "3. low": "1.1612",
            "4. close": "1.1734"
        },
        "2017-07-25": {
            "1. open": "1.1637",
            "2. high": "1.1712",
            "3. low": "1.1629",
            "4. close": "1.1646"
        },
        "2017-07-24": {
            "1. open": "1.1673",
            "2. high": "1.1684",
            "3. low": "1.1625",
            "4. close": "1.1637"
        },
        "2017-07-21": {
            "1. open": "1.1627",
            "2. high": "1.1683",
            "3. low": "1.1617",
            "4. close": "1.1659"
        },
        "2017-07-20": {
            "1. open": "1.1527",
            "2. high": "1.1658",
            "3. low": "1.1478",
            "4. close": "1.1627"
        },
        "2017-07-19": {
            "1. open": "1.1550",
            "2. high": "1.1554",
            "3. low": "1.1509",
            "4. close": "1.1527"
        },
        "2017-07-18": {
            "1. open": "1.1477",
            "2. high": "1.1583",
            "3. low": "1.1469",
            "4. close": "1.1550"
        },
        "2017-07-17": {
            "1. open": "1.1470",
            "2. high": "1.1490",
            "3. low": "1.1433",
            "4. close": "1.1477"
        },
        "2017-07-14": {
            "1. open": "1.1395",
            "2. high": "1.1472",
            "3. low": "1.1390",
            "4. close": "1.1461"
        },
        "2017-07-13": {
            "1. open": "1.1416",
            "2. high": "1.1456",
            "3. low": "1.1369",
            "4. close": "1.1396"
        },
        "2017-07-12": {
            "1. open": "1.1470",
            "2. high": "1.1490",
            "3. low": "1.1391",
            "4. close": "1.1416"
        },
        "2017-07-11": {
            "1. open": "1.1397",
            "2. high": "1.1480",
            "3. low": "1.1381",
            "4. close": "1.1470"
        },
        "2017-07-10": {
            "1. open": "1.1400",
            "2. high": "1.1420",
            "3. low": "1.1380",
            "4. close": "1.1397"
        },
        "2017-07-07": {
            "1. open": "1.1422",
            "2. high": "1.1440",
            "3. low": "1.1378",
            "4. close": "1.1398"
        },
        "2017-07-06": {
            "1. open": "1.1353",
            "2. high": "1.1425",
            "3. low": "1.1328",
            "4. close": "1.1422"
        },
        "2017-07-05": {
            "1. open": "1.1353",
            "2. high": "1.1370",
            "3. low": "1.1311",
            "4. close": "1.1353"
        },
        "2017-07-04": {
            "1. open": "1.1366",
            "2. high": "1.1377",
            "3. low": "1.1334",
            "4. close": "1.1353"
        },
        "2017-07-03": {
            "1. open": "1.1425",
            "2. high": "1.1426",
            "3. low": "1.1353",
            "4. close": "1.1366"
        },
        "2017-06-30": {
            "1. open": "1.1442",
            "2. high": "1.1444",
            "3. low": "1.1390",
            "4. close": "1.1427"
        },
        "2017-06-29": {
            "1. open": "1.1377",
            "2. high": "1.1446",
            "3. low": "1.1375",
            "4. close": "1.1443"
        },
        "2017-06-28": {
            "1. open": "1.1343",
            "2. high": "1.1391",
            "3. low": "1.1291",
            "4. close": "1.1378"
        },
        "2017-06-27": {
            "1. open": "1.1180",
            "2. high": "1.1349",
            "3. low": "1.1177",
            "4. close": "1.1343"
        },
        "2017-06-26": {
            "1. open": "1.1196",
            "2. high": "1.1220",
            "3. low": "1.1170",
            "4. close": "1.1180"
        },
        "2017-06-23": {
            "1. open": "1.1150",
            "2. high": "1.1210",
            "3. low": "1.1143",
            "4. close": "1.1183"
        },
        "2017-06-22": {
            "1. open": "1.1167",
            "2. high": "1.1180",
            "3. low": "1.1138",
            "4. close": "1.1150"
        },
        "2017-06-21": {
            "1. open": "1.1134",
            "2. high": "1.1169",
            "3. low": "1.1126",
            "4. close": "1.1167"
        },
        "2017-06-20": {
            "1. open": "1.1152",
            "2. high": "1.1165",
            "3. low": "1.1117",
            "4. close": "1.1135"
        },
        "2017-06-19": {
            "1. open": "1.1204",
            "2. high": "1.1213",
            "3. low": "1.1142",
            "4. close": "1.1152"
        },
        "2017-06-16": {
            "1. open": "1.1146",
            "2. high": "1.1202",
            "3. low": "1.1136",
            "4. close": "1.1184"
        },
        "2017-06-15": {
            "1. open": "1.1210",
            "2. high": "1.1229",
            "3. low": "1.1130",
            "4. close": "1.1146"
        },
        "2017-06-14": {
            "1. open": "1.1208",
            "2. high": "1.1296",
            "3. low": "1.1192",
            "4. close": "1.1210"
        },
        "2017-06-13": {
            "1. open": "1.1202",
            "2. high": "1.1225",
            "3. low": "1.1183",
            "4. close": "1.1207"
        },
        "2017-06-12": {
            "1. open": "1.1204",
            "2. high": "1.1232",
            "3. low": "1.1190",
            "4. close": "1.1201"
        },
        "2017-06-09": {
            "1. open": "1.1203",
            "2. high": "1.1216",
            "3. low": "1.1164",
            "4. close": "1.1194"
        },
        "2017-06-08": {
            "1. open": "1.1258",
            "2. high": "1.1270",
            "3. low": "1.1194",
            "4. close": "1.1203"
        },
        "2017-06-07": {
            "1. open": "1.1278",
            "2. high": "1.1283",
            "3. low": "1.1202",
            "4. close": "1.1258"
        },
        "2017-06-06": {
            "1. open": "1.1257",
            "2. high": "1.1284",
            "3. low": "1.1238",
            "4. close": "1.1277"
        },
        "2017-06-05": {
            "1. open": "1.1279",
            "2. high": "1.1281",
            "3. low": "1.1233",
            "4. close": "1.1258"
        },
        "2017-06-02": {
            "1. open": "1.1219",
            "2. high": "1.1285",
            "3. low": "1.1203",
            "4. close": "1.1279"
        },
        "2017-06-01": {
            "1. open": "1.1239",
            "2. high": "1.1257",
            "3. low": "1.1200",
            "4. close": "1.1219"
        },
        "2017-05-31": {
            "1. open": "1.1173",
            "2. high": "1.1252",
            "3. low": "1.1162",
            "4. close": "1.1239"
        },
        "2017-05-30": {
            "1. open": "1.1139",
            "2. high": "1.1205",
            "3. low": "1.1107",
            "4. close": "1.1173"
        },
        "2017-05-29": {
            "1. open": "1.1183",
            "2. high": "1.1190",
            "3. low": "1.1133",
            "4. close": "1.1139"
        },
        "2017-05-26": {
            "1. open": "1.1212",
            "2. high": "1.1235",
            "3. low": "1.1159",
            "4. close": "1.1177"
        },
        "2017-05-25": {
            "1. open": "1.1217",
            "2. high": "1.1251",
            "3. low": "1.1193",
            "4. close": "1.1213"
        },
        "2017-05-24": {
            "1. open": "1.1188",
            "2. high": "1.1226",
            "3. low": "1.1166",
            "4. close": "1.1217"
        },
        "2017-05-23": {
            "1. open": "1.1239",
            "2. high": "1.1268",
            "3. low": "1.1172",
            "4. close": "1.1187"
        },
        "2017-05-22": {
            "1. open": "1.1206",
            "2. high": "1.1263",
            "3. low": "1.1159",
            "4. close": "1.1238"
        },
        "2017-05-19": {
            "1. open": "1.1108",
            "2. high": "1.1212",
            "3. low": "1.1097",
            "4. close": "1.1204"
        },
        "2017-05-18": {
            "1. open": "1.1161",
            "2. high": "1.1172",
            "3. low": "1.1074",
            "4. close": "1.1108"
        },
        "2017-05-17": {
            "1. open": "1.1095",
            "2. high": "1.1174",
            "3. low": "1.1080",
            "4. close": "1.1161"
        },
        "2017-05-16": {
            "1. open": "1.0980",
            "2. high": "1.1097",
            "3. low": "1.0976",
            "4. close": "1.1095"
        },
        "2017-05-15": {
            "1. open": "1.0925",
            "2. high": "1.0990",
            "3. low": "1.0920",
            "4. close": "1.0981"
        },
        "2017-05-12": {
            "1. open": "1.0863",
            "2. high": "1.0934",
            "3. low": "1.0854",
            "4. close": "1.0926"
        },
        "2017-05-11": {
            "1. open": "1.0866",
            "2. high": "1.0893",
            "3. low": "1.0837",
            "4. close": "1.0863"
        },
        "2017-05-10": {
            "1. open": "1.0882",
            "2. high": "1.0898",
            "3. low": "1.0851",
            "4. close": "1.0866"
        },
        "2017-05-09": {
            "1. open": "1.0926",
            "2. high": "1.0934",
            "3. low": "1.0861",
            "4. close": "1.0882"
        },
        "2017-05-08": {
            "1. open": "1.0993",
            "2. high": "1.0997",
            "3. low": "1.0915",
            "4. close": "1.0925"
        },
        "2017-05-05": {
            "1. open": "1.0980",
            "2. high": "1.1000",
            "3. low": "1.0948",
            "4. close": "1.0995"
        },
        "2017-05-04": {
            "1. open": "1.0889",
            "2. high": "1.0987",
            "3. low": "1.0873",
            "4. close": "1.0980"
        },
        "2017-05-03": {
            "1. open": "1.0930",
            "2. high": "1.0937",
            "3. low": "1.0880",
            "4. close": "1.0889"
        },
        "2017-05-02": {
            "1. open": "1.0910",
            "2. high": "1.0933",
            "3. low": "1.0886",
            "4. close": "1.0931"
        },
        "2017-05-01": {
            "1. open": "1.0902",
            "2. high": "1.0924",
            "3. low": "1.0883",
            "4. close": "1.0910"
        },
        "2017-04-28": {
            "1. open": "1.0870",
            "2. high": "1.0947",
            "3. low": "1.0855",
            "4. close": "1.0893"
        },
        "2017-04-27": {
            "1. open": "1.0908",
            "2. high": "1.0933",
            "3. low": "1.0849",
            "4. close": "1.0870"
        },
        "2017-04-26": {
            "1. open": "1.0930",
            "2. high": "1.0951",
            "3. low": "1.0855",
            "4. close": "1.0908"
        },
        "2017-04-25": {
            "1. open": "1.0868",
            "2. high": "1.0950",
            "3. low": "1.0849",
            "4. close": "1.0930"
        },
        "2017-04-24": {
            "1. open": "1.0884",
            "2. high": "1.0890",
            "3. low": "1.0818",
            "4. close": "1.0868"
        },
        "2017-04-21": {
            "1. open": "1.0715",
            "2. high": "1.0738",
            "3. low": "1.0680",
            "4. close": "1.0725"
        },
        "2017-04-20": {
            "1. open": "1.0715",
            "2. high": "1.0778",
            "3. low": "1.0705",
            "4. close": "1.0714"
        },
        "2017-04-19": {
            "1. open": "1.0730",
            "2. high": "1.0737",
            "3. low": "1.0698",
            "4. close": "1.0714"
        },
        "2017-04-18": {
            "1. open": "1.0641",
            "2. high": "1.0736",
            "3. low": "1.0635",
            "4. close": "1.0729"
        },
        "2017-04-17": {
            "1. open": "1.0605",
            "2. high": "1.0671",
            "3. low": "1.0602",
            "4. close": "1.0641"
        },
        "2017-04-14": {
            "1. open": "1.0617",
            "2. high": "1.0630",
            "3. low": "1.0604",
            "4. close": "1.0612"
        },
        "2017-04-13": {
            "1. open": "1.0667",
            "2. high": "1.0678",
            "3. low": "1.0608",
            "4. close": "1.0616"
        },
        "2017-04-12": {
            "1. open": "1.0605",
            "2. high": "1.0675",
            "3. low": "1.0587",
            "4. close": "1.0667"
        },
        "2017-04-11": {
            "1. open": "1.0598",
            "2. high": "1.0630",
            "3. low": "1.0576",
            "4. close": "1.0604"
        },
        "2017-04-10": {
            "1. open": "1.0578",
            "2. high": "1.0607",
            "3. low": "1.0568",
            "4. close": "1.0598"
        },
        "2017-04-07": {
            "1. open": "1.0643",
            "2. high": "1.0667",
            "3. low": "1.0578",
            "4. close": "1.0590"
        },
        "2017-04-06": {
            "1. open": "1.0668",
            "2. high": "1.0684",
            "3. low": "1.0627",
            "4. close": "1.0643"
        },
        "2017-04-05": {
            "1. open": "1.0679",
            "2. high": "1.0690",
            "3. low": "1.0633",
            "4. close": "1.0669"
        },
        "2017-04-04": {
            "1. open": "1.0666",
            "2. high": "1.0685",
            "3. low": "1.0633",
            "4. close": "1.0679"
        },
        "2017-04-03": {
            "1. open": "1.0671",
            "2. high": "1.0681",
            "3. low": "1.0640",
            "4. close": "1.0667"
        },
        "2017-03-31": {
            "1. open": "1.0684",
            "2. high": "1.0702",
            "3. low": "1.0650",
            "4. close": "1.0663"
        },
        "2017-03-30": {
            "1. open": "1.0765",
            "2. high": "1.0770",
            "3. low": "1.0669",
            "4. close": "1.0684"
        },
        "2017-03-29": {
            "1. open": "1.0815",
            "2. high": "1.0826",
            "3. low": "1.0737",
            "4. close": "1.0765"
        },
        "2017-03-28": {
            "1. open": "1.0864",
            "2. high": "1.0873",
            "3. low": "1.0796",
            "4. close": "1.0814"
        },
        "2017-03-27": {
            "1. open": "1.0848",
            "2. high": "1.0906",
            "3. low": "1.0835",
            "4. close": "1.0865"
        },
        "2017-03-24": {
            "1. open": "1.0782",
            "2. high": "1.0818",
            "3. low": "1.0758",
            "4. close": "1.0795"
        },
        "2017-03-23": {
            "1. open": "1.0794",
            "2. high": "1.0805",
            "3. low": "1.0766",
            "4. close": "1.0782"
        },
        "2017-03-22": {
            "1. open": "1.0811",
            "2. high": "1.0825",
            "3. low": "1.0773",
            "4. close": "1.0794"
        },
        "2017-03-21": {
            "1. open": "1.0734",
            "2. high": "1.0820",
            "3. low": "1.0717",
            "4. close": "1.0812"
        },
        "2017-03-20": {
            "1. open": "1.0741",
            "2. high": "1.0777",
            "3. low": "1.0722",
            "4. close": "1.0734"
        },
        "2017-03-17": {
            "1. open": "1.0771",
            "2. high": "1.0782",
            "3. low": "1.0725",
            "4. close": "1.0734"
        },
        "2017-03-16": {
            "1. open": "1.0730",
            "2. high": "1.0774",
            "3. low": "1.0703",
            "4. close": "1.0771"
        },
        "2017-03-15": {
            "1. open": "1.0609",
            "2. high": "1.0740",
            "3. low": "1.0606",
            "4. close": "1.0730"
        },
        "2017-03-14": {
            "1. open": "1.0652",
            "2. high": "1.0663",
            "3. low": "1.0598",
            "4. close": "1.0609"
        },
        "2017-03-13": {
            "1. open": "1.0679",
            "2. high": "1.0714",
            "3. low": "1.0649",
            "4. close": "1.0652"
        },
        "2017-03-10": {
            "1. open": "1.0575",
            "2. high": "1.0699",
            "3. low": "1.0570",
            "4. close": "1.0670"
        },
        "2017-03-09": {
            "1. open": "1.0540",
            "2. high": "1.0615",
            "3. low": "1.0522",
            "4. close": "1.0576"
        },
        "2017-03-08": {
            "1. open": "1.0566",
            "2. high": "1.0574",
            "3. low": "1.0533",
            "4. close": "1.0541"
        },
        "2017-03-07": {
            "1. open": "1.0582",
            "2. high": "1.0603",
            "3. low": "1.0556",
            "4. close": "1.0567"
        },
        "2017-03-06": {
            "1. open": "1.0609",
            "2. high": "1.0640",
            "3. low": "1.0572",
            "4. close": "1.0581"
        },
        "2017-03-03": {
            "1. open": "1.0506",
            "2. high": "1.0624",
            "3. low": "1.0500",
            "4. close": "1.0618"
        },
        "2017-03-02": {
            "1. open": "1.0551",
            "2. high": "1.0551",
            "3. low": "1.0493",
            "4. close": "1.0507"
        },
        "2017-03-01": {
            "1. open": "1.0573",
            "2. high": "1.0589",
            "3. low": "1.0513",
            "4. close": "1.0551"
        },
        "2017-02-28": {
            "1. open": "1.0587",
            "2. high": "1.0630",
            "3. low": "1.0565",
            "4. close": "1.0573"
        },
        "2017-02-27": {
            "1. open": "1.0559",
            "2. high": "1.0631",
            "3. low": "1.0549",
            "4. close": "1.0586"
        },
        "2017-02-24": {
            "1. open": "1.0578",
            "2. high": "1.0620",
            "3. low": "1.0547",
            "4. close": "1.0551"
        },
        "2017-02-23": {
            "1. open": "1.0556",
            "2. high": "1.0595",
            "3. low": "1.0536",
            "4. close": "1.0577"
        },
        "2017-02-22": {
            "1. open": "1.0535",
            "2. high": "1.0574",
            "3. low": "1.0492",
            "4. close": "1.0556"
        },
        "2017-02-21": {
            "1. open": "1.0613",
            "2. high": "1.0615",
            "3. low": "1.0523",
            "4. close": "1.0535"
        },
        "2017-02-20": {
            "1. open": "1.0620",
            "2. high": "1.0633",
            "3. low": "1.0601",
            "4. close": "1.0614"
        },
        "2017-02-17": {
            "1. open": "1.0668",
            "2. high": "1.0677",
            "3. low": "1.0603",
            "4. close": "1.0613"
        },
        "2017-02-16": {
            "1. open": "1.0592",
            "2. high": "1.0680",
            "3. low": "1.0590",
            "4. close": "1.0668"
        },
        "2017-02-15": {
            "1. open": "1.0577",
            "2. high": "1.0610",
            "3. low": "1.0519",
            "4. close": "1.0592"
        },
        "2017-02-14": {
            "1. open": "1.0596",
            "2. high": "1.0634",
            "3. low": "1.0559",
            "4. close": "1.0577"
        },
        "2017-02-13": {
            "1. open": "1.0631",
            "2. high": "1.0658",
            "3. low": "1.0590",
            "4. close": "1.0594"
        },
        "2017-02-10": {
            "1. open": "1.0654",
            "2. high": "1.0668",
            "3. low": "1.0606",
            "4. close": "1.0637"
        },
        "2017-02-09": {
            "1. open": "1.0695",
            "2. high": "1.0710",
            "3. low": "1.0649",
            "4. close": "1.0653"
        },
        "2017-02-08": {
            "1. open": "1.0680",
            "2. high": "1.0714",
            "3. low": "1.0638",
            "4. close": "1.0695"
        },
        "2017-02-07": {
            "1. open": "1.0748",
            "2. high": "1.0750",
            "3. low": "1.0654",
            "4. close": "1.0680"
        },
        "2017-02-06": {
            "1. open": "1.0784",
            "2. high": "1.0789",
            "3. low": "1.0704",
            "4. close": "1.0748"
        },
        "2017-02-03": {
            "1. open": "1.0761",
            "2. high": "1.0800",
            "3. low": "1.0711",
            "4. close": "1.0780"
        },
        "2017-02-02": {
            "1. open": "1.0767",
            "2. high": "1.0829",
            "3. low": "1.0754",
            "4. close": "1.0762"
        },
        "2017-02-01": {
            "1. open": "1.0796",
            "2. high": "1.0808",
            "3. low": "1.0729",
            "4. close": "1.0767"
        },
        "2017-01-31": {
            "1. open": "1.0701",
            "2. high": "1.0812",
            "3. low": "1.0682",
            "4. close": "1.0795"
        },
        "2017-01-30": {
            "1. open": "1.0714",
            "2. high": "1.0740",
            "3. low": "1.0619",
            "4. close": "1.0701"
        },
        "2017-01-27": {
            "1. open": "1.0680",
            "2. high": "1.0725",
            "3. low": "1.0657",
            "4. close": "1.0698"
        },
        "2017-01-26": {
            "1. open": "1.0750",
            "2. high": "1.0766",
            "3. low": "1.0655",
            "4. close": "1.0680"
        },
        "2017-01-25": {
            "1. open": "1.0731",
            "2. high": "1.0770",
            "3. low": "1.0709",
            "4. close": "1.0750"
        },
        "2017-01-24": {
            "1. open": "1.0773",
            "2. high": "1.0775",
            "3. low": "1.0718",
            "4. close": "1.0731"
        },
        "2017-01-23": {
            "1. open": "1.0703",
            "2. high": "1.0773",
            "3. low": "1.0701",
            "4. close": "1.0772"
        },
        "2017-01-20": {
            "1. open": "1.0658",
            "2. high": "1.0710",
            "3. low": "1.0623",
            "4. close": "1.0699"
        },
        "2017-01-19": {
            "1. open": "1.0634",
            "2. high": "1.0677",
            "3. low": "1.0589",
            "4. close": "1.0658"
        },
        "2017-01-18": {
            "1. open": "1.0710",
            "2. high": "1.0713",
            "3. low": "1.0625",
            "4. close": "1.0634"
        },
        "2017-01-17": {
            "1. open": "1.0598",
            "2. high": "1.0720",
            "3. low": "1.0595",
            "4. close": "1.0711"
        },
        "2017-01-16": {
            "1. open": "1.0621",
            "2. high": "1.0636",
            "3. low": "1.0577",
            "4. close": "1.0599"
        },
        "2017-01-13": {
            "1. open": "1.0612",
            "2. high": "1.0675",
            "3. low": "1.0596",
            "4. close": "1.0640"
        },
        "2017-01-12": {
            "1. open": "1.0583",
            "2. high": "1.0685",
            "3. low": "1.0569",
            "4. close": "1.0612"
        },
        "2017-01-11": {
            "1. open": "1.0556",
            "2. high": "1.0623",
            "3. low": "1.0452",
            "4. close": "1.0583"
        },
        "2017-01-10": {
            "1. open": "1.0584",
            "2. high": "1.0627",
            "3. low": "1.0549",
            "4. close": "1.0556"
        },
        "2017-01-09": {
            "1. open": "1.0533",
            "2. high": "1.0589",
            "3. low": "1.0508",
            "4. close": "1.0584"
        },
        "2017-01-06": {
            "1. open": "1.0602",
            "2. high": "1.0622",
            "3. low": "1.0522",
            "4. close": "1.0532"
        },
        "2017-01-05": {
            "1. open": "1.0487",
            "2. high": "1.0615",
            "3. low": "1.0479",
            "4. close": "1.0602"
        },
        "2017-01-04": {
            "1. open": "1.0409",
            "2. high": "1.0500",
            "3. low": "1.0387",
            "4. close": "1.0487"
        },
        "2017-01-03": {
            "1. open": "1.0461",
            "2. high": "1.0490",
            "3. low": "1.0339",
            "4. close": "1.0409"
        },
        "2017-01-02": {
            "1. open": "1.0518",
            "2. high": "1.0529",
            "3. low": "1.0448",
            "4. close": "1.0462"
        },
        "2016-12-30": {
            "1. open": "1.0492",
            "2. high": "1.0654",
            "3. low": "1.0482",
            "4. close": "1.0516"
        },
        "2016-12-29": {
            "1. open": "1.0419",
            "2. high": "1.0494",
            "3. low": "1.0411",
            "4. close": "1.0493"
        },
        "2016-12-28": {
            "1. open": "1.0458",
            "2. high": "1.0480",
            "3. low": "1.0370",
            "4. close": "1.0418"
        },
        "2016-12-27": {
            "1. open": "1.0454",
            "2. high": "1.0463",
            "3. low": "1.0430",
            "4. close": "1.0459"
        },
        "2016-12-26": {
            "1. open": "1.0455",
            "2. high": "1.0469",
            "3. low": "1.0438",
            "4. close": "1.0455"
        },
        "2016-12-23": {
            "1. open": "1.0434",
            "2. high": "1.0469",
            "3. low": "1.0424",
            "4. close": "1.0446"
        },
        "2016-12-22": {
            "1. open": "1.0427",
            "2. high": "1.0499",
            "3. low": "1.0422",
            "4. close": "1.0435"
        },
        "2016-12-21": {
            "1. open": "1.0390",
            "2. high": "1.0451",
            "3. low": "1.0380",
            "4. close": "1.0427"
        },
        "2016-12-20": {
            "1. open": "1.0401",
            "2. high": "1.0418",
            "3. low": "1.0350",
            "4. close": "1.0390"
        },
        "2016-12-19": {
            "1. open": "1.0446",
            "2. high": "1.0479",
            "3. low": "1.0391",
            "4. close": "1.0402"
        },
        "2016-12-16": {
            "1. open": "1.0420",
            "2. high": "1.0474",
            "3. low": "1.0403",
            "4. close": "1.0449"
        },
        "2016-12-15": {
            "1. open": "1.0528",
            "2. high": "1.0528",
            "3. low": "1.0364",
            "4. close": "1.0420"
        },
        "2016-12-14": {
            "1. open": "1.0625",
            "2. high": "1.0670",
            "3. low": "1.0495",
            "4. close": "1.0528"
        },
        "2016-12-13": {
            "1. open": "1.0640",
            "2. high": "1.0667",
            "3. low": "1.0601",
            "4. close": "1.0625"
        },
        "2016-12-12": {
            "1. open": "1.0546",
            "2. high": "1.0652",
            "3. low": "1.0523",
            "4. close": "1.0639"
        },
        "2016-12-09": {
            "1. open": "1.0613",
            "2. high": "1.0630",
            "3. low": "1.0529",
            "4. close": "1.0558"
        },
        "2016-12-08": {
            "1. open": "1.0757",
            "2. high": "1.0874",
            "3. low": "1.0596",
            "4. close": "1.0613"
        },
        "2016-12-07": {
            "1. open": "1.0717",
            "2. high": "1.0770",
            "3. low": "1.0707",
            "4. close": "1.0757"
        },
        "2016-12-06": {
            "1. open": "1.0759",
            "2. high": "1.0785",
            "3. low": "1.0697",
            "4. close": "1.0718"
        },
        "2016-12-05": {
            "1. open": "1.0533",
            "2. high": "1.0797",
            "3. low": "1.0504",
            "4. close": "1.0758"
        },
        "2016-12-02": {
            "1. open": "1.0659",
            "2. high": "1.0690",
            "3. low": "1.0623",
            "4. close": "1.0661"
        },
        "2016-12-01": {
            "1. open": "1.0596",
            "2. high": "1.0669",
            "3. low": "1.0583",
            "4. close": "1.0659"
        },
        "2016-11-30": {
            "1. open": "1.0648",
            "2. high": "1.0667",
            "3. low": "1.0552",
            "4. close": "1.0596"
        },
        "2016-11-29": {
            "1. open": "1.0612",
            "2. high": "1.0654",
            "3. low": "1.0564",
            "4. close": "1.0648"
        },
        "2016-11-28": {
            "1. open": "1.0597",
            "2. high": "1.0686",
            "3. low": "1.0562",
            "4. close": "1.0613"
        },
        "2016-11-25": {
            "1. open": "1.0556",
            "2. high": "1.0628",
            "3. low": "1.0536",
            "4. close": "1.0589"
        },
        "2016-11-24": {
            "1. open": "1.0551",
            "2. high": "1.0585",
            "3. low": "1.0516",
            "4. close": "1.0556"
        },
        "2016-11-23": {
            "1. open": "1.0627",
            "2. high": "1.0644",
            "3. low": "1.0524",
            "4. close": "1.0551"
        },
        "2016-11-22": {
            "1. open": "1.0631",
            "2. high": "1.0660",
            "3. low": "1.0582",
            "4. close": "1.0627"
        },
        "2016-11-21": {
            "1. open": "1.0586",
            "2. high": "1.0649",
            "3. low": "1.0576",
            "4. close": "1.0631"
        },
        "2016-11-18": {
            "1. open": "1.0626",
            "2. high": "1.0643",
            "3. low": "1.0567",
            "4. close": "1.0584"
        },
        "2016-11-17": {
            "1. open": "1.0699",
            "2. high": "1.0746",
            "3. low": "1.0617",
            "4. close": "1.0626"
        },
        "2016-11-16": {
            "1. open": "1.0724",
            "2. high": "1.0759",
            "3. low": "1.0664",
            "4. close": "1.0701"
        },
        "2016-11-15": {
            "1. open": "1.0744",
            "2. high": "1.0817",
            "3. low": "1.0711",
            "4. close": "1.0724"
        },
        "2016-11-14": {
            "1. open": "1.0838",
            "2. high": "1.0840",
            "3. low": "1.0707",
            "4. close": "1.0744"
        },
        "2016-11-11": {
            "1. open": "1.0886",
            "2. high": "1.0924",
            "3. low": "1.0829",
            "4. close": "1.0852"
        },
        "2016-11-10": {
            "1. open": "1.0920",
            "2. high": "1.0954",
            "3. low": "1.0862",
            "4. close": "1.0885"
        },
        "2016-11-09": {
            "1. open": "1.1013",
            "2. high": "1.1300",
            "3. low": "1.0904",
            "4. close": "1.0919"
        },
        "2016-11-08": {
            "1. open": "1.1043",
            "2. high": "1.1067",
            "3. low": "1.1006",
            "4. close": "1.1013"
        },
        "2016-11-07": {
            "1. open": "1.1084",
            "2. high": "1.1110",
            "3. low": "1.1025",
            "4. close": "1.1043"
        },
        "2016-11-04": {
            "1. open": "1.1106",
            "2. high": "1.1145",
            "3. low": "1.1078",
            "4. close": "1.1145"
        },
        "2016-11-03": {
            "1. open": "1.1098",
            "2. high": "1.1126",
            "3. low": "1.1057",
            "4. close": "1.1104"
        },
        "2016-11-02": {
            "1. open": "1.1056",
            "2. high": "1.1123",
            "3. low": "1.1047",
            "4. close": "1.1098"
        },
        "2016-11-01": {
            "1. open": "1.0972",
            "2. high": "1.1069",
            "3. low": "1.0956",
            "4. close": "1.1056"
        },
        "2016-10-31": {
            "1. open": "1.0978",
            "2. high": "1.0986",
            "3. low": "1.0934",
            "4. close": "1.0972"
        },
        "2016-10-28": {
            "1. open": "1.0895",
            "2. high": "1.0992",
            "3. low": "1.0891",
            "4. close": "1.0981"
        },
        "2016-10-27": {
            "1. open": "1.0908",
            "2. high": "1.0942",
            "3. low": "1.0880",
            "4. close": "1.0895"
        },
        "2016-10-26": {
            "1. open": "1.0890",
            "2. high": "1.0947",
            "3. low": "1.0872",
            "4. close": "1.0908"
        },
        "2016-10-25": {
            "1. open": "1.0871",
            "2. high": "1.0905",
            "3. low": "1.0848",
            "4. close": "1.0890"
        },
        "2016-10-24": {
            "1. open": "1.0878",
            "2. high": "1.0900",
            "3. low": "1.0857",
            "4. close": "1.0871"
        },
        "2016-10-21": {
            "1. open": "1.0928",
            "2. high": "1.0930",
            "3. low": "1.0857",
            "4. close": "1.0884"
        },
        "2016-10-20": {
            "1. open": "1.0978",
            "2. high": "1.1039",
            "3. low": "1.0913",
            "4. close": "1.0928"
        },
        "2016-10-19": {
            "1. open": "1.0979",
            "2. high": "1.1005",
            "3. low": "1.0952",
            "4. close": "1.0978"
        },
        "2016-10-18": {
            "1. open": "1.1002",
            "2. high": "1.1026",
            "3. low": "1.0968",
            "4. close": "1.0978"
        },
        "2016-10-17": {
            "1. open": "1.0971",
            "2. high": "1.1010",
            "3. low": "1.0961",
            "4. close": "1.1002"
        },
        "2016-10-14": {
            "1. open": "1.1054",
            "2. high": "1.1058",
            "3. low": "1.0966",
            "4. close": "1.0966"
        },
        "2016-10-13": {
            "1. open": "1.1013",
            "2. high": "1.1058",
            "3. low": "1.0983",
            "4. close": "1.1054"
        },
        "2016-10-12": {
            "1. open": "1.1059",
            "2. high": "1.1068",
            "3. low": "1.1001",
            "4. close": "1.1013"
        },
        "2016-10-11": {
            "1. open": "1.1140",
            "2. high": "1.1142",
            "3. low": "1.1046",
            "4. close": "1.1059"
        },
        "2016-10-10": {
            "1. open": "1.1192",
            "2. high": "1.1200",
            "3. low": "1.1129",
            "4. close": "1.1140"
        },
        "2016-10-07": {
            "1. open": "1.1146",
            "2. high": "1.1205",
            "3. low": "1.1102",
            "4. close": "1.1200"
        },
        "2016-10-06": {
            "1. open": "1.1206",
            "2. high": "1.1213",
            "3. low": "1.1138",
            "4. close": "1.1146"
        },
        "2016-10-05": {
            "1. open": "1.1205",
            "2. high": "1.1233",
            "3. low": "1.1187",
            "4. close": "1.1206"
        },
        "2016-10-04": {
            "1. open": "1.1214",
            "2. high": "1.1240",
            "3. low": "1.1136",
            "4. close": "1.1205"
        },
        "2016-10-03": {
            "1. open": "1.1235",
            "2. high": "1.1242",
            "3. low": "1.1203",
            "4. close": "1.1214"
        },
        "2016-09-30": {
            "1. open": "1.1223",
            "2. high": "1.1251",
            "3. low": "1.1151",
            "4. close": "1.1240"
        },
        "2016-09-29": {
            "1. open": "1.1217",
            "2. high": "1.1250",
            "3. low": "1.1196",
            "4. close": "1.1223"
        },
        "2016-09-28": {
            "1. open": "1.1217",
            "2. high": "1.1237",
            "3. low": "1.1179",
            "4. close": "1.1217"
        },
        "2016-09-27": {
            "1. open": "1.1252",
            "2. high": "1.1260",
            "3. low": "1.1189",
            "4. close": "1.1217"
        },
        "2016-09-26": {
            "1. open": "1.1235",
            "2. high": "1.1280",
            "3. low": "1.1219",
            "4. close": "1.1252"
        },
        "2016-09-23": {
            "1. open": "1.1210",
            "2. high": "1.1240",
            "3. low": "1.1191",
            "4. close": "1.1226"
        },
        "2016-09-22": {
            "1. open": "1.1190",
            "2. high": "1.1257",
            "3. low": "1.1182",
            "4. close": "1.1210"
        },
        "2016-09-21": {
            "1. open": "1.1153",
            "2. high": "1.1197",
            "3. low": "1.1120",
            "4. close": "1.1190"
        },
        "2016-09-20": {
            "1. open": "1.1178",
            "2. high": "1.1213",
            "3. low": "1.1147",
            "4. close": "1.1153"
        },
        "2016-09-19": {
            "1. open": "1.1159",
            "2. high": "1.1200",
            "3. low": "1.1150",
            "4. close": "1.1178"
        },
        "2016-09-16": {
            "1. open": "1.1248",
            "2. high": "1.1249",
            "3. low": "1.1147",
            "4. close": "1.1157"
        },
        "2016-09-15": {
            "1. open": "1.1242",
            "2. high": "1.1284",
            "3. low": "1.1216",
            "4. close": "1.1248"
        },
        "2016-09-14": {
            "1. open": "1.1215",
            "2. high": "1.1274",
            "3. low": "1.1210",
            "4. close": "1.1243"
        },
        "2016-09-13": {
            "1. open": "1.1238",
            "2. high": "1.1261",
            "3. low": "1.1202",
            "4. close": "1.1214"
        },
        "2016-09-12": {
            "1. open": "1.1237",
            "2. high": "1.1268",
            "3. low": "1.1208",
            "4. close": "1.1238"
        },
        "2016-09-09": {
            "1. open": "1.1264",
            "2. high": "1.1285",
            "3. low": "1.1197",
            "4. close": "1.1225"
        },
        "2016-09-08": {
            "1. open": "1.1241",
            "2. high": "1.1327",
            "3. low": "1.1233",
            "4. close": "1.1264"
        },
        "2016-09-07": {
            "1. open": "1.1244",
            "2. high": "1.1272",
            "3. low": "1.1227",
            "4. close": "1.1242"
        },
        "2016-09-06": {
            "1. open": "1.1148",
            "2. high": "1.1263",
            "3. low": "1.1139",
            "4. close": "1.1244"
        },
        "2016-09-05": {
            "1. open": "1.1157",
            "2. high": "1.1182",
            "3. low": "1.1138",
            "4. close": "1.1148"
        },
        "2016-09-02": {
            "1. open": "1.1195",
            "2. high": "1.1252",
            "3. low": "1.1149",
            "4. close": "1.1152"
        },
        "2016-09-01": {
            "1. open": "1.1161",
            "2. high": "1.1205",
            "3. low": "1.1126",
            "4. close": "1.1195"
        },
        "2016-08-31": {
            "1. open": "1.1148",
            "2. high": "1.1166",
            "3. low": "1.1121",
            "4. close": "1.1161"
        },
        "2016-08-30": {
            "1. open": "1.1187",
            "2. high": "1.1192",
            "3. low": "1.1129",
            "4. close": "1.1147"
        },
        "2016-08-29": {
            "1. open": "1.1195",
            "2. high": "1.1208",
            "3. low": "1.1157",
            "4. close": "1.1187"
        },
        "2016-08-26": {
            "1. open": "1.1284",
            "2. high": "1.1341",
            "3. low": "1.1179",
            "4. close": "1.1195"
        },
        "2016-08-25": {
            "1. open": "1.1264",
            "2. high": "1.1298",
            "3. low": "1.1256",
            "4. close": "1.1285"
        },
        "2016-08-24": {
            "1. open": "1.1303",
            "2. high": "1.1311",
            "3. low": "1.1242",
            "4. close": "1.1264"
        },
        "2016-08-23": {
            "1. open": "1.1320",
            "2. high": "1.1355",
            "3. low": "1.1300",
            "4. close": "1.1303"
        },
        "2016-08-22": {
            "1. open": "1.1314",
            "2. high": "1.1331",
            "3. low": "1.1269",
            "4. close": "1.1320"
        },
        "2016-08-19": {
            "1. open": "1.1345",
            "2. high": "1.1350",
            "3. low": "1.1302",
            "4. close": "1.1325"
        },
        "2016-08-18": {
            "1. open": "1.1295",
            "2. high": "1.1366",
            "3. low": "1.1286",
            "4. close": "1.1345"
        },
        "2016-08-17": {
            "1. open": "1.1276",
            "2. high": "1.1316",
            "3. low": "1.1240",
            "4. close": "1.1295"
        },
        "2016-08-16": {
            "1. open": "1.1186",
            "2. high": "1.1323",
            "3. low": "1.1175",
            "4. close": "1.1277"
        },
        "2016-08-15": {
            "1. open": "1.1160",
            "2. high": "1.1204",
            "3. low": "1.1151",
            "4. close": "1.1185"
        },
        "2016-08-12": {
            "1. open": "1.1138",
            "2. high": "1.1221",
            "3. low": "1.1129",
            "4. close": "1.1162"
        },
        "2016-08-11": {
            "1. open": "1.1186",
            "2. high": "1.1192",
            "3. low": "1.1132",
            "4. close": "1.1139"
        },
        "2016-08-10": {
            "1. open": "1.1115",
            "2. high": "1.1190",
            "3. low": "1.1109",
            "4. close": "1.1185"
        },
        "2016-08-09": {
            "1. open": "1.1083",
            "2. high": "1.1123",
            "3. low": "1.1068",
            "4. close": "1.1115"
        },
        "2016-08-08": {
            "1. open": "1.1091",
            "2. high": "1.1105",
            "3. low": "1.1070",
            "4. close": "1.1084"
        },
        "2016-08-05": {
            "1. open": "1.1128",
            "2. high": "1.1161",
            "3. low": "1.1044",
            "4. close": "1.1081"
        },
        "2016-08-04": {
            "1. open": "1.1149",
            "2. high": "1.1156",
            "3. low": "1.1113",
            "4. close": "1.1128"
        },
        "2016-08-03": {
            "1. open": "1.1220",
            "2. high": "1.1222",
            "3. low": "1.1138",
            "4. close": "1.1149"
        },
        "2016-08-02": {
            "1. open": "1.1166",
            "2. high": "1.1234",
            "3. low": "1.1157",
            "4. close": "1.1219"
        },
        "2016-08-01": {
            "1. open": "1.1171",
            "2. high": "1.1181",
            "3. low": "1.1153",
            "4. close": "1.1166"
        },
        "2016-07-29": {
            "1. open": "1.1078",
            "2. high": "1.1197",
            "3. low": "1.1071",
            "4. close": "1.1175"
        },
        "2016-07-28": {
            "1. open": "1.1058",
            "2. high": "1.1120",
            "3. low": "1.1054",
            "4. close": "1.1078"
        },
        "2016-07-27": {
            "1. open": "1.0989",
            "2. high": "1.1071",
            "3. low": "1.0960",
            "4. close": "1.1058"
        },
        "2016-07-26": {
            "1. open": "1.0993",
            "2. high": "1.1030",
            "3. low": "1.0976",
            "4. close": "1.0989"
        },
        "2016-07-25": {
            "1. open": "1.0971",
            "2. high": "1.0999",
            "3. low": "1.0950",
            "4. close": "1.0993"
        },
        "2016-07-22": {
            "1. open": "1.1026",
            "2. high": "1.1041",
            "3. low": "1.0953",
            "4. close": "1.0975"
        },
        "2016-07-21": {
            "1. open": "1.1010",
            "2. high": "1.1059",
            "3. low": "1.0979",
            "4. close": "1.1026"
        },
        "2016-07-20": {
            "1. open": "1.1017",
            "2. high": "1.1028",
            "3. low": "1.0980",
            "4. close": "1.1010"
        },
        "2016-07-19": {
            "1. open": "1.1074",
            "2. high": "1.1080",
            "3. low": "1.0998",
            "4. close": "1.1018"
        },
        "2016-07-18": {
            "1. open": "1.1057",
            "2. high": "1.1084",
            "3. low": "1.1035",
            "4. close": "1.1074"
        },
        "2016-07-15": {
            "1. open": "1.1112",
            "2. high": "1.1150",
            "3. low": "1.1023",
            "4. close": "1.1026"
        },
        "2016-07-14": {
            "1. open": "1.1098",
            "2. high": "1.1165",
            "3. low": "1.1088",
            "4. close": "1.1113"
        },
        "2016-07-13": {
            "1. open": "1.1063",
            "2. high": "1.1120",
            "3. low": "1.1040",
            "4. close": "1.1098"
        },
        "2016-07-12": {
            "1. open": "1.1058",
            "2. high": "1.1126",
            "3. low": "1.1050",
            "4. close": "1.1063"
        },
        "2016-07-11": {
            "1. open": "1.1050",
            "2. high": "1.1075",
            "3. low": "1.1014",
            "4. close": "1.1060"
        },
        "2016-07-08": {
            "1. open": "1.1060",
            "2. high": "1.1112",
            "3. low": "1.1001",
            "4. close": "1.1049"
        },
        "2016-07-07": {
            "1. open": "1.1095",
            "2. high": "1.1107",
            "3. low": "1.1050",
            "4. close": "1.1060"
        },
        "2016-07-06": {
            "1. open": "1.1062",
            "2. high": "1.1112",
            "3. low": "1.1029",
            "4. close": "1.1094"
        },
        "2016-07-05": {
            "1. open": "1.1146",
            "2. high": "1.1186",
            "3. low": "1.1059",
            "4. close": "1.1061"
        },
        "2016-07-04": {
            "1. open": "1.1129",
            "2. high": "1.1163",
            "3. low": "1.1096",
            "4. close": "1.1145"
        },
        "2016-07-01": {
            "1. open": "1.1100",
            "2. high": "1.1169",
            "3. low": "1.1070",
            "4. close": "1.1135"
        },
        "2016-06-30": {
            "1. open": "1.1123",
            "2. high": "1.1155",
            "3. low": "1.1024",
            "4. close": "1.1099"
        },
        "2016-06-29": {
            "1. open": "1.1073",
            "2. high": "1.1131",
            "3. low": "1.1047",
            "4. close": "1.1123"
        },
        "2016-06-28": {
            "1. open": "1.1010",
            "2. high": "1.1112",
            "3. low": "1.1008",
            "4. close": "1.1073"
        },
        "2016-06-27": {
            "1. open": "1.1072",
            "2. high": "1.1084",
            "3. low": "1.0970",
            "4. close": "1.1010"
        },
        "2016-06-24": {
            "1. open": "1.1375",
            "2. high": "1.1375",
            "3. low": "1.0911",
            "4. close": "1.1115"
        },
        "2016-06-23": {
            "1. open": "1.1331",
            "2. high": "1.1428",
            "3. low": "1.1315",
            "4. close": "1.1375"
        },
        "2016-06-22": {
            "1. open": "1.1258",
            "2. high": "1.1348",
            "3. low": "1.1235",
            "4. close": "1.1331"
        },
        "2016-06-21": {
            "1. open": "1.1315",
            "2. high": "1.1350",
            "3. low": "1.1238",
            "4. close": "1.1258"
        },
        "2016-06-20": {
            "1. open": "1.1323",
            "2. high": "1.1382",
            "3. low": "1.1300",
            "4. close": "1.1315"
        },
        "2016-06-17": {
            "1. open": "1.1231",
            "2. high": "1.1296",
            "3. low": "1.1221",
            "4. close": "1.1279"
        },
        "2016-06-16": {
            "1. open": "1.1263",
            "2. high": "1.1295",
            "3. low": "1.1129",
            "4. close": "1.1231"
        },
        "2016-06-15": {
            "1. open": "1.1209",
            "2. high": "1.1297",
            "3. low": "1.1188",
            "4. close": "1.1262"
        },
        "2016-06-14": {
            "1. open": "1.1290",
            "2. high": "1.1299",
            "3. low": "1.1187",
            "4. close": "1.1209"
        },
        "2016-06-13": {
            "1. open": "1.1249",
            "2. high": "1.1303",
            "3. low": "1.1230",
            "4. close": "1.1290"
        },
        "2016-06-10": {
            "1. open": "1.1314",
            "2. high": "1.1321",
            "3. low": "1.1244",
            "4. close": "1.1248"
        },
        "2016-06-09": {
            "1. open": "1.1400",
            "2. high": "1.1416",
            "3. low": "1.1304",
            "4. close": "1.1314"
        },
        "2016-06-08": {
            "1. open": "1.1355",
            "2. high": "1.1411",
            "3. low": "1.1350",
            "4. close": "1.1400"
        },
        "2016-06-07": {
            "1. open": "1.1355",
            "2. high": "1.1381",
            "3. low": "1.1336",
            "4. close": "1.1355"
        },
        "2016-06-06": {
            "1. open": "1.1356",
            "2. high": "1.1393",
            "3. low": "1.1326",
            "4. close": "1.1355"
        },
        "2016-06-03": {
            "1. open": "1.1152",
            "2. high": "1.1374",
            "3. low": "1.1134",
            "4. close": "1.1363"
        },
        "2016-06-02": {
            "1. open": "1.1185",
            "2. high": "1.1220",
            "3. low": "1.1145",
            "4. close": "1.1152"
        },
        "2016-06-01": {
            "1. open": "1.1132",
            "2. high": "1.1194",
            "3. low": "1.1111",
            "4. close": "1.1184"
        },
        "2016-05-31": {
            "1. open": "1.1141",
            "2. high": "1.1173",
            "3. low": "1.1120",
            "4. close": "1.1132"
        },
        "2016-05-30": {
            "1. open": "1.1111",
            "2. high": "1.1145",
            "3. low": "1.1096",
            "4. close": "1.1142"
        },
        "2016-05-27": {
            "1. open": "1.1193",
            "2. high": "1.1201",
            "3. low": "1.1109",
            "4. close": "1.1109"
        },
        "2016-05-26": {
            "1. open": "1.1156",
            "2. high": "1.1217",
            "3. low": "1.1148",
            "4. close": "1.1193"
        },
        "2016-05-25": {
            "1. open": "1.1139",
            "2. high": "1.1167",
            "3. low": "1.1128",
            "4. close": "1.1156"
        },
        "2016-05-24": {
            "1. open": "1.1216",
            "2. high": "1.1227",
            "3. low": "1.1131",
            "4. close": "1.1140"
        },
        "2016-05-23": {
            "1. open": "1.1216",
            "2. high": "1.1243",
            "3. low": "1.1185",
            "4. close": "1.1216"
        },
        "2016-05-20": {
            "1. open": "1.1202",
            "2. high": "1.1240",
            "3. low": "1.1194",
            "4. close": "1.1219"
        },
        "2016-05-19": {
            "1. open": "1.1223",
            "2. high": "1.1230",
            "3. low": "1.1177",
            "4. close": "1.1202"
        },
        "2016-05-18": {
            "1. open": "1.1312",
            "2. high": "1.1316",
            "3. low": "1.1210",
            "4. close": "1.1223"
        },
        "2016-05-17": {
            "1. open": "1.1314",
            "2. high": "1.1346",
            "3. low": "1.1301",
            "4. close": "1.1313"
        },
        "2016-05-16": {
            "1. open": "1.1315",
            "2. high": "1.1342",
            "3. low": "1.1301",
            "4. close": "1.1314"
        },
        "2016-05-13": {
            "1. open": "1.1379",
            "2. high": "1.1380",
            "3. low": "1.1281",
            "4. close": "1.1305"
        },
        "2016-05-12": {
            "1. open": "1.1424",
            "2. high": "1.1430",
            "3. low": "1.1366",
            "4. close": "1.1378"
        },
        "2016-05-11": {
            "1. open": "1.1372",
            "2. high": "1.1447",
            "3. low": "1.1367",
            "4. close": "1.1423"
        },
        "2016-05-10": {
            "1. open": "1.1383",
            "2. high": "1.1410",
            "3. low": "1.1357",
            "4. close": "1.1372"
        },
        "2016-05-09": {
            "1. open": "1.1396",
            "2. high": "1.1420",
            "3. low": "1.1373",
            "4. close": "1.1383"
        },
        "2016-05-06": {
            "1. open": "1.1403",
            "2. high": "1.1478",
            "3. low": "1.1384",
            "4. close": "1.1399"
        },
        "2016-05-05": {
            "1. open": "1.1489",
            "2. high": "1.1494",
            "3. low": "1.1384",
            "4. close": "1.1403"
        },
        "2016-05-04": {
            "1. open": "1.1499",
            "2. high": "1.1529",
            "3. low": "1.1466",
            "4. close": "1.1489"
        },
        "2016-05-03": {
            "1. open": "1.1527",
            "2. high": "1.1616",
            "3. low": "1.1491",
            "4. close": "1.1499"
        },
        "2016-05-02": {
            "1. open": "1.1454",
            "2. high": "1.1536",
            "3. low": "1.1446",
            "4. close": "1.1526"
        },
        "2016-04-29": {
            "1. open": "1.1353",
            "2. high": "1.1460",
            "3. low": "1.1349",
            "4. close": "1.1448"
        },
        "2016-04-28": {
            "1. open": "1.1327",
            "2. high": "1.1370",
            "3. low": "1.1294",
            "4. close": "1.1353"
        },
        "2016-04-27": {
            "1. open": "1.1299",
            "2. high": "1.1360",
            "3. low": "1.1271",
            "4. close": "1.1327"
        },
        "2016-04-26": {
            "1. open": "1.1267",
            "2. high": "1.1340",
            "3. low": "1.1254",
            "4. close": "1.1299"
        },
        "2016-04-25": {
            "1. open": "1.1231",
            "2. high": "1.1280",
            "3. low": "1.1222",
            "4. close": "1.1267"
        },
        "2016-04-22": {
            "1. open": "1.1288",
            "2. high": "1.1309",
            "3. low": "1.1215",
            "4. close": "1.1215"
        },
        "2016-04-21": {
            "1. open": "1.1301",
            "2. high": "1.1393",
            "3. low": "1.1271",
            "4. close": "1.1288"
        },
        "2016-04-20": {
            "1. open": "1.1357",
            "2. high": "1.1388",
            "3. low": "1.1288",
            "4. close": "1.1301"
        },
        "2016-04-19": {
            "1. open": "1.1310",
            "2. high": "1.1385",
            "3. low": "1.1301",
            "4. close": "1.1357"
        },
        "2016-04-18": {
            "1. open": "1.1281",
            "2. high": "1.1333",
            "3. low": "1.1272",
            "4. close": "1.1308"
        },
        "2016-04-15": {
            "1. open": "1.1266",
            "2. high": "1.1317",
            "3. low": "1.1243",
            "4. close": "1.1294"
        },
        "2016-04-14": {
            "1. open": "1.1282",
            "2. high": "1.1295",
            "3. low": "1.1231",
            "4. close": "1.1262"
        },
        "2016-04-13": {
            "1. open": "1.1386",
            "2. high": "1.1391",
            "3. low": "1.1270",
            "4. close": "1.1279"
        },
        "2016-04-12": {
            "1. open": "1.1410",
            "2. high": "1.1465",
            "3. low": "1.1345",
            "4. close": "1.1386"
        },
        "2016-04-11": {
            "1. open": "1.1404",
            "2. high": "1.1446",
            "3. low": "1.1370",
            "4. close": "1.1410"
        },
        "2016-04-08": {
            "1. open": "1.1373",
            "2. high": "1.1420",
            "3. low": "1.1348",
            "4. close": "1.1395"
        },
        "2016-04-07": {
            "1. open": "1.1396",
            "2. high": "1.1454",
            "3. low": "1.1336",
            "4. close": "1.1372"
        },
        "2016-04-06": {
            "1. open": "1.1383",
            "2. high": "1.1432",
            "3. low": "1.1325",
            "4. close": "1.1396"
        },
        "2016-04-05": {
            "1. open": "1.1388",
            "2. high": "1.1405",
            "3. low": "1.1334",
            "4. close": "1.1383"
        },
        "2016-04-04": {
            "1. open": "1.1391",
            "2. high": "1.1413",
            "3. low": "1.1355",
            "4. close": "1.1388"
        },
        "2016-04-01": {
            "1. open": "1.1378",
            "2. high": "1.1438",
            "3. low": "1.1334",
            "4. close": "1.1394"
        },
        "2016-03-31": {
            "1. open": "1.1332",
            "2. high": "1.1412",
            "3. low": "1.1308",
            "4. close": "1.1378"
        },
        "2016-03-30": {
            "1. open": "1.1288",
            "2. high": "1.1365",
            "3. low": "1.1284",
            "4. close": "1.1332"
        },
        "2016-03-29": {
            "1. open": "1.1197",
            "2. high": "1.1303",
            "3. low": "1.1168",
            "4. close": "1.1288"
        },
        "2016-03-28": {
            "1. open": "1.1160",
            "2. high": "1.1220",
            "3. low": "1.1152",
            "4. close": "1.1197"
        },
        "2016-03-25": {
            "1. open": "1.1177",
            "2. high": "1.1179",
            "3. low": "1.1152",
            "4. close": "1.1163"
        },
        "2016-03-24": {
            "1. open": "1.1182",
            "2. high": "1.1190",
            "3. low": "1.1143",
            "4. close": "1.1177"
        },
        "2016-03-23": {
            "1. open": "1.1217",
            "2. high": "1.1223",
            "3. low": "1.1157",
            "4. close": "1.1182"
        },
        "2016-03-22": {
            "1. open": "1.1239",
            "2. high": "1.1262",
            "3. low": "1.1186",
            "4. close": "1.1216"
        },
        "2016-03-21": {
            "1. open": "1.1273",
            "2. high": "1.1285",
            "3. low": "1.1232",
            "4. close": "1.1239"
        },
        "2016-03-18": {
            "1. open": "1.1315",
            "2. high": "1.1337",
            "3. low": "1.1254",
            "4. close": "1.1269"
        },
        "2016-03-17": {
            "1. open": "1.1215",
            "2. high": "1.1342",
            "3. low": "1.1204",
            "4. close": "1.1315"
        },
        "2016-03-16": {
            "1. open": "1.1107",
            "2. high": "1.1242",
            "3. low": "1.1055",
            "4. close": "1.1215"
        },
        "2016-03-15": {
            "1. open": "1.1103",
            "2. high": "1.1125",
            "3. low": "1.1071",
            "4. close": "1.1106"
        },
        "2016-03-14": {
            "1. open": "1.1164",
            "2. high": "1.1176",
            "3. low": "1.1077",
            "4. close": "1.1103"
        },
        "2016-03-11": {
            "1. open": "1.1180",
            "2. high": "1.1210",
            "3. low": "1.1078",
            "4. close": "1.1152"
        },
        "2016-03-10": {
            "1. open": "1.0997",
            "2. high": "1.1218",
            "3. low": "1.0822",
            "4. close": "1.1179"
        },
        "2016-03-09": {
            "1. open": "1.1005",
            "2. high": "1.1035",
            "3. low": "1.0944",
            "4. close": "1.0996"
        },
        "2016-03-08": {
            "1. open": "1.1014",
            "2. high": "1.1058",
            "3. low": "1.0992",
            "4. close": "1.1005"
        },
        "2016-03-07": {
            "1. open": "1.0992",
            "2. high": "1.1026",
            "3. low": "1.0937",
            "4. close": "1.1014"
        },
        "2016-03-04": {
            "1. open": "1.0949",
            "2. high": "1.1043",
            "3. low": "1.0903",
            "4. close": "1.1004"
        },
        "2016-03-03": {
            "1. open": "1.0869",
            "2. high": "1.0972",
            "3. low": "1.0851",
            "4. close": "1.0949"
        },
        "2016-03-02": {
            "1. open": "1.0867",
            "2. high": "1.0881",
            "3. low": "1.0824",
            "4. close": "1.0869"
        },
        "2016-03-01": {
            "1. open": "1.0884",
            "2. high": "1.0894",
            "3. low": "1.0832",
            "4. close": "1.0866"
        },
        "2016-02-29": {
            "1. open": "1.0917",
            "2. high": "1.0963",
            "3. low": "1.0857",
            "4. close": "1.0884"
        },
        "2016-02-26": {
            "1. open": "1.1020",
            "2. high": "1.1068",
            "3. low": "1.0910",
            "4. close": "1.0931"
        },
        "2016-02-25": {
            "1. open": "1.1016",
            "2. high": "1.1050",
            "3. low": "1.0986",
            "4. close": "1.1020"
        },
        "2016-02-24": {
            "1. open": "1.1019",
            "2. high": "1.1046",
            "3. low": "1.0956",
            "4. close": "1.1016"
        },
        "2016-02-23": {
            "1. open": "1.1027",
            "2. high": "1.1053",
            "3. low": "1.0988",
            "4. close": "1.1019"
        },
        "2016-02-22": {
            "1. open": "1.1116",
            "2. high": "1.1125",
            "3. low": "1.1002",
            "4. close": "1.1027"
        },
        "2016-02-19": {
            "1. open": "1.1109",
            "2. high": "1.1140",
            "3. low": "1.1065",
            "4. close": "1.1126"
        },
        "2016-02-18": {
            "1. open": "1.1128",
            "2. high": "1.1150",
            "3. low": "1.1070",
            "4. close": "1.1109"
        },
        "2016-02-17": {
            "1. open": "1.1137",
            "2. high": "1.1180",
            "3. low": "1.1104",
            "4. close": "1.1129"
        },
        "2016-02-16": {
            "1. open": "1.1162",
            "2. high": "1.1193",
            "3. low": "1.1122",
            "4. close": "1.1136"
        },
        "2016-02-15": {
            "1. open": "1.1238",
            "2. high": "1.1242",
            "3. low": "1.1126",
            "4. close": "1.1163"
        },
        "2016-02-12": {
            "1. open": "1.1313",
            "2. high": "1.1334",
            "3. low": "1.1213",
            "4. close": "1.1254"
        },
        "2016-02-11": {
            "1. open": "1.1278",
            "2. high": "1.1376",
            "3. low": "1.1272",
            "4. close": "1.1313"
        },
        "2016-02-10": {
            "1. open": "1.1287",
            "2. high": "1.1312",
            "3. low": "1.1159",
            "4. close": "1.1278"
        },
        "2016-02-09": {
            "1. open": "1.1199",
            "2. high": "1.1338",
            "3. low": "1.1161",
            "4. close": "1.1287"
        },
        "2016-02-08": {
            "1. open": "1.1146",
            "2. high": "1.1216",
            "3. low": "1.1084",
            "4. close": "1.1199"
        },
        "2016-02-05": {
            "1. open": "1.1200",
            "2. high": "1.1246",
            "3. low": "1.1107",
            "4. close": "1.1152"
        },
        "2016-02-04": {
            "1. open": "1.1082",
            "2. high": "1.1240",
            "3. low": "1.1068",
            "4. close": "1.1200"
        },
        "2016-02-03": {
            "1. open": "1.0924",
            "2. high": "1.1145",
            "3. low": "1.0902",
            "4. close": "1.1081"
        },
        "2016-02-02": {
            "1. open": "1.0889",
            "2. high": "1.0940",
            "3. low": "1.0884",
            "4. close": "1.0924"
        },
        "2016-02-01": {
            "1. open": "1.0829",
            "2. high": "1.0913",
            "3. low": "1.0812",
            "4. close": "1.0889"
        },
        "2016-01-29": {
            "1. open": "1.0937",
            "2. high": "1.0949",
            "3. low": "1.0808",
            "4. close": "1.0827"
        },
        "2016-01-28": {
            "1. open": "1.0903",
            "2. high": "1.0968",
            "3. low": "1.0862",
            "4. close": "1.0938"
        },
        "2016-01-27": {
            "1. open": "1.0865",
            "2. high": "1.0917",
            "3. low": "1.0849",
            "4. close": "1.0902"
        },
        "2016-01-26": {
            "1. open": "1.0849",
            "2. high": "1.0874",
            "3. low": "1.0816",
            "4. close": "1.0865"
        },
        "2016-01-25": {
            "1. open": "1.0793",
            "2. high": "1.0857",
            "3. low": "1.0788",
            "4. close": "1.0849"
        },
        "2016-01-22": {
            "1. open": "1.0871",
            "2. high": "1.0877",
            "3. low": "1.0788",
            "4. close": "1.0793"
        },
        "2016-01-21": {
            "1. open": "1.0892",
            "2. high": "1.0922",
            "3. low": "1.0777",
            "4. close": "1.0871"
        },
        "2016-01-20": {
            "1. open": "1.0914",
            "2. high": "1.0976",
            "3. low": "1.0875",
            "4. close": "1.0892"
        },
        "2016-01-19": {
            "1. open": "1.0891",
            "2. high": "1.0939",
            "3. low": "1.0857",
            "4. close": "1.0911"
        },
        "2016-01-18": {
            "1. open": "1.0910",
            "2. high": "1.0928",
            "3. low": "1.0868",
            "4. close": "1.0891"
        },
        "2016-01-15": {
            "1. open": "1.0861",
            "2. high": "1.0985",
            "3. low": "1.0853",
            "4. close": "1.0914"
        },
        "2016-01-14": {
            "1. open": "1.0882",
            "2. high": "1.0943",
            "3. low": "1.0834",
            "4. close": "1.0861"
        },
        "2016-01-13": {
            "1. open": "1.0848",
            "2. high": "1.0888",
            "3. low": "1.0802",
            "4. close": "1.0882"
        },
        "2016-01-12": {
            "1. open": "1.0862",
            "2. high": "1.0900",
            "3. low": "1.0818",
            "4. close": "1.0847"
        },
        "2016-01-11": {
            "1. open": "1.0944",
            "2. high": "1.0970",
            "3. low": "1.0847",
            "4. close": "1.0862"
        },
        "2016-01-08": {
            "1. open": "1.0921",
            "2. high": "1.0930",
            "3. low": "1.0801",
            "4. close": "1.0919"
        },
        "2016-01-07": {
            "1. open": "1.0774",
            "2. high": "1.0940",
            "3. low": "1.0770",
            "4. close": "1.0921"
        },
        "2016-01-06": {
            "1. open": "1.0753",
            "2. high": "1.0799",
            "3. low": "1.0714",
            "4. close": "1.0774"
        },
        "2016-01-05": {
            "1. open": "1.0828",
            "2. high": "1.0839",
            "3. low": "1.0708",
            "4. close": "1.0752"
        },
        "2016-01-04": {
            "1. open": "1.0866",
            "2. high": "1.0946",
            "3. low": "1.0779",
            "4. close": "1.0829"
        },
        "2016-01-01": {
            "1. open": "1.0863",
            "2. high": "1.0863",
            "3. low": "1.0855",
            "4. close": "1.0858"
        },
        "2015-12-31": {
            "1. open": "1.0925",
            "2. high": "1.0937",
            "3. low": "1.0848",
            "4. close": "1.0858"
        },
        "2015-12-30": {
            "1. open": "1.0922",
            "2. high": "1.0944",
            "3. low": "1.0899",
            "4. close": "1.0925"
        },
        "2015-12-29": {
            "1. open": "1.0975",
            "2. high": "1.0992",
            "3. low": "1.0898",
            "4. close": "1.0922"
        },
        "2015-12-28": {
            "1. open": "1.0962",
            "2. high": "1.0993",
            "3. low": "1.0953",
            "4. close": "1.0975"
        },
        "2015-12-25": {
            "1. open": "1.0965",
            "2. high": "1.0975",
            "3. low": "1.0939",
            "4. close": "1.0973"
        },
        "2015-12-24": {
            "1. open": "1.0904",
            "2. high": "1.0971",
            "3. low": "1.0902",
            "4. close": "1.0966"
        },
        "2015-12-23": {
            "1. open": "1.0950",
            "2. high": "1.0953",
            "3. low": "1.0867",
            "4. close": "1.0903"
        },
        "2015-12-22": {
            "1. open": "1.0909",
            "2. high": "1.0984",
            "3. low": "1.0900",
            "4. close": "1.0950"
        },
        "2015-12-21": {
            "1. open": "1.0855",
            "2. high": "1.0939",
            "3. low": "1.0846",
            "4. close": "1.0908"
        },
        "2015-12-18": {
            "1. open": "1.0833",
            "2. high": "1.0874",
            "3. low": "1.0802",
            "4. close": "1.0863"
        },
        "2015-12-17": {
            "1. open": "1.0891",
            "2. high": "1.0893",
            "3. low": "1.0800",
            "4. close": "1.0834"
        },
        "2015-12-16": {
            "1. open": "1.0933",
            "2. high": "1.1012",
            "3. low": "1.0887",
            "4. close": "1.0891"
        },
        "2015-12-15": {
            "1. open": "1.1000",
            "2. high": "1.1060",
            "3. low": "1.0902",
            "4. close": "1.0933"
        },
        "2015-12-14": {
            "1. open": "1.0971",
            "2. high": "1.1050",
            "3. low": "1.0944",
            "4. close": "1.0999"
        },
        "2015-12-11": {
            "1. open": "1.0940",
            "2. high": "1.1031",
            "3. low": "1.0925",
            "4. close": "1.0986"
        },
        "2015-12-10": {
            "1. open": "1.1017",
            "2. high": "1.1021",
            "3. low": "1.0923",
            "4. close": "1.0940"
        },
        "2015-12-09": {
            "1. open": "1.0894",
            "2. high": "1.1043",
            "3. low": "1.0877",
            "4. close": "1.1017"
        },
        "2015-12-08": {
            "1. open": "1.0832",
            "2. high": "1.0903",
            "3. low": "1.0828",
            "4. close": "1.0894"
        },
        "2015-12-07": {
            "1. open": "1.0876",
            "2. high": "1.0888",
            "3. low": "1.0793",
            "4. close": "1.0832"
        },
        "2015-12-04": {
            "1. open": "1.0927",
            "2. high": "1.0956",
            "3. low": "1.0835",
            "4. close": "1.0882"
        },
        "2015-12-03": {
            "1. open": "1.0608",
            "2. high": "1.0981",
            "3. low": "1.0522",
            "4. close": "1.0927"
        },
        "2015-12-02": {
            "1. open": "1.0625",
            "2. high": "1.0632",
            "3. low": "1.0550",
            "4. close": "1.0608"
        },
        "2015-12-01": {
            "1. open": "1.0571",
            "2. high": "1.0637",
            "3. low": "1.0561",
            "4. close": "1.0624"
        },
        "2015-11-30": {
            "1. open": "1.0592",
            "2. high": "1.0594",
            "3. low": "1.0555",
            "4. close": "1.0571"
        },
        "2015-11-27": {
            "1. open": "1.0603",
            "2. high": "1.0638",
            "3. low": "1.0566",
            "4. close": "1.0587"
        },
        "2015-11-26": {
            "1. open": "1.0621",
            "2. high": "1.0627",
            "3. low": "1.0597",
            "4. close": "1.0604"
        },
        "2015-11-25": {
            "1. open": "1.0645",
            "2. high": "1.0690",
            "3. low": "1.0565",
            "4. close": "1.0621"
        },
        "2015-11-24": {
            "1. open": "1.0634",
            "2. high": "1.0673",
            "3. low": "1.0619",
            "4. close": "1.0645"
        },
        "2015-11-23": {
            "1. open": "1.0644",
            "2. high": "1.0657",
            "3. low": "1.0592",
            "4. close": "1.0634"
        },
        "2015-11-20": {
            "1. open": "1.0730",
            "2. high": "1.0734",
            "3. low": "1.0638",
            "4. close": "1.0642"
        },
        "2015-11-19": {
            "1. open": "1.0660",
            "2. high": "1.0763",
            "3. low": "1.0657",
            "4. close": "1.0729"
        },
        "2015-11-18": {
            "1. open": "1.0646",
            "2. high": "1.0693",
            "3. low": "1.0615",
            "4. close": "1.0660"
        },
        "2015-11-17": {
            "1. open": "1.0683",
            "2. high": "1.0691",
            "3. low": "1.0628",
            "4. close": "1.0646"
        },
        "2015-11-16": {
            "1. open": "1.0736",
            "2. high": "1.0758",
            "3. low": "1.0673",
            "4. close": "1.0683"
        },
        "2015-11-13": {
            "1. open": "1.0807",
            "2. high": "1.0817",
            "3. low": "1.0711",
            "4. close": "1.0772"
        },
        "2015-11-12": {
            "1. open": "1.0758",
            "2. high": "1.0830",
            "3. low": "1.0689",
            "4. close": "1.0807"
        },
        "2015-11-11": {
            "1. open": "1.0721",
            "2. high": "1.0774",
            "3. low": "1.0703",
            "4. close": "1.0758"
        },
        "2015-11-10": {
            "1. open": "1.0756",
            "2. high": "1.0764",
            "3. low": "1.0671",
            "4. close": "1.0721"
        },
        "2015-11-09": {
            "1. open": "1.0730",
            "2. high": "1.0790",
            "3. low": "1.0718",
            "4. close": "1.0756"
        },
        "2015-11-06": {
            "1. open": "1.0882",
            "2. high": "1.0894",
            "3. low": "1.0705",
            "4. close": "1.0736"
        },
        "2015-11-05": {
            "1. open": "1.0867",
            "2. high": "1.0898",
            "3. low": "1.0832",
            "4. close": "1.0882"
        },
        "2015-11-04": {
            "1. open": "1.0962",
            "2. high": "1.0968",
            "3. low": "1.0842",
            "4. close": "1.0867"
        },
        "2015-11-03": {
            "1. open": "1.1014",
            "2. high": "1.1030",
            "3. low": "1.0934",
            "4. close": "1.0962"
        },
        "2015-11-02": {
            "1. open": "1.1032",
            "2. high": "1.1053",
            "3. low": "1.0998",
            "4. close": "1.1013"
        },
        "2015-10-30": {
            "1. open": "1.0987",
            "2. high": "1.1073",
            "3. low": "1.0963",
            "4. close": "1.1011"
        },
        "2015-10-29": {
            "1. open": "1.0930",
            "2. high": "1.0988",
            "3. low": "1.0902",
            "4. close": "1.0987"
        },
        "2015-10-28": {
            "1. open": "1.1037",
            "2. high": "1.1096",
            "3. low": "1.0896",
            "4. close": "1.0930"
        },
        "2015-10-27": {
            "1. open": "1.1060",
            "2. high": "1.1079",
            "3. low": "1.1027",
            "4. close": "1.1037"
        },
        "2015-10-26": {
            "1. open": "1.1019",
            "2. high": "1.1068",
            "3. low": "1.1001",
            "4. close": "1.1059"
        },
        "2015-10-23": {
            "1. open": "1.1106",
            "2. high": "1.1140",
            "3. low": "1.0995",
            "4. close": "1.1015"
        },
        "2015-10-22": {
            "1. open": "1.1341",
            "2. high": "1.1351",
            "3. low": "1.1076",
            "4. close": "1.1106"
        },
        "2015-10-21": {
            "1. open": "1.1352",
            "2. high": "1.1378",
            "3. low": "1.1333",
            "4. close": "1.1341"
        },
        "2015-10-20": {
            "1. open": "1.1327",
            "2. high": "1.1387",
            "3. low": "1.1321",
            "4. close": "1.1352"
        },
        "2015-10-19": {
            "1. open": "1.1352",
            "2. high": "1.1380",
            "3. low": "1.1304",
            "4. close": "1.1327"
        },
        "2015-10-16": {
            "1. open": "1.1376",
            "2. high": "1.1395",
            "3. low": "1.1333",
            "4. close": "1.1347"
        },
        "2015-10-15": {
            "1. open": "1.1474",
            "2. high": "1.1495",
            "3. low": "1.1360",
            "4. close": "1.1376"
        },
        "2015-10-14": {
            "1. open": "1.1387",
            "2. high": "1.1489",
            "3. low": "1.1379",
            "4. close": "1.1474"
        },
        "2015-10-13": {
            "1. open": "1.1356",
            "2. high": "1.1411",
            "3. low": "1.1343",
            "4. close": "1.1387"
        },
        "2015-10-12": {
            "1. open": "1.1362",
            "2. high": "1.1400",
            "3. low": "1.1351",
            "4. close": "1.1356"
        },
        "2015-10-09": {
            "1. open": "1.1289",
            "2. high": "1.1387",
            "3. low": "1.1265",
            "4. close": "1.1355"
        },
        "2015-10-08": {
            "1. open": "1.1236",
            "2. high": "1.1328",
            "3. low": "1.1232",
            "4. close": "1.1289"
        },
        "2015-10-07": {
            "1. open": "1.1267",
            "2. high": "1.1284",
            "3. low": "1.1209",
            "4. close": "1.1237"
        },
        "2015-10-06": {
            "1. open": "1.1191",
            "2. high": "1.1280",
            "3. low": "1.1171",
            "4. close": "1.1265"
        },
        "2015-10-05": {
            "1. open": "1.1215",
            "2. high": "1.1290",
            "3. low": "1.1170",
            "4. close": "1.1191"
        },
        "2015-10-02": {
            "1. open": "1.1191",
            "2. high": "1.1318",
            "3. low": "1.1148",
            "4. close": "1.1207"
        },
        "2015-10-01": {
            "1. open": "1.1171",
            "2. high": "1.1210",
            "3. low": "1.1132",
            "4. close": "1.1191"
        },
        "2015-09-30": {
            "1. open": "1.1257",
            "2. high": "1.1262",
            "3. low": "1.1156",
            "4. close": "1.1172"
        },
        "2015-09-29": {
            "1. open": "1.1234",
            "2. high": "1.1281",
            "3. low": "1.1192",
            "4. close": "1.1255"
        },
        "2015-09-28": {
            "1. open": "1.1190",
            "2. high": "1.1248",
            "3. low": "1.1145",
            "4. close": "1.1234"
        },
        "2015-09-25": {
            "1. open": "1.1176",
            "2. high": "1.1213",
            "3. low": "1.1114",
            "4. close": "1.1192"
        },
        "2015-09-24": {
            "1. open": "1.1186",
            "2. high": "1.1296",
            "3. low": "1.1158",
            "4. close": "1.1177"
        },
        "2015-09-23": {
            "1. open": "1.1131",
            "2. high": "1.1214",
            "3. low": "1.1102",
            "4. close": "1.1186"
        },
        "2015-09-22": {
            "1. open": "1.1186",
            "2. high": "1.1208",
            "3. low": "1.1111",
            "4. close": "1.1131"
        },
        "2015-09-21": {
            "1. open": "1.1294",
            "2. high": "1.1330",
            "3. low": "1.1179",
            "4. close": "1.1186"
        },
        "2015-09-18": {
            "1. open": "1.1414",
            "2. high": "1.1460",
            "3. low": "1.1268",
            "4. close": "1.1308"
        },
        "2015-09-17": {
            "1. open": "1.1292",
            "2. high": "1.1441",
            "3. low": "1.1282",
            "4. close": "1.1414"
        },
        "2015-09-16": {
            "1. open": "1.1271",
            "2. high": "1.1321",
            "3. low": "1.1211",
            "4. close": "1.1292"
        },
        "2015-09-15": {
            "1. open": "1.1310",
            "2. high": "1.1329",
            "3. low": "1.1256",
            "4. close": "1.1271"
        },
        "2015-09-14": {
            "1. open": "1.1344",
            "2. high": "1.1373",
            "3. low": "1.1282",
            "4. close": "1.1310"
        },
        "2015-09-11": {
            "1. open": "1.1287",
            "2. high": "1.1349",
            "3. low": "1.1251",
            "4. close": "1.1339"
        },
        "2015-09-10": {
            "1. open": "1.1218",
            "2. high": "1.1295",
            "3. low": "1.1169",
            "4. close": "1.1287"
        },
        "2015-09-09": {
            "1. open": "1.1207",
            "2. high": "1.1225",
            "3. low": "1.1129",
            "4. close": "1.1218"
        },
        "2015-09-08": {
            "1. open": "1.1171",
            "2. high": "1.1230",
            "3. low": "1.1150",
            "4. close": "1.1207"
        },
        "2015-09-07": {
            "1. open": "1.1145",
            "2. high": "1.1180",
            "3. low": "1.1120",
            "4. close": "1.1171"
        },
        "2015-09-04": {
            "1. open": "1.1120",
            "2. high": "1.1190",
            "3. low": "1.1088",
            "4. close": "1.1149"
        },
        "2015-09-03": {
            "1. open": "1.1221",
            "2. high": "1.1243",
            "3. low": "1.1085",
            "4. close": "1.1120"
        },
        "2015-09-02": {
            "1. open": "1.1297",
            "2. high": "1.1300",
            "3. low": "1.1213",
            "4. close": "1.1221"
        },
        "2015-09-01": {
            "1. open": "1.1218",
            "2. high": "1.1332",
            "3. low": "1.1213",
            "4. close": "1.1298"
        },
        "2015-08-31": {
            "1. open": "1.1198",
            "2. high": "1.1263",
            "3. low": "1.1178",
            "4. close": "1.1218"
        },
        "2015-08-28": {
            "1. open": "1.1241",
            "2. high": "1.1310",
            "3. low": "1.1154",
            "4. close": "1.1180"
        },
        "2015-08-27": {
            "1. open": "1.1337",
            "2. high": "1.1364",
            "3. low": "1.1201",
            "4. close": "1.1241"
        },
        "2015-08-26": {
            "1. open": "1.1529",
            "2. high": "1.1561",
            "3. low": "1.1290",
            "4. close": "1.1337"
        },
        "2015-08-25": {
            "1. open": "1.1598",
            "2. high": "1.1599",
            "3. low": "1.1394",
            "4. close": "1.1529"
        },
        "2015-08-24": {
            "1. open": "1.1391",
            "2. high": "1.1714",
            "3. low": "1.1367",
            "4. close": "1.1597"
        },
        "2015-08-21": {
            "1. open": "1.1233",
            "2. high": "1.1393",
            "3. low": "1.1226",
            "4. close": "1.1384"
        },
        "2015-08-20": {
            "1. open": "1.1115",
            "2. high": "1.1245",
            "3. low": "1.1104",
            "4. close": "1.1233"
        },
        "2015-08-19": {
            "1. open": "1.1025",
            "2. high": "1.1134",
            "3. low": "1.1015",
            "4. close": "1.1115"
        },
        "2015-08-18": {
            "1. open": "1.1075",
            "2. high": "1.1094",
            "3. low": "1.1015",
            "4. close": "1.1025"
        },
        "2015-08-17": {
            "1. open": "1.1105",
            "2. high": "1.1125",
            "3. low": "1.1058",
            "4. close": "1.1076"
        },
        "2015-08-14": {
            "1. open": "1.1153",
            "2. high": "1.1190",
            "3. low": "1.1096",
            "4. close": "1.1104"
        },
        "2015-08-13": {
            "1. open": "1.1155",
            "2. high": "1.1189",
            "3. low": "1.1079",
            "4. close": "1.1153"
        },
        "2015-08-12": {
            "1. open": "1.1044",
            "2. high": "1.1214",
            "3. low": "1.1023",
            "4. close": "1.1155"
        },
        "2015-08-11": {
            "1. open": "1.1018",
            "2. high": "1.1088",
            "3. low": "1.0958",
            "4. close": "1.1044"
        },
        "2015-08-10": {
            "1. open": "1.0965",
            "2. high": "1.1041",
            "3. low": "1.0923",
            "4. close": "1.1018"
        },
        "2015-08-07": {
            "1. open": "1.0926",
            "2. high": "1.0978",
            "3. low": "1.0854",
            "4. close": "1.0962"
        },
        "2015-08-06": {
            "1. open": "1.0902",
            "2. high": "1.0944",
            "3. low": "1.0872",
            "4. close": "1.0926"
        },
        "2015-08-05": {
            "1. open": "1.0889",
            "2. high": "1.0933",
            "3. low": "1.0846",
            "4. close": "1.0902"
        },
        "2015-08-04": {
            "1. open": "1.0953",
            "2. high": "1.0990",
            "3. low": "1.0877",
            "4. close": "1.0889"
        },
        "2015-08-03": {
            "1. open": "1.0975",
            "2. high": "1.0996",
            "3. low": "1.0939",
            "4. close": "1.0953"
        },
        "2015-07-31": {
            "1. open": "1.0931",
            "2. high": "1.1114",
            "3. low": "1.0918",
            "4. close": "1.0980"
        },
        "2015-07-30": {
            "1. open": "1.0989",
            "2. high": "1.0989",
            "3. low": "1.0892",
            "4. close": "1.0931"
        },
        "2015-07-29": {
            "1. open": "1.1062",
            "2. high": "1.1084",
            "3. low": "1.0964",
            "4. close": "1.0989"
        },
        "2015-07-28": {
            "1. open": "1.1086",
            "2. high": "1.1100",
            "3. low": "1.1019",
            "4. close": "1.1062"
        },
        "2015-07-27": {
            "1. open": "1.0975",
            "2. high": "1.1129",
            "3. low": "1.0966",
            "4. close": "1.1086"
        },
        "2015-07-24": {
            "1. open": "1.0984",
            "2. high": "1.0996",
            "3. low": "1.0922",
            "4. close": "1.0980"
        },
        "2015-07-23": {
            "1. open": "1.0930",
            "2. high": "1.1018",
            "3. low": "1.0919",
            "4. close": "1.0984"
        },
        "2015-07-22": {
            "1. open": "1.0936",
            "2. high": "1.0967",
            "3. low": "1.0868",
            "4. close": "1.0930"
        },
        "2015-07-21": {
            "1. open": "1.0829",
            "2. high": "1.0969",
            "3. low": "1.0809",
            "4. close": "1.0936"
        },
        "2015-07-20": {
            "1. open": "1.0838",
            "2. high": "1.0870",
            "3. low": "1.0807",
            "4. close": "1.0829"
        },
        "2015-07-17": {
            "1. open": "1.0879",
            "2. high": "1.0907",
            "3. low": "1.0824",
            "4. close": "1.0828"
        },
        "2015-07-16": {
            "1. open": "1.0959",
            "2. high": "1.0963",
            "3. low": "1.0854",
            "4. close": "1.0879"
        },
        "2015-07-15": {
            "1. open": "1.1012",
            "2. high": "1.1036",
            "3. low": "1.0928",
            "4. close": "1.0959"
        },
        "2015-07-14": {
            "1. open": "1.1006",
            "2. high": "1.1085",
            "3. low": "1.0964",
            "4. close": "1.1012"
        },
        "2015-07-13": {
            "1. open": "1.1119",
            "2. high": "1.1197",
            "3. low": "1.0994",
            "4. close": "1.1007"
        },
        "2015-07-10": {
            "1. open": "1.1070",
            "2. high": "1.1216",
            "3. low": "1.1052",
            "4. close": "1.1152"
        },
        "2015-07-09": {
            "1. open": "1.1075",
            "2. high": "1.1125",
            "3. low": "1.0990",
            "4. close": "1.1070"
        },
        "2015-07-08": {
            "1. open": "1.1004",
            "2. high": "1.1093",
            "3. low": "1.0971",
            "4. close": "1.1075"
        },
        "2015-07-07": {
            "1. open": "1.1055",
            "2. high": "1.1056",
            "3. low": "1.0914",
            "4. close": "1.1004"
        },
        "2015-07-06": {
            "1. open": "1.1022",
            "2. high": "1.1096",
            "3. low": "1.0989",
            "4. close": "1.1054"
        },
        "2015-07-03": {
            "1. open": "1.1090",
            "2. high": "1.1120",
            "3. low": "1.1064",
            "4. close": "1.1115"
        },
        "2015-07-02": {
            "1. open": "1.1044",
            "2. high": "1.1121",
            "3. low": "1.1030",
            "4. close": "1.1089"
        },
        "2015-07-01": {
            "1. open": "1.1129",
            "2. high": "1.1171",
            "3. low": "1.1039",
            "4. close": "1.1044"
        },
        "2015-06-30": {
            "1. open": "1.1213",
            "2. high": "1.1244",
            "3. low": "1.1111",
            "4. close": "1.1129"
        },
        "2015-06-29": {
            "1. open": "1.0990",
            "2. high": "1.1279",
            "3. low": "1.0967",
            "4. close": "1.1216"
        },
        "2015-06-26": {
            "1. open": "1.1201",
            "2. high": "1.1220",
            "3. low": "1.1129",
            "4. close": "1.1162"
        },
        "2015-06-25": {
            "1. open": "1.1205",
            "2. high": "1.1228",
            "3. low": "1.1151",
            "4. close": "1.1201"
        },
        "2015-06-24": {
            "1. open": "1.1171",
            "2. high": "1.1235",
            "3. low": "1.1157",
            "4. close": "1.1205"
        },
        "2015-06-23": {
            "1. open": "1.1341",
            "2. high": "1.1347",
            "3. low": "1.1134",
            "4. close": "1.1171"
        },
        "2015-06-22": {
            "1. open": "1.1361",
            "2. high": "1.1410",
            "3. low": "1.1311",
            "4. close": "1.1342"
        },
        "2015-06-19": {
            "1. open": "1.1371",
            "2. high": "1.1387",
            "3. low": "1.1291",
            "4. close": "1.1350"
        },
        "2015-06-18": {
            "1. open": "1.1341",
            "2. high": "1.1436",
            "3. low": "1.1336",
            "4. close": "1.1372"
        },
        "2015-06-17": {
            "1. open": "1.1246",
            "2. high": "1.1358",
            "3. low": "1.1204",
            "4. close": "1.1341"
        },
        "2015-06-16": {
            "1. open": "1.1276",
            "2. high": "1.1330",
            "3. low": "1.1203",
            "4. close": "1.1247"
        },
        "2015-06-15": {
            "1. open": "1.1226",
            "2. high": "1.1294",
            "3. low": "1.1186",
            "4. close": "1.1276"
        },
        "2015-06-12": {
            "1. open": "1.1239",
            "2. high": "1.1297",
            "3. low": "1.1148",
            "4. close": "1.1257"
        },
        "2015-06-11": {
            "1. open": "1.1324",
            "2. high": "1.1331",
            "3. low": "1.1181",
            "4. close": "1.1239"
        },
        "2015-06-10": {
            "1. open": "1.1274",
            "2. high": "1.1386",
            "3. low": "1.1259",
            "4. close": "1.1324"
        },
        "2015-06-09": {
            "1. open": "1.1279",
            "2. high": "1.1345",
            "3. low": "1.1212",
            "4. close": "1.1273"
        },
        "2015-06-08": {
            "1. open": "1.1108",
            "2. high": "1.1307",
            "3. low": "1.1081",
            "4. close": "1.1279"
        },
        "2015-06-05": {
            "1. open": "1.1202",
            "2. high": "1.1280",
            "3. low": "1.1048",
            "4. close": "1.1107"
        },
        "2015-06-04": {
            "1. open": "1.1265",
            "2. high": "1.1380",
            "3. low": "1.1199",
            "4. close": "1.1203"
        },
        "2015-06-03": {
            "1. open": "1.1151",
            "2. high": "1.1285",
            "3. low": "1.1079",
            "4. close": "1.1265"
        },
        "2015-06-02": {
            "1. open": "1.0928",
            "2. high": "1.1194",
            "3. low": "1.0914",
            "4. close": "1.1151"
        },
        "2015-06-01": {
            "1. open": "1.0968",
            "2. high": "1.0980",
            "3. low": "1.0885",
            "4. close": "1.0928"
        },
        "2015-05-29": {
            "1. open": "1.0969",
            "2. high": "1.1006",
            "3. low": "1.0924",
            "4. close": "1.0991"
        },
        "2015-05-28": {
            "1. open": "1.0904",
            "2. high": "1.0974",
            "3. low": "1.0866",
            "4. close": "1.0969"
        },
        "2015-05-27": {
            "1. open": "1.0886",
            "2. high": "1.0930",
            "3. low": "1.0817",
            "4. close": "1.0904"
        },
        "2015-05-26": {
            "1. open": "1.0978",
            "2. high": "1.0980",
            "3. low": "1.0861",
            "4. close": "1.0885"
        },
        "2015-05-25": {
            "1. open": "1.1002",
            "2. high": "1.1010",
            "3. low": "1.0956",
            "4. close": "1.0977"
        },
        "2015-05-22": {
            "1. open": "1.1108",
            "2. high": "1.1208",
            "3. low": "1.0999",
            "4. close": "1.1002"
        },
        "2015-05-21": {
            "1. open": "1.1095",
            "2. high": "1.1181",
            "3. low": "1.1077",
            "4. close": "1.1108"
        },
        "2015-05-20": {
            "1. open": "1.1147",
            "2. high": "1.1152",
            "3. low": "1.1060",
            "4. close": "1.1095"
        },
        "2015-05-19": {
            "1. open": "1.1315",
            "2. high": "1.1326",
            "3. low": "1.1117",
            "4. close": "1.1146"
        },
        "2015-05-18": {
            "1. open": "1.1440",
            "2. high": "1.1447",
            "3. low": "1.1297",
            "4. close": "1.1314"
        },
        "2015-05-15": {
            "1. open": "1.1404",
            "2. high": "1.1467",
            "3. low": "1.1321",
            "4. close": "1.1442"
        },
        "2015-05-14": {
            "1. open": "1.1353",
            "2. high": "1.1445",
            "3. low": "1.1338",
            "4. close": "1.1403"
        },
        "2015-05-13": {
            "1. open": "1.1215",
            "2. high": "1.1383",
            "3. low": "1.1201",
            "4. close": "1.1353"
        },
        "2015-05-12": {
            "1. open": "1.1148",
            "2. high": "1.1279",
            "3. low": "1.1131",
            "4. close": "1.1215"
        },
        "2015-05-11": {
            "1. open": "1.1197",
            "2. high": "1.1202",
            "3. low": "1.1128",
            "4. close": "1.1148"
        },
        "2015-05-08": {
            "1. open": "1.1241",
            "2. high": "1.1289",
            "3. low": "1.1177",
            "4. close": "1.1192"
        },
        "2015-05-07": {
            "1. open": "1.1342",
            "2. high": "1.1392",
            "3. low": "1.1224",
            "4. close": "1.1238"
        },
        "2015-05-06": {
            "1. open": "1.1179",
            "2. high": "1.1370",
            "3. low": "1.1173",
            "4. close": "1.1343"
        },
        "2015-05-05": {
            "1. open": "1.1146",
            "2. high": "1.1223",
            "3. low": "1.1064",
            "4. close": "1.1180"
        },
        "2015-05-04": {
            "1. open": "1.1185",
            "2. high": "1.1225",
            "3. low": "1.1120",
            "4. close": "1.1145"
        },
        "2015-05-01": {
            "1. open": "1.1211",
            "2. high": "1.1290",
            "3. low": "1.1174",
            "4. close": "1.1196"
        },
        "2015-04-30": {
            "1. open": "1.1118",
            "2. high": "1.1266",
            "3. low": "1.1069",
            "4. close": "1.1211"
        },
        "2015-04-29": {
            "1. open": "1.0975",
            "2. high": "1.1188",
            "3. low": "1.0957",
            "4. close": "1.1118"
        },
        "2015-04-28": {
            "1. open": "1.0876",
            "2. high": "1.0991",
            "3. low": "1.0858",
            "4. close": "1.0975"
        },
        "2015-04-27": {
            "1. open": "1.0865",
            "2. high": "1.0927",
            "3. low": "1.0818",
            "4. close": "1.0875"
        },
        "2015-04-24": {
            "1. open": "1.0815",
            "2. high": "1.0900",
            "3. low": "1.0782",
            "4. close": "1.0870"
        },
        "2015-04-23": {
            "1. open": "1.0720",
            "2. high": "1.0846",
            "3. low": "1.0665",
            "4. close": "1.0815"
        },
        "2015-04-22": {
            "1. open": "1.0737",
            "2. high": "1.0801",
            "3. low": "1.0706",
            "4. close": "1.0719"
        },
        "2015-04-21": {
            "1. open": "1.0738",
            "2. high": "1.0781",
            "3. low": "1.0658",
            "4. close": "1.0737"
        },
        "2015-04-20": {
            "1. open": "1.0794",
            "2. high": "1.0818",
            "3. low": "1.0712",
            "4. close": "1.0738"
        },
        "2015-04-17": {
            "1. open": "1.0760",
            "2. high": "1.0849",
            "3. low": "1.0733",
            "4. close": "1.0805"
        },
        "2015-04-16": {
            "1. open": "1.0675",
            "2. high": "1.0818",
            "3. low": "1.0623",
            "4. close": "1.0760"
        },
        "2015-04-15": {
            "1. open": "1.0651",
            "2. high": "1.0702",
            "3. low": "1.0569",
            "4. close": "1.0676"
        },
        "2015-04-14": {
            "1. open": "1.0573",
            "2. high": "1.0707",
            "3. low": "1.0529",
            "4. close": "1.0651"
        },
        "2015-04-13": {
            "1. open": "1.0613",
            "2. high": "1.0620",
            "3. low": "1.0519",
            "4. close": "1.0573"
        },
        "2015-04-10": {
            "1. open": "1.0663",
            "2. high": "1.0684",
            "3. low": "1.0566",
            "4. close": "1.0597"
        },
        "2015-04-09": {
            "1. open": "1.0783",
            "2. high": "1.0790",
            "3. low": "1.0635",
            "4. close": "1.0663"
        },
        "2015-04-08": {
            "1. open": "1.0825",
            "2. high": "1.0888",
            "3. low": "1.0762",
            "4. close": "1.0783"
        },
        "2015-04-07": {
            "1. open": "1.0931",
            "2. high": "1.0955",
            "3. low": "1.0801",
            "4. close": "1.0824"
        },
        "2015-04-06": {
            "1. open": "1.1002",
            "2. high": "1.1036",
            "3. low": "1.0907",
            "4. close": "1.0931"
        },
        "2015-04-03": {
            "1. open": "1.0876",
            "2. high": "1.1027",
            "3. low": "1.0861",
            "4. close": "1.0963"
        },
        "2015-04-02": {
            "1. open": "1.0769",
            "2. high": "1.0905",
            "3. low": "1.0748",
            "4. close": "1.0876"
        },
        "2015-04-01": {
            "1. open": "1.0740",
            "2. high": "1.0800",
            "3. low": "1.0716",
            "4. close": "1.0770"
        },
        "2015-03-31": {
            "1. open": "1.0829",
            "2. high": "1.0845",
            "3. low": "1.0712",
            "4. close": "1.0739"
        },
        "2015-03-30": {
            "1. open": "1.0888",
            "2. high": "1.0890",
            "3. low": "1.0808",
            "4. close": "1.0829"
        },
        "2015-03-27": {
            "1. open": "1.0879",
            "2. high": "1.0949",
            "3. low": "1.0799",
            "4. close": "1.0894"
        },
        "2015-03-26": {
            "1. open": "1.0964",
            "2. high": "1.1052",
            "3. low": "1.0854",
            "4. close": "1.0879"
        },
        "2015-03-25": {
            "1. open": "1.0913",
            "2. high": "1.1015",
            "3. low": "1.0898",
            "4. close": "1.0964"
        },
        "2015-03-24": {
            "1. open": "1.0958",
            "2. high": "1.1029",
            "3. low": "1.0888",
            "4. close": "1.0913"
        },
        "2015-03-23": {
            "1. open": "1.0839",
            "2. high": "1.0971",
            "3. low": "1.0766",
            "4. close": "1.0958"
        },
        "2015-03-20": {
            "1. open": "1.0668",
            "2. high": "1.0882",
            "3. low": "1.0653",
            "4. close": "1.0812"
        },
        "2015-03-19": {
            "1. open": "1.0822",
            "2. high": "1.0920",
            "3. low": "1.0612",
            "4. close": "1.0668"
        },
        "2015-03-18": {
            "1. open": "1.0594",
            "2. high": "1.1040",
            "3. low": "1.0577",
            "4. close": "1.0822"
        },
        "2015-03-17": {
            "1. open": "1.0570",
            "2. high": "1.0651",
            "3. low": "1.0548",
            "4. close": "1.0594"
        },
        "2015-03-16": {
            "1. open": "1.0499",
            "2. high": "1.0619",
            "3. low": "1.0476",
            "4. close": "1.0570"
        },
        "2015-03-13": {
            "1. open": "1.0622",
            "2. high": "1.0635",
            "3. low": "1.0461",
            "4. close": "1.0500"
        },
        "2015-03-12": {
            "1. open": "1.0551",
            "2. high": "1.0684",
            "3. low": "1.0493",
            "4. close": "1.0622"
        },
        "2015-03-11": {
            "1. open": "1.0686",
            "2. high": "1.0717",
            "3. low": "1.0508",
            "4. close": "1.0551"
        },
        "2015-03-10": {
            "1. open": "1.0847",
            "2. high": "1.0848",
            "3. low": "1.0666",
            "4. close": "1.0686"
        },
        "2015-03-09": {
            "1. open": "1.0838",
            "2. high": "1.0906",
            "3. low": "1.0833",
            "4. close": "1.0847"
        },
        "2015-03-06": {
            "1. open": "1.1031",
            "2. high": "1.1033",
            "3. low": "1.0834",
            "4. close": "1.0845"
        },
        "2015-03-05": {
            "1. open": "1.1081",
            "2. high": "1.1114",
            "3. low": "1.0985",
            "4. close": "1.1031"
        },
        "2015-03-04": {
            "1. open": "1.1179",
            "2. high": "1.1187",
            "3. low": "1.1059",
            "4. close": "1.1080"
        },
        "2015-03-03": {
            "1. open": "1.1179",
            "2. high": "1.1218",
            "3. low": "1.1152",
            "4. close": "1.1180"
        },
        "2015-03-02": {
            "1. open": "1.1181",
            "2. high": "1.1240",
            "3. low": "1.1157",
            "4. close": "1.1179"
        },
        "2015-02-27": {
            "1. open": "1.1195",
            "2. high": "1.1245",
            "3. low": "1.1173",
            "4. close": "1.1186"
        },
        "2015-02-26": {
            "1. open": "1.1364",
            "2. high": "1.1380",
            "3. low": "1.1182",
            "4. close": "1.1194"
        },
        "2015-02-25": {
            "1. open": "1.1340",
            "2. high": "1.1390",
            "3. low": "1.1333",
            "4. close": "1.1364"
        },
        "2015-02-24": {
            "1. open": "1.1336",
            "2. high": "1.1358",
            "3. low": "1.1287",
            "4. close": "1.1340"
        },
        "2015-02-23": {
            "1. open": "1.1379",
            "2. high": "1.1393",
            "3. low": "1.1292",
            "4. close": "1.1336"
        },
        "2015-02-20": {
            "1. open": "1.1363",
            "2. high": "1.1430",
            "3. low": "1.1278",
            "4. close": "1.1379"
        },
        "2015-02-19": {
            "1. open": "1.1402",
            "2. high": "1.1450",
            "3. low": "1.1353",
            "4. close": "1.1362"
        },
        "2015-02-18": {
            "1. open": "1.1409",
            "2. high": "1.1416",
            "3. low": "1.1332",
            "4. close": "1.1402"
        },
        "2015-02-17": {
            "1. open": "1.1346",
            "2. high": "1.1449",
            "3. low": "1.1321",
            "4. close": "1.1409"
        },
        "2015-02-16": {
            "1. open": "1.1399",
            "2. high": "1.1430",
            "3. low": "1.1318",
            "4. close": "1.1345"
        },
        "2015-02-13": {
            "1. open": "1.1401",
            "2. high": "1.1443",
            "3. low": "1.1374",
            "4. close": "1.1378"
        },
        "2015-02-12": {
            "1. open": "1.1330",
            "2. high": "1.1423",
            "3. low": "1.1301",
            "4. close": "1.1401"
        },
        "2015-02-11": {
            "1. open": "1.1316",
            "2. high": "1.1352",
            "3. low": "1.1277",
            "4. close": "1.1329"
        },
        "2015-02-10": {
            "1. open": "1.1324",
            "2. high": "1.1345",
            "3. low": "1.1271",
            "4. close": "1.1316"
        },
        "2015-02-09": {
            "1. open": "1.1312",
            "2. high": "1.1360",
            "3. low": "1.1267",
            "4. close": "1.1324"
        },
        "2015-02-06": {
            "1. open": "1.1477",
            "2. high": "1.1478",
            "3. low": "1.1309",
            "4. close": "1.1309"
        },
        "2015-02-05": {
            "1. open": "1.1334",
            "2. high": "1.1499",
            "3. low": "1.1302",
            "4. close": "1.1476"
        },
        "2015-02-04": {
            "1. open": "1.1464",
            "2. high": "1.1487",
            "3. low": "1.1314",
            "4. close": "1.1334"
        },
        "2015-02-03": {
            "1. open": "1.1334",
            "2. high": "1.1534",
            "3. low": "1.1311",
            "4. close": "1.1464"
        },
        "2015-02-02": {
            "1. open": "1.1312",
            "2. high": "1.1362",
            "3. low": "1.1290",
            "4. close": "1.1335"
        },
        "2015-01-30": {
            "1. open": "1.1328",
            "2. high": "1.1364",
            "3. low": "1.1273",
            "4. close": "1.1286"
        },
        "2015-01-29": {
            "1. open": "1.1276",
            "2. high": "1.1368",
            "3. low": "1.1260",
            "4. close": "1.1328"
        },
        "2015-01-28": {
            "1. open": "1.1370",
            "2. high": "1.1382",
            "3. low": "1.1270",
            "4. close": "1.1276"
        },
        "2015-01-27": {
            "1. open": "1.1236",
            "2. high": "1.1422",
            "3. low": "1.1221",
            "4. close": "1.1371"
        },
        "2015-01-26": {
            "1. open": "1.1143",
            "2. high": "1.1296",
            "3. low": "1.1097",
            "4. close": "1.1236"
        },
        "2015-01-23": {
            "1. open": "1.1369",
            "2. high": "1.1374",
            "3. low": "1.1113",
            "4. close": "1.1203"
        },
        "2015-01-22": {
            "1. open": "1.1613",
            "2. high": "1.1651",
            "3. low": "1.1314",
            "4. close": "1.1369"
        },
        "2015-01-21": {
            "1. open": "1.1555",
            "2. high": "1.1680",
            "3. low": "1.1539",
            "4. close": "1.1614"
        },
        "2015-01-20": {
            "1. open": "1.1604",
            "2. high": "1.1615",
            "3. low": "1.1538",
            "4. close": "1.1554"
        },
        "2015-01-19": {
            "1. open": "1.1564",
            "2. high": "1.1640",
            "3. low": "1.1549",
            "4. close": "1.1604"
        },
        "2015-01-16": {
            "1. open": "1.1626",
            "2. high": "1.1650",
            "3. low": "1.1458",
            "4. close": "1.1569"
        },
        "2015-01-15": {
            "1. open": "1.1789",
            "2. high": "1.1791",
            "3. low": "1.1567",
            "4. close": "1.1627"
        },
        "2015-01-14": {
            "1. open": "1.1776",
            "2. high": "1.1846",
            "3. low": "1.1726",
            "4. close": "1.1788"
        },
        "2015-01-13": {
            "1. open": "1.1829",
            "2. high": "1.1860",
            "3. low": "1.1752",
            "4. close": "1.1776"
        },
        "2015-01-12": {
            "1. open": "1.1867",
            "2. high": "1.1871",
            "3. low": "1.1784",
            "4. close": "1.1829"
        },
        "2015-01-09": {
            "1. open": "1.1790",
            "2. high": "1.1846",
            "3. low": "1.1761",
            "4. close": "1.1836"
        },
        "2015-01-08": {
            "1. open": "1.1833",
            "2. high": "1.1848",
            "3. low": "1.1752",
            "4. close": "1.1790"
        },
        "2015-01-07": {
            "1. open": "1.1873",
            "2. high": "1.1897",
            "3. low": "1.1799",
            "4. close": "1.1834"
        },
        "2015-01-06": {
            "1. open": "1.1931",
            "2. high": "1.1969",
            "3. low": "1.1840",
            "4. close": "1.1872"
        },
        "2015-01-05": {
            "1. open": "1.1945",
            "2. high": "1.1976",
            "3. low": "1.1885",
            "4. close": "1.1932"
        },
        "2015-01-02": {
            "1. open": "1.2102",
            "2. high": "1.2102",
            "3. low": "1.1992",
            "4. close": "1.1997"
        },
        "2015-01-01": {
            "1. open": "1.2097",
            "2. high": "1.2107",
            "3. low": "1.2092",
            "4. close": "1.2102"
        },
        "2014-12-31": {
            "1. open": "1.2156",
            "2. high": "1.2170",
            "3. low": "1.2095",
            "4. close": "1.2096"
        },
        "2014-12-30": {
            "1. open": "1.2156",
            "2. high": "1.2187",
            "3. low": "1.2121",
            "4. close": "1.2156"
        },
        "2014-12-26": {
            "1. open": "1.2225",
            "2. high": "1.2226",
            "3. low": "1.2166",
            "4. close": "1.2181"
        },
        "2014-12-25": {
            "1. open": "1.2196",
            "2. high": "1.2254",
            "3. low": "1.2186",
            "4. close": "1.2226"
        },
        "2014-12-24": {
            "1. open": "1.2172",
            "2. high": "1.2220",
            "3. low": "1.2165",
            "4. close": "1.2196"
        },
        "2014-12-23": {
            "1. open": "1.2227",
            "2. high": "1.2246",
            "3. low": "1.2162",
            "4. close": "1.2172"
        },
        "2014-12-22": {
            "1. open": "1.2220",
            "2. high": "1.2273",
            "3. low": "1.2214",
            "4. close": "1.2227"
        },
        "2014-12-19": {
            "1. open": "1.2286",
            "2. high": "1.2302",
            "3. low": "1.2219",
            "4. close": "1.2226"
        },
        "2014-12-18": {
            "1. open": "1.2330",
            "2. high": "1.2353",
            "3. low": "1.2263",
            "4. close": "1.2287"
        },
        "2014-12-17": {
            "1. open": "1.2510",
            "2. high": "1.2516",
            "3. low": "1.2319",
            "4. close": "1.2330"
        },
        "2014-12-16": {
            "1. open": "1.2445",
            "2. high": "1.2570",
            "3. low": "1.2432",
            "4. close": "1.2511"
        },
        "2014-12-15": {
            "1. open": "1.2474",
            "2. high": "1.2479",
            "3. low": "1.2413",
            "4. close": "1.2445"
        },
        "2014-12-12": {
            "1. open": "1.2406",
            "2. high": "1.2485",
            "3. low": "1.2382",
            "4. close": "1.2460"
        },
        "2014-12-11": {
            "1. open": "1.2445",
            "2. high": "1.2495",
            "3. low": "1.2368",
            "4. close": "1.2406"
        },
        "2014-12-10": {
            "1. open": "1.2377",
            "2. high": "1.2448",
            "3. low": "1.2359",
            "4. close": "1.2445"
        },
        "2014-12-09": {
            "1. open": "1.2316",
            "2. high": "1.2448",
            "3. low": "1.2289",
            "4. close": "1.2378"
        },
        "2014-12-08": {
            "1. open": "1.2285",
            "2. high": "1.2344",
            "3. low": "1.2245",
            "4. close": "1.2316"
        },
        "2014-12-05": {
            "1. open": "1.2378",
            "2. high": "1.2393",
            "3. low": "1.2270",
            "4. close": "1.2285"
        },
        "2014-12-04": {
            "1. open": "1.2307",
            "2. high": "1.2456",
            "3. low": "1.2280",
            "4. close": "1.2378"
        },
        "2014-12-03": {
            "1. open": "1.2382",
            "2. high": "1.2391",
            "3. low": "1.2299",
            "4. close": "1.2307"
        },
        "2014-12-02": {
            "1. open": "1.2472",
            "2. high": "1.2476",
            "3. low": "1.2375",
            "4. close": "1.2383"
        },
        "2014-12-01": {
            "1. open": "1.2446",
            "2. high": "1.2507",
            "3. low": "1.2418",
            "4. close": "1.2472"
        },
        "2014-11-28": {
            "1. open": "1.2458",
            "2. high": "1.2490",
            "3. low": "1.2424",
            "4. close": "1.2451"
        },
        "2014-11-27": {
            "1. open": "1.2506",
            "2. high": "1.2524",
            "3. low": "1.2454",
            "4. close": "1.2458"
        },
        "2014-11-26": {
            "1. open": "1.2473",
            "2. high": "1.2528",
            "3. low": "1.2441",
            "4. close": "1.2507"
        },
        "2014-11-25": {
            "1. open": "1.2439",
            "2. high": "1.2485",
            "3. low": "1.2400",
            "4. close": "1.2473"
        },
        "2014-11-24": {
            "1. open": "1.2437",
            "2. high": "1.2445",
            "3. low": "1.2421",
            "4. close": "1.2438"
        },
        "2014-11-21": {
            "1. open": "1.2542",
            "2. high": "1.2568",
            "3. low": "1.2373",
            "4. close": "1.2390"
        },
        "2014-11-20": {
            "1. open": "1.2545",
            "2. high": "1.2575",
            "3. low": "1.2502",
            "4. close": "1.2542"
        },
        "2014-11-19": {
            "1. open": "1.2531",
            "2. high": "1.2600",
            "3. low": "1.2510",
            "4. close": "1.2545"
        },
        "2014-11-18": {
            "1. open": "1.2449",
            "2. high": "1.2545",
            "3. low": "1.2441",
            "4. close": "1.2531"
        },
        "2014-11-17": {
            "1. open": "1.2518",
            "2. high": "1.2578",
            "3. low": "1.2443",
            "4. close": "1.2449"
        },
        "2014-11-14": {
            "1. open": "1.2472",
            "2. high": "1.2546",
            "3. low": "1.2396",
            "4. close": "1.2522"
        },
        "2014-11-13": {
            "1. open": "1.2428",
            "2. high": "1.2492",
            "3. low": "1.2425",
            "4. close": "1.2475"
        },
        "2014-11-12": {
            "1. open": "1.2473",
            "2. high": "1.2498",
            "3. low": "1.2417",
            "4. close": "1.2428"
        },
        "2014-11-11": {
            "1. open": "1.2427",
            "2. high": "1.2499",
            "3. low": "1.2421",
            "4. close": "1.2473"
        },
        "2014-11-10": {
            "1. open": "1.2463",
            "2. high": "1.2510",
            "3. low": "1.2415",
            "4. close": "1.2424"
        },
        "2014-11-07": {
            "1. open": "1.2413",
            "2. high": "1.2470",
            "3. low": "1.2409",
            "4. close": "1.2454"
        },
        "2014-11-06": {
            "1. open": "1.2483",
            "2. high": "1.2533",
            "3. low": "1.2365",
            "4. close": "1.2375"
        },
        "2014-11-05": {
            "1. open": "1.2542",
            "2. high": "1.2565",
            "3. low": "1.2462",
            "4. close": "1.2485"
        },
        "2014-11-04": {
            "1. open": "1.2483",
            "2. high": "1.2572",
            "3. low": "1.2481",
            "4. close": "1.2545"
        },
        "2014-11-03": {
            "1. open": "1.2506",
            "2. high": "1.2513",
            "3. low": "1.2447",
            "4. close": "1.2480"
        },
        "2014-10-31": {
            "1. open": "1.2613",
            "2. high": "1.2615",
            "3. low": "1.2489",
            "4. close": "1.2521"
        },
        "2014-10-30": {
            "1. open": "1.2636",
            "2. high": "1.2639",
            "3. low": "1.2557",
            "4. close": "1.2614"
        },
        "2014-10-29": {
            "1. open": "1.2732",
            "2. high": "1.2768",
            "3. low": "1.2627",
            "4. close": "1.2636"
        },
        "2014-10-28": {
            "1. open": "1.2697",
            "2. high": "1.2763",
            "3. low": "1.2685",
            "4. close": "1.2733"
        },
        "2014-10-27": {
            "1. open": "1.2673",
            "2. high": "1.2721",
            "3. low": "1.2666",
            "4. close": "1.2696"
        },
        "2014-10-24": {
            "1. open": "1.2645",
            "2. high": "1.2694",
            "3. low": "1.2635",
            "4. close": "1.2669"
        },
        "2014-10-23": {
            "1. open": "1.2643",
            "2. high": "1.2674",
            "3. low": "1.2616",
            "4. close": "1.2645"
        },
        "2014-10-22": {
            "1. open": "1.2713",
            "2. high": "1.2738",
            "3. low": "1.2638",
            "4. close": "1.2643"
        },
        "2014-10-21": {
            "1. open": "1.2797",
            "2. high": "1.2838",
            "3. low": "1.2710",
            "4. close": "1.2710"
        },
        "2014-10-20": {
            "1. open": "1.2755",
            "2. high": "1.2816",
            "3. low": "1.2731",
            "4. close": "1.2794"
        },
        "2014-10-17": {
            "1. open": "1.2802",
            "2. high": "1.2834",
            "3. low": "1.2747",
            "4. close": "1.2758"
        },
        "2014-10-16": {
            "1. open": "1.2812",
            "2. high": "1.2843",
            "3. low": "1.2709",
            "4. close": "1.2801"
        },
        "2014-10-15": {
            "1. open": "1.2656",
            "2. high": "1.2875",
            "3. low": "1.2625",
            "4. close": "1.2817"
        },
        "2014-10-14": {
            "1. open": "1.2740",
            "2. high": "1.2748",
            "3. low": "1.2641",
            "4. close": "1.2658"
        },
        "2014-10-13": {
            "1. open": "1.2628",
            "2. high": "1.2765",
            "3. low": "1.2627",
            "4. close": "1.2740"
        },
        "2014-10-10": {
            "1. open": "1.2690",
            "2. high": "1.2715",
            "3. low": "1.2605",
            "4. close": "1.2627"
        },
        "2014-10-09": {
            "1. open": "1.2730",
            "2. high": "1.2788",
            "3. low": "1.2664",
            "4. close": "1.2689"
        },
        "2014-10-08": {
            "1. open": "1.2666",
            "2. high": "1.2747",
            "3. low": "1.2623",
            "4. close": "1.2730"
        },
        "2014-10-07": {
            "1. open": "1.2654",
            "2. high": "1.2680",
            "3. low": "1.2584",
            "4. close": "1.2664"
        },
        "2014-10-06": {
            "1. open": "1.2514",
            "2. high": "1.2672",
            "3. low": "1.2508",
            "4. close": "1.2652"
        },
        "2014-10-03": {
            "1. open": "1.2669",
            "2. high": "1.2671",
            "3. low": "1.2500",
            "4. close": "1.2512"
        },
        "2014-10-02": {
            "1. open": "1.2619",
            "2. high": "1.2696",
            "3. low": "1.2615",
            "4. close": "1.2670"
        },
        "2014-10-01": {
            "1. open": "1.2630",
            "2. high": "1.2635",
            "3. low": "1.2585",
            "4. close": "1.2618"
        },
        "2014-09-30": {
            "1. open": "1.2689",
            "2. high": "1.2700",
            "3. low": "1.2572",
            "4. close": "1.2630"
        },
        "2014-09-29": {
            "1. open": "1.2680",
            "2. high": "1.2713",
            "3. low": "1.2664",
            "4. close": "1.2688"
        },
        "2014-09-26": {
            "1. open": "1.2751",
            "2. high": "1.2760",
            "3. low": "1.2676",
            "4. close": "1.2683"
        },
        "2014-09-25": {
            "1. open": "1.2779",
            "2. high": "1.2783",
            "3. low": "1.2704",
            "4. close": "1.2751"
        },
        "2014-09-24": {
            "1. open": "1.2849",
            "2. high": "1.2863",
            "3. low": "1.2774",
            "4. close": "1.2777"
        },
        "2014-09-23": {
            "1. open": "1.2845",
            "2. high": "1.2898",
            "3. low": "1.2843",
            "4. close": "1.2848"
        },
        "2014-09-22": {
            "1. open": "1.2826",
            "2. high": "1.2866",
            "3. low": "1.2818",
            "4. close": "1.2846"
        },
        "2014-09-19": {
            "1. open": "1.2916",
            "2. high": "1.2928",
            "3. low": "1.2828",
            "4. close": "1.2829"
        },
        "2014-09-18": {
            "1. open": "1.2848",
            "2. high": "1.2928",
            "3. low": "1.2834",
            "4. close": "1.2915"
        },
        "2014-09-17": {
            "1. open": "1.2957",
            "2. high": "1.2980",
            "3. low": "1.2838",
            "4. close": "1.2844"
        },
        "2014-09-16": {
            "1. open": "1.2939",
            "2. high": "1.2994",
            "3. low": "1.2923",
            "4. close": "1.2957"
        },
        "2014-09-15": {
            "1. open": "1.2968",
            "2. high": "1.2969",
            "3. low": "1.2909",
            "4. close": "1.2939"
        },
        "2014-09-12": {
            "1. open": "1.2923",
            "2. high": "1.2977",
            "3. low": "1.2911",
            "4. close": "1.2961"
        },
        "2014-09-11": {
            "1. open": "1.2916",
            "2. high": "1.2950",
            "3. low": "1.2898",
            "4. close": "1.2924"
        },
        "2014-09-10": {
            "1. open": "1.2939",
            "2. high": "1.2962",
            "3. low": "1.2889",
            "4. close": "1.2916"
        },
        "2014-09-09": {
            "1. open": "1.2898",
            "2. high": "1.2957",
            "3. low": "1.2859",
            "4. close": "1.2940"
        },
        "2014-09-08": {
            "1. open": "1.2953",
            "2. high": "1.2959",
            "3. low": "1.2886",
            "4. close": "1.2897"
        },
        "2014-09-05": {
            "1. open": "1.2937",
            "2. high": "1.2983",
            "3. low": "1.2922",
            "4. close": "1.2951"
        },
        "2014-09-04": {
            "1. open": "1.3149",
            "2. high": "1.3153",
            "3. low": "1.2925",
            "4. close": "1.2936"
        },
        "2014-09-03": {
            "1. open": "1.3132",
            "2. high": "1.3159",
            "3. low": "1.3122",
            "4. close": "1.3148"
        },
        "2014-09-02": {
            "1. open": "1.3128",
            "2. high": "1.3135",
            "3. low": "1.3110",
            "4. close": "1.3132"
        },
        "2014-09-01": {
            "1. open": "1.3129",
            "2. high": "1.3145",
            "3. low": "1.3118",
            "4. close": "1.3128"
        },
        "2014-08-29": {
            "1. open": "1.3182",
            "2. high": "1.3195",
            "3. low": "1.3131",
            "4. close": "1.3133"
        },
        "2014-08-28": {
            "1. open": "1.3193",
            "2. high": "1.3217",
            "3. low": "1.3161",
            "4. close": "1.3183"
        },
        "2014-08-27": {
            "1. open": "1.3167",
            "2. high": "1.3209",
            "3. low": "1.3153",
            "4. close": "1.3194"
        },
        "2014-08-26": {
            "1. open": "1.3190",
            "2. high": "1.3213",
            "3. low": "1.3164",
            "4. close": "1.3168"
        },
        "2014-08-25": {
            "1. open": "1.3191",
            "2. high": "1.3209",
            "3. low": "1.3183",
            "4. close": "1.3189"
        },
        "2014-08-22": {
            "1. open": "1.3282",
            "2. high": "1.3296",
            "3. low": "1.3223",
            "4. close": "1.3245"
        },
        "2014-08-21": {
            "1. open": "1.3257",
            "2. high": "1.3288",
            "3. low": "1.3241",
            "4. close": "1.3282"
        },
        "2014-08-20": {
            "1. open": "1.3318",
            "2. high": "1.3325",
            "3. low": "1.3256",
            "4. close": "1.3258"
        },
        "2014-08-19": {
            "1. open": "1.3362",
            "2. high": "1.3363",
            "3. low": "1.3313",
            "4. close": "1.3318"
        },
        "2014-08-18": {
            "1. open": "1.3391",
            "2. high": "1.3398",
            "3. low": "1.3353",
            "4. close": "1.3361"
        },
        "2014-08-15": {
            "1. open": "1.3363",
            "2. high": "1.3409",
            "3. low": "1.3358",
            "4. close": "1.3398"
        },
        "2014-08-14": {
            "1. open": "1.3362",
            "2. high": "1.3406",
            "3. low": "1.3348",
            "4. close": "1.3363"
        },
        "2014-08-13": {
            "1. open": "1.3367",
            "2. high": "1.3414",
            "3. low": "1.3344",
            "4. close": "1.3363"
        },
        "2014-08-12": {
            "1. open": "1.3384",
            "2. high": "1.3386",
            "3. low": "1.3337",
            "4. close": "1.3367"
        },
        "2014-08-11": {
            "1. open": "1.3407",
            "2. high": "1.3407",
            "3. low": "1.3381",
            "4. close": "1.3384"
        },
        "2014-08-08": {
            "1. open": "1.3360",
            "2. high": "1.3431",
            "3. low": "1.3344",
            "4. close": "1.3410"
        },
        "2014-08-07": {
            "1. open": "1.3383",
            "2. high": "1.3391",
            "3. low": "1.3339",
            "4. close": "1.3361"
        },
        "2014-08-06": {
            "1. open": "1.3371",
            "2. high": "1.3386",
            "3. low": "1.3333",
            "4. close": "1.3383"
        },
        "2014-08-05": {
            "1. open": "1.3422",
            "2. high": "1.3424",
            "3. low": "1.3359",
            "4. close": "1.3371"
        },
        "2014-08-04": {
            "1. open": "1.3426",
            "2. high": "1.3430",
            "3. low": "1.3409",
            "4. close": "1.3422"
        },
        "2014-08-01": {
            "1. open": "1.3388",
            "2. high": "1.3443",
            "3. low": "1.3378",
            "4. close": "1.3430"
        },
        "2014-07-31": {
            "1. open": "1.3394",
            "2. high": "1.3400",
            "3. low": "1.3372",
            "4. close": "1.3387"
        },
        "2014-07-30": {
            "1. open": "1.3409",
            "2. high": "1.3415",
            "3. low": "1.3368",
            "4. close": "1.3394"
        },
        "2014-07-29": {
            "1. open": "1.3437",
            "2. high": "1.3443",
            "3. low": "1.3404",
            "4. close": "1.3409"
        },
        "2014-07-28": {
            "1. open": "1.3429",
            "2. high": "1.3444",
            "3. low": "1.3425",
            "4. close": "1.3440"
        },
        "2014-07-25": {
            "1. open": "1.3462",
            "2. high": "1.3475",
            "3. low": "1.3422",
            "4. close": "1.3434"
        },
        "2014-07-24": {
            "1. open": "1.3460",
            "2. high": "1.3484",
            "3. low": "1.3441",
            "4. close": "1.3462"
        },
        "2014-07-23": {
            "1. open": "1.3465",
            "2. high": "1.3474",
            "3. low": "1.3455",
            "4. close": "1.3463"
        },
        "2014-07-22": {
            "1. open": "1.3523",
            "2. high": "1.3529",
            "3. low": "1.3461",
            "4. close": "1.3466"
        },
        "2014-07-21": {
            "1. open": "1.3526",
            "2. high": "1.3548",
            "3. low": "1.3513",
            "4. close": "1.3523"
        },
        "2014-07-18": {
            "1. open": "1.3526",
            "2. high": "1.3535",
            "3. low": "1.3492",
            "4. close": "1.3524"
        },
        "2014-07-17": {
            "1. open": "1.3523",
            "2. high": "1.3538",
            "3. low": "1.3516",
            "4. close": "1.3526"
        },
        "2014-07-16": {
            "1. open": "1.3567",
            "2. high": "1.3571",
            "3. low": "1.3520",
            "4. close": "1.3525"
        },
        "2014-07-15": {
            "1. open": "1.3620",
            "2. high": "1.3625",
            "3. low": "1.3563",
            "4. close": "1.3568"
        },
        "2014-07-14": {
            "1. open": "1.3605",
            "2. high": "1.3639",
            "3. low": "1.3597",
            "4. close": "1.3619"
        },
        "2014-07-11": {
            "1. open": "1.3606",
            "2. high": "1.3623",
            "3. low": "1.3593",
            "4. close": "1.3605"
        },
        "2014-07-10": {
            "1. open": "1.3640",
            "2. high": "1.3650",
            "3. low": "1.3590",
            "4. close": "1.3606"
        },
        "2014-07-09": {
            "1. open": "1.3612",
            "2. high": "1.3647",
            "3. low": "1.3602",
            "4. close": "1.3640"
        },
        "2014-07-08": {
            "1. open": "1.3607",
            "2. high": "1.3617",
            "3. low": "1.3588",
            "4. close": "1.3611"
        },
        "2014-07-07": {
            "1. open": "1.3593",
            "2. high": "1.3609",
            "3. low": "1.3575",
            "4. close": "1.3606"
        },
        "2014-07-04": {
            "1. open": "1.3608",
            "2. high": "1.3611",
            "3. low": "1.3585",
            "4. close": "1.3596"
        },
        "2014-07-03": {
            "1. open": "1.3656",
            "2. high": "1.3663",
            "3. low": "1.3598",
            "4. close": "1.3609"
        },
        "2014-07-02": {
            "1. open": "1.3679",
            "2. high": "1.3681",
            "3. low": "1.3642",
            "4. close": "1.3657"
        },
        "2014-07-01": {
            "1. open": "1.3693",
            "2. high": "1.3696",
            "3. low": "1.3675",
            "4. close": "1.3679"
        },
        "2014-06-30": {
            "1. open": "1.3644",
            "2. high": "1.3695",
            "3. low": "1.3640",
            "4. close": "1.3692"
        },
        "2014-06-27": {
            "1. open": "1.3611",
            "2. high": "1.3649",
            "3. low": "1.3609",
            "4. close": "1.3647"
        },
        "2014-06-26": {
            "1. open": "1.3630",
            "2. high": "1.3641",
            "3. low": "1.3577",
            "4. close": "1.3612"
        },
        "2014-06-25": {
            "1. open": "1.3602",
            "2. high": "1.3649",
            "3. low": "1.3600",
            "4. close": "1.3630"
        },
        "2014-06-24": {
            "1. open": "1.3604",
            "2. high": "1.3627",
            "3. low": "1.3583",
            "4. close": "1.3603"
        },
        "2014-06-23": {
            "1. open": "1.3595",
            "2. high": "1.3612",
            "3. low": "1.3575",
            "4. close": "1.3604"
        },
        "2014-06-20": {
            "1. open": "1.3606",
            "2. high": "1.3633",
            "3. low": "1.3564",
            "4. close": "1.3600"
        },
        "2014-06-19": {
            "1. open": "1.3587",
            "2. high": "1.3642",
            "3. low": "1.3582",
            "4. close": "1.3606"
        },
        "2014-06-18": {
            "1. open": "1.3546",
            "2. high": "1.3595",
            "3. low": "1.3540",
            "4. close": "1.3589"
        },
        "2014-06-17": {
            "1. open": "1.3571",
            "2. high": "1.3586",
            "3. low": "1.3535",
            "4. close": "1.3545"
        },
        "2014-06-16": {
            "1. open": "1.3538",
            "2. high": "1.3578",
            "3. low": "1.3513",
            "4. close": "1.3572"
        },
        "2014-06-13": {
            "1. open": "1.3550",
            "2. high": "1.3578",
            "3. low": "1.3521",
            "4. close": "1.3539"
        },
        "2014-06-12": {
            "1. open": "1.3534",
            "2. high": "1.3571",
            "3. low": "1.3512",
            "4. close": "1.3549"
        },
        "2014-06-11": {
            "1. open": "1.3545",
            "2. high": "1.3556",
            "3. low": "1.3521",
            "4. close": "1.3534"
        },
        "2014-06-10": {
            "1. open": "1.3591",
            "2. high": "1.3600",
            "3. low": "1.3534",
            "4. close": "1.3546"
        },
        "2014-06-09": {
            "1. open": "1.3645",
            "2. high": "1.3668",
            "3. low": "1.3582",
            "4. close": "1.3592"
        },
        "2014-06-06": {
            "1. open": "1.3663",
            "2. high": "1.3674",
            "3. low": "1.3620",
            "4. close": "1.3641"
        },
        "2014-06-05": {
            "1. open": "1.3600",
            "2. high": "1.3666",
            "3. low": "1.3506",
            "4. close": "1.3663"
        },
        "2014-06-04": {
            "1. open": "1.3626",
            "2. high": "1.3636",
            "3. low": "1.3596",
            "4. close": "1.3600"
        },
        "2014-06-03": {
            "1. open": "1.3596",
            "2. high": "1.3646",
            "3. low": "1.3593",
            "4. close": "1.3626"
        },
        "2014-06-02": {
            "1. open": "1.3629",
            "2. high": "1.3635",
            "3. low": "1.3588",
            "4. close": "1.3597"
        },
        "2014-05-30": {
            "1. open": "1.3601",
            "2. high": "1.3647",
            "3. low": "1.3597",
            "4. close": "1.3634"
        },
        "2014-05-29": {
            "1. open": "1.3591",
            "2. high": "1.3624",
            "3. low": "1.3587",
            "4. close": "1.3601"
        },
        "2014-05-28": {
            "1. open": "1.3634",
            "2. high": "1.3637",
            "3. low": "1.3587",
            "4. close": "1.3592"
        },
        "2014-05-27": {
            "1. open": "1.3644",
            "2. high": "1.3668",
            "3. low": "1.3613",
            "4. close": "1.3633"
        },
        "2014-05-26": {
            "1. open": "1.3624",
            "2. high": "1.3653",
            "3. low": "1.3615",
            "4. close": "1.3643"
        },
        "2014-05-23": {
            "1. open": "1.3656",
            "2. high": "1.3656",
            "3. low": "1.3616",
            "4. close": "1.3627"
        },
        "2014-05-22": {
            "1. open": "1.3685",
            "2. high": "1.3687",
            "3. low": "1.3645",
            "4. close": "1.3656"
        },
        "2014-05-21": {
            "1. open": "1.3698",
            "2. high": "1.3722",
            "3. low": "1.3646",
            "4. close": "1.3684"
        },
        "2014-05-20": {
            "1. open": "1.3709",
            "2. high": "1.3713",
            "3. low": "1.3680",
            "4. close": "1.3698"
        },
        "2014-05-19": {
            "1. open": "1.3697",
            "2. high": "1.3734",
            "3. low": "1.3693",
            "4. close": "1.3707"
        },
        "2014-05-16": {
            "1. open": "1.3709",
            "2. high": "1.3726",
            "3. low": "1.3685",
            "4. close": "1.3692"
        },
        "2014-05-15": {
            "1. open": "1.3714",
            "2. high": "1.3731",
            "3. low": "1.3650",
            "4. close": "1.3710"
        },
        "2014-05-14": {
            "1. open": "1.3703",
            "2. high": "1.3729",
            "3. low": "1.3697",
            "4. close": "1.3713"
        },
        "2014-05-13": {
            "1. open": "1.3758",
            "2. high": "1.3771",
            "3. low": "1.3688",
            "4. close": "1.3704"
        },
        "2014-05-12": {
            "1. open": "1.3756",
            "2. high": "1.3774",
            "3. low": "1.3749",
            "4. close": "1.3758"
        },
        "2014-05-09": {
            "1. open": "1.3839",
            "2. high": "1.3843",
            "3. low": "1.3745",
            "4. close": "1.3751"
        },
        "2014-05-08": {
            "1. open": "1.3911",
            "2. high": "1.3990",
            "3. low": "1.3833",
            "4. close": "1.3839"
        },
        "2014-05-07": {
            "1. open": "1.3926",
            "2. high": "1.3938",
            "3. low": "1.3908",
            "4. close": "1.3910"
        },
        "2014-05-06": {
            "1. open": "1.3875",
            "2. high": "1.3950",
            "3. low": "1.3871",
            "4. close": "1.3924"
        },
        "2014-05-05": {
            "1. open": "1.3873",
            "2. high": "1.3885",
            "3. low": "1.3863",
            "4. close": "1.3874"
        },
        "2014-05-02": {
            "1. open": "1.3867",
            "2. high": "1.3880",
            "3. low": "1.3812",
            "4. close": "1.3869"
        },
        "2014-05-01": {
            "1. open": "1.3864",
            "2. high": "1.3889",
            "3. low": "1.3862",
            "4. close": "1.3867"
        },
        "2014-04-30": {
            "1. open": "1.3812",
            "2. high": "1.3875",
            "3. low": "1.3788",
            "4. close": "1.3863"
        },
        "2014-04-29": {
            "1. open": "1.3849",
            "2. high": "1.3877",
            "3. low": "1.3806",
            "4. close": "1.3812"
        },
        "2014-04-28": {
            "1. open": "1.3839",
            "2. high": "1.3878",
            "3. low": "1.3815",
            "4. close": "1.3849"
        },
        "2014-04-25": {
            "1. open": "1.3831",
            "2. high": "1.3847",
            "3. low": "1.3827",
            "4. close": "1.3831"
        },
        "2014-04-24": {
            "1. open": "1.3816",
            "2. high": "1.3839",
            "3. low": "1.3792",
            "4. close": "1.3831"
        },
        "2014-04-23": {
            "1. open": "1.3805",
            "2. high": "1.3853",
            "3. low": "1.3799",
            "4. close": "1.3816"
        },
        "2014-04-22": {
            "1. open": "1.3794",
            "2. high": "1.3824",
            "3. low": "1.3783",
            "4. close": "1.3805"
        },
        "2014-04-21": {
            "1. open": "1.3816",
            "2. high": "1.3830",
            "3. low": "1.3787",
            "4. close": "1.3793"
        },
        "2014-04-18": {
            "1. open": "1.3813",
            "2. high": "1.3821",
            "3. low": "1.3808",
            "4. close": "1.3808"
        },
        "2014-04-17": {
            "1. open": "1.3815",
            "2. high": "1.3863",
            "3. low": "1.3811",
            "4. close": "1.3813"
        },
        "2014-04-16": {
            "1. open": "1.3812",
            "2. high": "1.3849",
            "3. low": "1.3804",
            "4. close": "1.3815"
        },
        "2014-04-15": {
            "1. open": "1.3819",
            "2. high": "1.3832",
            "3. low": "1.3793",
            "4. close": "1.3812"
        },
        "2014-04-14": {
            "1. open": "1.3856",
            "2. high": "1.3861",
            "3. low": "1.3809",
            "4. close": "1.3818"
        },
        "2014-04-11": {
            "1. open": "1.3887",
            "2. high": "1.3904",
            "3. low": "1.3864",
            "4. close": "1.3884"
        },
        "2014-04-10": {
            "1. open": "1.3853",
            "2. high": "1.3898",
            "3. low": "1.3835",
            "4. close": "1.3887"
        },
        "2014-04-09": {
            "1. open": "1.3794",
            "2. high": "1.3858",
            "3. low": "1.3780",
            "4. close": "1.3853"
        },
        "2014-04-08": {
            "1. open": "1.3741",
            "2. high": "1.3810",
            "3. low": "1.3738",
            "4. close": "1.3794"
        },
        "2014-04-07": {
            "1. open": "1.3700",
            "2. high": "1.3748",
            "3. low": "1.3695",
            "4. close": "1.3741"
        },
        "2014-04-04": {
            "1. open": "1.3717",
            "2. high": "1.3728",
            "3. low": "1.3675",
            "4. close": "1.3706"
        },
        "2014-04-03": {
            "1. open": "1.3765",
            "2. high": "1.3794",
            "3. low": "1.3699",
            "4. close": "1.3716"
        },
        "2014-04-02": {
            "1. open": "1.3793",
            "2. high": "1.3817",
            "3. low": "1.3752",
            "4. close": "1.3764"
        },
        "2014-04-01": {
            "1. open": "1.3773",
            "2. high": "1.3813",
            "3. low": "1.3769",
            "4. close": "1.3793"
        },
        "2014-03-31": {
            "1. open": "1.3753",
            "2. high": "1.3804",
            "3. low": "1.3738",
            "4. close": "1.3773"
        },
        "2014-03-28": {
            "1. open": "1.3740",
            "2. high": "1.3768",
            "3. low": "1.3706",
            "4. close": "1.3748"
        },
        "2014-03-27": {
            "1. open": "1.3786",
            "2. high": "1.3794",
            "3. low": "1.3730",
            "4. close": "1.3740"
        },
        "2014-03-26": {
            "1. open": "1.3826",
            "2. high": "1.3827",
            "3. low": "1.3778",
            "4. close": "1.3784"
        },
        "2014-03-25": {
            "1. open": "1.3837",
            "2. high": "1.3845",
            "3. low": "1.3754",
            "4. close": "1.3824"
        },
        "2014-03-24": {
            "1. open": "1.3798",
            "2. high": "1.3865",
            "3. low": "1.3760",
            "4. close": "1.3837"
        },
        "2014-03-21": {
            "1. open": "1.3779",
            "2. high": "1.3810",
            "3. low": "1.3767",
            "4. close": "1.3793"
        },
        "2014-03-20": {
            "1. open": "1.3819",
            "2. high": "1.3844",
            "3. low": "1.3751",
            "4. close": "1.3779"
        },
        "2014-03-19": {
            "1. open": "1.3933",
            "2. high": "1.3934",
            "3. low": "1.3810",
            "4. close": "1.3815"
        },
        "2014-03-18": {
            "1. open": "1.3921",
            "2. high": "1.3936",
            "3. low": "1.3884",
            "4. close": "1.3933"
        },
        "2014-03-17": {
            "1. open": "1.3911",
            "2. high": "1.3945",
            "3. low": "1.3880",
            "4. close": "1.3921"
        },
        "2014-03-14": {
            "1. open": "1.3870",
            "2. high": "1.3934",
            "3. low": "1.3847",
            "4. close": "1.3911"
        },
        "2014-03-13": {
            "1. open": "1.3902",
            "2. high": "1.3964",
            "3. low": "1.3845",
            "4. close": "1.3870"
        },
        "2014-03-12": {
            "1. open": "1.3859",
            "2. high": "1.3913",
            "3. low": "1.3843",
            "4. close": "1.3900"
        },
        "2014-03-11": {
            "1. open": "1.3877",
            "2. high": "1.3877",
            "3. low": "1.3835",
            "4. close": "1.3858"
        },
        "2014-03-10": {
            "1. open": "1.3871",
            "2. high": "1.3896",
            "3. low": "1.3862",
            "4. close": "1.3876"
        },
        "2014-03-07": {
            "1. open": "1.3859",
            "2. high": "1.3913",
            "3. low": "1.3853",
            "4. close": "1.3873"
        },
        "2014-03-06": {
            "1. open": "1.3732",
            "2. high": "1.3871",
            "3. low": "1.3721",
            "4. close": "1.3859"
        },
        "2014-03-05": {
            "1. open": "1.3742",
            "2. high": "1.3744",
            "3. low": "1.3710",
            "4. close": "1.3732"
        },
        "2014-03-04": {
            "1. open": "1.3734",
            "2. high": "1.3779",
            "3. low": "1.3721",
            "4. close": "1.3740"
        },
        "2014-03-03": {
            "1. open": "1.3757",
            "2. high": "1.3792",
            "3. low": "1.3726",
            "4. close": "1.3734"
        },
        "2014-02-28": {
            "1. open": "1.3709",
            "2. high": "1.3823",
            "3. low": "1.3692",
            "4. close": "1.3797"
        },
        "2014-02-27": {
            "1. open": "1.3685",
            "2. high": "1.3721",
            "3. low": "1.3642",
            "4. close": "1.3709"
        },
        "2014-02-26": {
            "1. open": "1.3744",
            "2. high": "1.3756",
            "3. low": "1.3661",
            "4. close": "1.3686"
        },
        "2014-02-25": {
            "1. open": "1.3735",
            "2. high": "1.3763",
            "3. low": "1.3717",
            "4. close": "1.3744"
        },
        "2014-02-24": {
            "1. open": "1.3732",
            "2. high": "1.3766",
            "3. low": "1.3708",
            "4. close": "1.3734"
        },
        "2014-02-21": {
            "1. open": "1.3718",
            "2. high": "1.3755",
            "3. low": "1.3702",
            "4. close": "1.3736"
        },
        "2014-02-20": {
            "1. open": "1.3735",
            "2. high": "1.3762",
            "3. low": "1.3688",
            "4. close": "1.3717"
        },
        "2014-02-19": {
            "1. open": "1.3756",
            "2. high": "1.3772",
            "3. low": "1.3726",
            "4. close": "1.3733"
        },
        "2014-02-18": {
            "1. open": "1.3705",
            "2. high": "1.3766",
            "3. low": "1.3694",
            "4. close": "1.3757"
        },
        "2014-02-17": {
            "1. open": "1.3707",
            "2. high": "1.3722",
            "3. low": "1.3692",
            "4. close": "1.3706"
        },
        "2014-02-14": {
            "1. open": "1.3679",
            "2. high": "1.3713",
            "3. low": "1.3673",
            "4. close": "1.3691"
        },
        "2014-02-13": {
            "1. open": "1.3592",
            "2. high": "1.3691",
            "3. low": "1.3583",
            "4. close": "1.3678"
        },
        "2014-02-12": {
            "1. open": "1.3638",
            "2. high": "1.3651",
            "3. low": "1.3562",
            "4. close": "1.3592"
        },
        "2014-02-11": {
            "1. open": "1.3643",
            "2. high": "1.3682",
            "3. low": "1.3629",
            "4. close": "1.3637"
        },
        "2014-02-10": {
            "1. open": "1.3614",
            "2. high": "1.3650",
            "3. low": "1.3614",
            "4. close": "1.3644"
        },
        "2014-02-07": {
            "1. open": "1.3589",
            "2. high": "1.3639",
            "3. low": "1.3554",
            "4. close": "1.3631"
        },
        "2014-02-06": {
            "1. open": "1.3533",
            "2. high": "1.3617",
            "3. low": "1.3490",
            "4. close": "1.3589"
        },
        "2014-02-05": {
            "1. open": "1.3517",
            "2. high": "1.3550",
            "3. low": "1.3498",
            "4. close": "1.3531"
        },
        "2014-02-04": {
            "1. open": "1.3526",
            "2. high": "1.3536",
            "3. low": "1.3492",
            "4. close": "1.3518"
        },
        "2014-02-03": {
            "1. open": "1.3481",
            "2. high": "1.3534",
            "3. low": "1.3476",
            "4. close": "1.3526"
        },
        "2014-01-31": {
            "1. open": "1.3554",
            "2. high": "1.3567",
            "3. low": "1.3479",
            "4. close": "1.3487"
        },
        "2014-01-30": {
            "1. open": "1.3660",
            "2. high": "1.3665",
            "3. low": "1.3545",
            "4. close": "1.3554"
        },
        "2014-01-29": {
            "1. open": "1.3668",
            "2. high": "1.3683",
            "3. low": "1.3603",
            "4. close": "1.3662"
        },
        "2014-01-28": {
            "1. open": "1.3672",
            "2. high": "1.3688",
            "3. low": "1.3629",
            "4. close": "1.3668"
        },
        "2014-01-27": {
            "1. open": "1.3677",
            "2. high": "1.3712",
            "3. low": "1.3654",
            "4. close": "1.3673"
        },
        "2014-01-24": {
            "1. open": "1.3695",
            "2. high": "1.3733",
            "3. low": "1.3665",
            "4. close": "1.3678"
        },
        "2014-01-23": {
            "1. open": "1.3545",
            "2. high": "1.3697",
            "3. low": "1.3532",
            "4. close": "1.3695"
        },
        "2014-01-22": {
            "1. open": "1.3559",
            "2. high": "1.3580",
            "3. low": "1.3535",
            "4. close": "1.3545"
        },
        "2014-01-21": {
            "1. open": "1.3556",
            "2. high": "1.3566",
            "3. low": "1.3517",
            "4. close": "1.3559"
        },
        "2014-01-20": {
            "1. open": "1.3537",
            "2. high": "1.3567",
            "3. low": "1.3507",
            "4. close": "1.3551"
        },
        "2014-01-17": {
            "1. open": "1.3618",
            "2. high": "1.3619",
            "3. low": "1.3517",
            "4. close": "1.3537"
        },
        "2014-01-16": {
            "1. open": "1.3603",
            "2. high": "1.3648",
            "3. low": "1.3583",
            "4. close": "1.3619"
        },
        "2014-01-15": {
            "1. open": "1.3677",
            "2. high": "1.3680",
            "3. low": "1.3581",
            "4. close": "1.3605"
        },
        "2014-01-14": {
            "1. open": "1.3670",
            "2. high": "1.3696",
            "3. low": "1.3649",
            "4. close": "1.3678"
        },
        "2014-01-13": {
            "1. open": "1.3677",
            "2. high": "1.3683",
            "3. low": "1.3638",
            "4. close": "1.3671"
        },
        "2014-01-10": {
            "1. open": "1.3606",
            "2. high": "1.3685",
            "3. low": "1.3574",
            "4. close": "1.3668"
        },
        "2014-01-09": {
            "1. open": "1.3574",
            "2. high": "1.3629",
            "3. low": "1.3552",
            "4. close": "1.3605"
        },
        "2014-01-08": {
            "1. open": "1.3615",
            "2. high": "1.3635",
            "3. low": "1.3555",
            "4. close": "1.3573"
        },
        "2014-01-07": {
            "1. open": "1.3627",
            "2. high": "1.3654",
            "3. low": "1.3596",
            "4. close": "1.3614"
        },
        "2014-01-06": {
            "1. open": "1.3591",
            "2. high": "1.3651",
            "3. low": "1.3571",
            "4. close": "1.3627"
        },
        "2014-01-03": {
            "1. open": "1.3669",
            "2. high": "1.3672",
            "3. low": "1.3582",
            "4. close": "1.3586"
        },
        "2014-01-02": {
            "1. open": "1.3759",
            "2. high": "1.3775",
            "3. low": "1.3629",
            "4. close": "1.3670"
        },
        "2014-01-01": {
            "1. open": "1.3741",
            "2. high": "1.3767",
            "3. low": "1.3741",
            "4. close": "1.3752"
        },
        "2013-12-31": {
            "1. open": "1.3800",
            "2. high": "1.3811",
            "3. low": "1.3741",
            "4. close": "1.3741"
        },
        "2013-12-30": {
            "1. open": "1.3755",
            "2. high": "1.3819",
            "3. low": "1.3726",
            "4. close": "1.3802"
        },
        "2013-12-27": {
            "1. open": "1.3690",
            "2. high": "1.3881",
            "3. low": "1.3686",
            "4. close": "1.3746"
        },
        "2013-12-26": {
            "1. open": "1.3680",
            "2. high": "1.3697",
            "3. low": "1.3665",
            "4. close": "1.3689"
        },
        "2013-12-25": {
            "1. open": "1.3678",
            "2. high": "1.3705",
            "3. low": "1.3661",
            "4. close": "1.3679"
        },
        "2013-12-24": {
            "1. open": "1.3696",
            "2. high": "1.3703",
            "3. low": "1.3655",
            "4. close": "1.3678"
        },
        "2013-12-23": {
            "1. open": "1.3671",
            "2. high": "1.3713",
            "3. low": "1.3666",
            "4. close": "1.3695"
        },
        "2013-12-20": {
            "1. open": "1.3662",
            "2. high": "1.3705",
            "3. low": "1.3625",
            "4. close": "1.3668"
        },
        "2013-12-19": {
            "1. open": "1.3683",
            "2. high": "1.3692",
            "3. low": "1.3650",
            "4. close": "1.3660"
        },
        "2013-12-18": {
            "1. open": "1.3767",
            "2. high": "1.3804",
            "3. low": "1.3677",
            "4. close": "1.3684"
        },
        "2013-12-17": {
            "1. open": "1.3761",
            "2. high": "1.3781",
            "3. low": "1.3726",
            "4. close": "1.3767"
        },
        "2013-12-16": {
            "1. open": "1.3727",
            "2. high": "1.3796",
            "3. low": "1.3726",
            "4. close": "1.3760"
        },
        "2013-12-13": {
            "1. open": "1.3753",
            "2. high": "1.3768",
            "3. low": "1.3709",
            "4. close": "1.3740"
        },
        "2013-12-12": {
            "1. open": "1.3784",
            "2. high": "1.3802",
            "3. low": "1.3737",
            "4. close": "1.3752"
        },
        "2013-12-11": {
            "1. open": "1.3760",
            "2. high": "1.3807",
            "3. low": "1.3742",
            "4. close": "1.3785"
        },
        "2013-12-10": {
            "1. open": "1.3737",
            "2. high": "1.3791",
            "3. low": "1.3734",
            "4. close": "1.3761"
        },
        "2013-12-09": {
            "1. open": "1.3713",
            "2. high": "1.3742",
            "3. low": "1.3694",
            "4. close": "1.3738"
        },
        "2013-12-06": {
            "1. open": "1.3666",
            "2. high": "1.3705",
            "3. low": "1.3630",
            "4. close": "1.3704"
        },
        "2013-12-05": {
            "1. open": "1.3591",
            "2. high": "1.3676",
            "3. low": "1.3546",
            "4. close": "1.3666"
        },
        "2013-12-04": {
            "1. open": "1.3588",
            "2. high": "1.3600",
            "3. low": "1.3528",
            "4. close": "1.3592"
        },
        "2013-12-03": {
            "1. open": "1.3540",
            "2. high": "1.3611",
            "3. low": "1.3524",
            "4. close": "1.3589"
        },
        "2013-12-02": {
            "1. open": "1.3586",
            "2. high": "1.3613",
            "3. low": "1.3525",
            "4. close": "1.3541"
        },
        "2013-11-29": {
            "1. open": "1.3605",
            "2. high": "1.3621",
            "3. low": "1.3579",
            "4. close": "1.3586"
        },
        "2013-11-28": {
            "1. open": "1.3577",
            "2. high": "1.3614",
            "3. low": "1.3564",
            "4. close": "1.3604"
        },
        "2013-11-27": {
            "1. open": "1.3571",
            "2. high": "1.3611",
            "3. low": "1.3557",
            "4. close": "1.3579"
        },
        "2013-11-26": {
            "1. open": "1.3516",
            "2. high": "1.3574",
            "3. low": "1.3515",
            "4. close": "1.3572"
        },
        "2013-11-25": {
            "1. open": "1.3549",
            "2. high": "1.3559",
            "3. low": "1.3491",
            "4. close": "1.3516"
        },
        "2013-11-22": {
            "1. open": "1.3482",
            "2. high": "1.3557",
            "3. low": "1.3462",
            "4. close": "1.3557"
        },
        "2013-11-21": {
            "1. open": "1.3438",
            "2. high": "1.3484",
            "3. low": "1.3400",
            "4. close": "1.3480"
        },
        "2013-11-20": {
            "1. open": "1.3537",
            "2. high": "1.3575",
            "3. low": "1.3417",
            "4. close": "1.3439"
        },
        "2013-11-19": {
            "1. open": "1.3504",
            "2. high": "1.3543",
            "3. low": "1.3487",
            "4. close": "1.3538"
        },
        "2013-11-18": {
            "1. open": "1.3496",
            "2. high": "1.3540",
            "3. low": "1.3473",
            "4. close": "1.3505"
        },
        "2013-11-15": {
            "1. open": "1.3459",
            "2. high": "1.3503",
            "3. low": "1.3432",
            "4. close": "1.3495"
        },
        "2013-11-14": {
            "1. open": "1.3481",
            "2. high": "1.3497",
            "3. low": "1.3420",
            "4. close": "1.3457"
        },
        "2013-11-13": {
            "1. open": "1.3434",
            "2. high": "1.3494",
            "3. low": "1.3391",
            "4. close": "1.3486"
        },
        "2013-11-12": {
            "1. open": "1.3404",
            "2. high": "1.3454",
            "3. low": "1.3361",
            "4. close": "1.3434"
        },
        "2013-11-11": {
            "1. open": "1.3357",
            "2. high": "1.3414",
            "3. low": "1.3343",
            "4. close": "1.3405"
        },
        "2013-11-08": {
            "1. open": "1.3417",
            "2. high": "1.3434",
            "3. low": "1.3319",
            "4. close": "1.3369"
        },
        "2013-11-07": {
            "1. open": "1.3515",
            "2. high": "1.3528",
            "3. low": "1.3303",
            "4. close": "1.3419"
        },
        "2013-11-06": {
            "1. open": "1.3473",
            "2. high": "1.3544",
            "3. low": "1.3467",
            "4. close": "1.3512"
        },
        "2013-11-05": {
            "1. open": "1.3513",
            "2. high": "1.3521",
            "3. low": "1.3451",
            "4. close": "1.3474"
        },
        "2013-11-04": {
            "1. open": "1.3486",
            "2. high": "1.3522",
            "3. low": "1.3445",
            "4. close": "1.3514"
        },
        "2013-11-01": {
            "1. open": "1.3587",
            "2. high": "1.3589",
            "3. low": "1.3478",
            "4. close": "1.3486"
        },
        "2013-10-31": {
            "1. open": "1.3734",
            "2. high": "1.3738",
            "3. low": "1.3576",
            "4. close": "1.3586"
        },
        "2013-10-30": {
            "1. open": "1.3744",
            "2. high": "1.3779",
            "3. low": "1.3697",
            "4. close": "1.3737"
        },
        "2013-10-29": {
            "1. open": "1.3784",
            "2. high": "1.3812",
            "3. low": "1.3737",
            "4. close": "1.3746"
        },
        "2013-10-28": {
            "1. open": "1.3806",
            "2. high": "1.3817",
            "3. low": "1.3776",
            "4. close": "1.3785"
        },
        "2013-10-25": {
            "1. open": "1.3797",
            "2. high": "1.3831",
            "3. low": "1.3775",
            "4. close": "1.3803"
        },
        "2013-10-24": {
            "1. open": "1.3774",
            "2. high": "1.3824",
            "3. low": "1.3768",
            "4. close": "1.3799"
        },
        "2013-10-23": {
            "1. open": "1.3778",
            "2. high": "1.3792",
            "3. low": "1.3742",
            "4. close": "1.3775"
        },
        "2013-10-22": {
            "1. open": "1.3678",
            "2. high": "1.3791",
            "3. low": "1.3662",
            "4. close": "1.3777"
        },
        "2013-10-21": {
            "1. open": "1.3682",
            "2. high": "1.3688",
            "3. low": "1.3651",
            "4. close": "1.3676"
        },
        "2013-10-18": {
            "1. open": "1.3671",
            "2. high": "1.3703",
            "3. low": "1.3659",
            "4. close": "1.3682"
        },
        "2013-10-17": {
            "1. open": "1.3533",
            "2. high": "1.3679",
            "3. low": "1.3516",
            "4. close": "1.3673"
        },
        "2013-10-16": {
            "1. open": "1.3524",
            "2. high": "1.3567",
            "3. low": "1.3474",
            "4. close": "1.3536"
        },
        "2013-10-15": {
            "1. open": "1.3558",
            "2. high": "1.3570",
            "3. low": "1.3480",
            "4. close": "1.3524"
        },
        "2013-10-14": {
            "1. open": "1.3556",
            "2. high": "1.3595",
            "3. low": "1.3544",
            "4. close": "1.3558"
        },
        "2013-10-11": {
            "1. open": "1.3524",
            "2. high": "1.3580",
            "3. low": "1.3519",
            "4. close": "1.3545"
        },
        "2013-10-10": {
            "1. open": "1.3522",
            "2. high": "1.3543",
            "3. low": "1.3488",
            "4. close": "1.3525"
        },
        "2013-10-09": {
            "1. open": "1.3572",
            "2. high": "1.3603",
            "3. low": "1.3489",
            "4. close": "1.3522"
        },
        "2013-10-08": {
            "1. open": "1.3577",
            "2. high": "1.3605",
            "3. low": "1.3557",
            "4. close": "1.3573"
        },
        "2013-10-07": {
            "1. open": "1.3562",
            "2. high": "1.3590",
            "3. low": "1.3542",
            "4. close": "1.3576"
        },
        "2013-10-04": {
            "1. open": "1.3622",
            "2. high": "1.3630",
            "3. low": "1.3541",
            "4. close": "1.3556"
        },
        "2013-10-03": {
            "1. open": "1.3581",
            "2. high": "1.3644",
            "3. low": "1.3577",
            "4. close": "1.3621"
        },
        "2013-10-02": {
            "1. open": "1.3523",
            "2. high": "1.3604",
            "3. low": "1.3506",
            "4. close": "1.3581"
        },
        "2013-10-01": {
            "1. open": "1.3521",
            "2. high": "1.3585",
            "3. low": "1.3517",
            "4. close": "1.3522"
        },
        "2013-09-30": {
            "1. open": "1.3480",
            "2. high": "1.3555",
            "3. low": "1.3477",
            "4. close": "1.3522"
        },
        "2013-09-27": {
            "1. open": "1.3487",
            "2. high": "1.3563",
            "3. low": "1.3473",
            "4. close": "1.3522"
        },
        "2013-09-26": {
            "1. open": "1.3521",
            "2. high": "1.3525",
            "3. low": "1.3473",
            "4. close": "1.3486"
        },
        "2013-09-25": {
            "1. open": "1.3471",
            "2. high": "1.3534",
            "3. low": "1.3463",
            "4. close": "1.3521"
        },
        "2013-09-24": {
            "1. open": "1.3492",
            "2. high": "1.3515",
            "3. low": "1.3464",
            "4. close": "1.3469"
        },
        "2013-09-23": {
            "1. open": "1.3530",
            "2. high": "1.3543",
            "3. low": "1.3480",
            "4. close": "1.3493"
        },
        "2013-09-20": {
            "1. open": "1.3529",
            "2. high": "1.3548",
            "3. low": "1.3498",
            "4. close": "1.3522"
        },
        "2013-09-19": {
            "1. open": "1.3508",
            "2. high": "1.3567",
            "3. low": "1.3500",
            "4. close": "1.3528"
        },
        "2013-09-18": {
            "1. open": "1.3358",
            "2. high": "1.3539",
            "3. low": "1.3338",
            "4. close": "1.3507"
        },
        "2013-09-17": {
            "1. open": "1.3334",
            "2. high": "1.3368",
            "3. low": "1.3325",
            "4. close": "1.3357"
        },
        "2013-09-16": {
            "1. open": "1.3366",
            "2. high": "1.3383",
            "3. low": "1.3329",
            "4. close": "1.3335"
        },
        "2013-09-13": {
            "1. open": "1.3299",
            "2. high": "1.3319",
            "3. low": "1.3256",
            "4. close": "1.3290"
        },
        "2013-09-12": {
            "1. open": "1.3310",
            "2. high": "1.3324",
            "3. low": "1.3255",
            "4. close": "1.3298"
        },
        "2013-09-11": {
            "1. open": "1.3264",
            "2. high": "1.3321",
            "3. low": "1.3244",
            "4. close": "1.3310"
        },
        "2013-09-10": {
            "1. open": "1.3253",
            "2. high": "1.3274",
            "3. low": "1.3230",
            "4. close": "1.3265"
        },
        "2013-09-09": {
            "1. open": "1.3173",
            "2. high": "1.3278",
            "3. low": "1.3165",
            "4. close": "1.3252"
        },
        "2013-09-06": {
            "1. open": "1.3117",
            "2. high": "1.3187",
            "3. low": "1.3103",
            "4. close": "1.3177"
        },
        "2013-09-05": {
            "1. open": "1.3204",
            "2. high": "1.3219",
            "3. low": "1.3111",
            "4. close": "1.3117"
        },
        "2013-09-04": {
            "1. open": "1.3166",
            "2. high": "1.3217",
            "3. low": "1.3159",
            "4. close": "1.3202"
        },
        "2013-09-03": {
            "1. open": "1.3193",
            "2. high": "1.3196",
            "3. low": "1.3141",
            "4. close": "1.3165"
        },
        "2013-09-02": {
            "1. open": "1.3212",
            "2. high": "1.3225",
            "3. low": "1.3183",
            "4. close": "1.3194"
        },
        "2013-08-30": {
            "1. open": "1.3240",
            "2. high": "1.3252",
            "3. low": "1.3179",
            "4. close": "1.3218"
        },
        "2013-08-29": {
            "1. open": "1.3340",
            "2. high": "1.3342",
            "3. low": "1.3219",
            "4. close": "1.3237"
        },
        "2013-08-28": {
            "1. open": "1.3391",
            "2. high": "1.3397",
            "3. low": "1.3305",
            "4. close": "1.3339"
        },
        "2013-08-27": {
            "1. open": "1.3370",
            "2. high": "1.3397",
            "3. low": "1.3326",
            "4. close": "1.3389"
        },
        "2013-08-26": {
            "1. open": "1.3382",
            "2. high": "1.3390",
            "3. low": "1.3357",
            "4. close": "1.3369"
        },
        "2013-08-23": {
            "1. open": "1.3354",
            "2. high": "1.3407",
            "3. low": "1.3335",
            "4. close": "1.3381"
        },
        "2013-08-22": {
            "1. open": "1.3357",
            "2. high": "1.3372",
            "3. low": "1.3298",
            "4. close": "1.3355"
        },
        "2013-08-21": {
            "1. open": "1.3417",
            "2. high": "1.3427",
            "3. low": "1.3339",
            "4. close": "1.3356"
        },
        "2013-08-20": {
            "1. open": "1.3335",
            "2. high": "1.3450",
            "3. low": "1.3323",
            "4. close": "1.3417"
        },
        "2013-08-19": {
            "1. open": "1.3334",
            "2. high": "1.3372",
            "3. low": "1.3315",
            "4. close": "1.3335"
        },
        "2013-08-16": {
            "1. open": "1.3349",
            "2. high": "1.3378",
            "3. low": "1.3311",
            "4. close": "1.3328"
        },
        "2013-08-15": {
            "1. open": "1.3257",
            "2. high": "1.3360",
            "3. low": "1.3208",
            "4. close": "1.3350"
        },
        "2013-08-14": {
            "1. open": "1.3262",
            "2. high": "1.3278",
            "3. low": "1.3239",
            "4. close": "1.3257"
        },
        "2013-08-13": {
            "1. open": "1.3299",
            "2. high": "1.3314",
            "3. low": "1.3235",
            "4. close": "1.3260"
        },
        "2013-08-12": {
            "1. open": "1.3337",
            "2. high": "1.3342",
            "3. low": "1.3277",
            "4. close": "1.3298"
        },
        "2013-08-09": {
            "1. open": "1.3380",
            "2. high": "1.3388",
            "3. low": "1.3334",
            "4. close": "1.3335"
        },
        "2013-08-08": {
            "1. open": "1.3336",
            "2. high": "1.3399",
            "3. low": "1.3327",
            "4. close": "1.3380"
        },
        "2013-08-07": {
            "1. open": "1.3305",
            "2. high": "1.3343",
            "3. low": "1.3266",
            "4. close": "1.3336"
        },
        "2013-08-06": {
            "1. open": "1.3260",
            "2. high": "1.3321",
            "3. low": "1.3246",
            "4. close": "1.3307"
        },
        "2013-08-05": {
            "1. open": "1.3279",
            "2. high": "1.3299",
            "3. low": "1.3234",
            "4. close": "1.3261"
        },
        "2013-08-02": {
            "1. open": "1.3211",
            "2. high": "1.3292",
            "3. low": "1.3190",
            "4. close": "1.3276"
        },
        "2013-08-01": {
            "1. open": "1.3299",
            "2. high": "1.3310",
            "3. low": "1.3198",
            "4. close": "1.3209"
        },
        "2013-07-31": {
            "1. open": "1.3263",
            "2. high": "1.3343",
            "3. low": "1.3217",
            "4. close": "1.3296"
        },
        "2013-07-30": {
            "1. open": "1.3262",
            "2. high": "1.3296",
            "3. low": "1.3237",
            "4. close": "1.3263"
        },
        "2013-07-29": {
            "1. open": "1.3279",
            "2. high": "1.3293",
            "3. low": "1.3240",
            "4. close": "1.3260"
        },
        "2013-07-26": {
            "1. open": "1.3276",
            "2. high": "1.3294",
            "3. low": "1.3252",
            "4. close": "1.3275"
        },
        "2013-07-25": {
            "1. open": "1.3198",
            "2. high": "1.3294",
            "3. low": "1.3167",
            "4. close": "1.3275"
        },
        "2013-07-24": {
            "1. open": "1.3222",
            "2. high": "1.3255",
            "3. low": "1.3177",
            "4. close": "1.3196"
        },
        "2013-07-23": {
            "1. open": "1.3183",
            "2. high": "1.3234",
            "3. low": "1.3163",
            "4. close": "1.3222"
        },
        "2013-07-22": {
            "1. open": "1.3136",
            "2. high": "1.3216",
            "3. low": "1.3136",
            "4. close": "1.3184"
        },
        "2013-07-19": {
            "1. open": "1.3110",
            "2. high": "1.3147",
            "3. low": "1.3088",
            "4. close": "1.3139"
        },
        "2013-07-18": {
            "1. open": "1.3123",
            "2. high": "1.3125",
            "3. low": "1.3066",
            "4. close": "1.3111"
        },
        "2013-07-17": {
            "1. open": "1.3156",
            "2. high": "1.3170",
            "3. low": "1.3086",
            "4. close": "1.3122"
        },
        "2013-07-16": {
            "1. open": "1.3065",
            "2. high": "1.3170",
            "3. low": "1.3052",
            "4. close": "1.3151"
        },
        "2013-07-15": {
            "1. open": "1.3067",
            "2. high": "1.3076",
            "3. low": "1.2991",
            "4. close": "1.3066"
        },
        "2013-07-12": {
            "1. open": "1.3092",
            "2. high": "1.3098",
            "3. low": "1.3002",
            "4. close": "1.3062"
        },
        "2013-07-11": {
            "1. open": "1.3016",
            "2. high": "1.3199",
            "3. low": "1.3007",
            "4. close": "1.3094"
        },
        "2013-07-10": {
            "1. open": "1.2785",
            "2. high": "1.3023",
            "3. low": "1.2765",
            "4. close": "1.3023"
        },
        "2013-07-09": {
            "1. open": "1.2857",
            "2. high": "1.2895",
            "3. low": "1.2757",
            "4. close": "1.2786"
        },
        "2013-07-08": {
            "1. open": "1.2822",
            "2. high": "1.2842",
            "3. low": "1.2818",
            "4. close": "1.2842"
        },
        "2013-07-05": {
            "1. open": "1.2912",
            "2. high": "1.2917",
            "3. low": "1.2806",
            "4. close": "1.2827"
        },
        "2013-07-04": {
            "1. open": "1.3007",
            "2. high": "1.3023",
            "3. low": "1.2882",
            "4. close": "1.2912"
        },
        "2013-07-03": {
            "1. open": "1.2979",
            "2. high": "1.3031",
            "3. low": "1.2921",
            "4. close": "1.3009"
        },
        "2013-07-02": {
            "1. open": "1.3062",
            "2. high": "1.3077",
            "3. low": "1.2963",
            "4. close": "1.2982"
        },
        "2013-07-01": {
            "1. open": "1.3014",
            "2. high": "1.3069",
            "3. low": "1.3003",
            "4. close": "1.3061"
        },
        "2013-06-28": {
            "1. open": "1.3035",
            "2. high": "1.3103",
            "3. low": "1.2990",
            "4. close": "1.3020"
        },
        "2013-06-27": {
            "1. open": "1.3007",
            "2. high": "1.3056",
            "3. low": "1.2998",
            "4. close": "1.3037"
        },
        "2013-06-26": {
            "1. open": "1.3081",
            "2. high": "1.3087",
            "3. low": "1.2984",
            "4. close": "1.3007"
        },
        "2013-06-25": {
            "1. open": "1.3123",
            "2. high": "1.3150",
            "3. low": "1.3063",
            "4. close": "1.3081"
        },
        "2013-06-24": {
            "1. open": "1.3104",
            "2. high": "1.3144",
            "3. low": "1.3057",
            "4. close": "1.3122"
        },
        "2013-06-21": {
            "1. open": "1.3225",
            "2. high": "1.3253",
            "3. low": "1.3098",
            "4. close": "1.3115"
        },
        "2013-06-20": {
            "1. open": "1.3296",
            "2. high": "1.3302",
            "3. low": "1.3161",
            "4. close": "1.3226"
        },
        "2013-06-19": {
            "1. open": "1.3393",
            "2. high": "1.3415",
            "3. low": "1.3261",
            "4. close": "1.3295"
        },
        "2013-06-18": {
            "1. open": "1.3361",
            "2. high": "1.3415",
            "3. low": "1.3323",
            "4. close": "1.3394"
        },
        "2013-06-17": {
            "1. open": "1.3348",
            "2. high": "1.3381",
            "3. low": "1.3316",
            "4. close": "1.3363"
        },
        "2013-06-14": {
            "1. open": "1.3372",
            "2. high": "1.3373",
            "3. low": "1.3294",
            "4. close": "1.3345"
        },
        "2013-06-13": {
            "1. open": "1.3337",
            "2. high": "1.3390",
            "3. low": "1.3277",
            "4. close": "1.3372"
        },
        "2013-06-12": {
            "1. open": "1.3313",
            "2. high": "1.3359",
            "3. low": "1.3264",
            "4. close": "1.3338"
        },
        "2013-06-11": {
            "1. open": "1.3278",
            "2. high": "1.3317",
            "3. low": "1.3230",
            "4. close": "1.3312"
        },
        "2013-06-10": {
            "1. open": "1.3203",
            "2. high": "1.3268",
            "3. low": "1.3175",
            "4. close": "1.3256"
        },
        "2013-06-07": {
            "1. open": "1.3238",
            "2. high": "1.3283",
            "3. low": "1.3191",
            "4. close": "1.3216"
        },
        "2013-06-06": {
            "1. open": "1.3091",
            "2. high": "1.3305",
            "3. low": "1.3073",
            "4. close": "1.3238"
        },
        "2013-06-05": {
            "1. open": "1.3081",
            "2. high": "1.3115",
            "3. low": "1.3052",
            "4. close": "1.3092"
        },
        "2013-06-04": {
            "1. open": "1.3070",
            "2. high": "1.3100",
            "3. low": "1.3041",
            "4. close": "1.3081"
        },
        "2013-06-03": {
            "1. open": "1.2990",
            "2. high": "1.3106",
            "3. low": "1.2952",
            "4. close": "1.3069"
        },
        "2013-05-31": {
            "1. open": "1.3045",
            "2. high": "1.3059",
            "3. low": "1.2943",
            "4. close": "1.2993"
        },
        "2013-05-30": {
            "1. open": "1.2938",
            "2. high": "1.3061",
            "3. low": "1.2931",
            "4. close": "1.3045"
        },
        "2013-05-29": {
            "1. open": "1.2852",
            "2. high": "1.2977",
            "3. low": "1.2837",
            "4. close": "1.2939"
        },
        "2013-05-28": {
            "1. open": "1.2932",
            "2. high": "1.2949",
            "3. low": "1.2848",
            "4. close": "1.2852"
        },
        "2013-05-27": {
            "1. open": "1.2934",
            "2. high": "1.2944",
            "3. low": "1.2933",
            "4. close": "1.2937"
        },
        "2013-05-24": {
            "1. open": "1.2932",
            "2. high": "1.2992",
            "3. low": "1.2903",
            "4. close": "1.2932"
        },
        "2013-05-23": {
            "1. open": "1.2851",
            "2. high": "1.2955",
            "3. low": "1.2820",
            "4. close": "1.2932"
        },
        "2013-05-22": {
            "1. open": "1.2905",
            "2. high": "1.2998",
            "3. low": "1.2832",
            "4. close": "1.2852"
        },
        "2013-05-21": {
            "1. open": "1.2884",
            "2. high": "1.2933",
            "3. low": "1.2840",
            "4. close": "1.2905"
        },
        "2013-05-20": {
            "1. open": "1.2844",
            "2. high": "1.2901",
            "3. low": "1.2818",
            "4. close": "1.2883"
        },
        "2013-05-17": {
            "1. open": "1.2882",
            "2. high": "1.2890",
            "3. low": "1.2795",
            "4. close": "1.2838"
        },
        "2013-05-16": {
            "1. open": "1.2879",
            "2. high": "1.2929",
            "3. low": "1.2845",
            "4. close": "1.2883"
        },
        "2013-05-15": {
            "1. open": "1.2931",
            "2. high": "1.2942",
            "3. low": "1.2842",
            "4. close": "1.2880"
        },
        "2013-05-14": {
            "1. open": "1.2982",
            "2. high": "1.3028",
            "3. low": "1.2915",
            "4. close": "1.2931"
        },
        "2013-05-13": {
            "1. open": "1.2977",
            "2. high": "1.2999",
            "3. low": "1.2941",
            "4. close": "1.2981"
        },
        "2013-05-10": {
            "1. open": "1.3043",
            "2. high": "1.3050",
            "3. low": "1.2934",
            "4. close": "1.2992"
        },
        "2013-05-09": {
            "1. open": "1.3159",
            "2. high": "1.3177",
            "3. low": "1.3008",
            "4. close": "1.3044"
        },
        "2013-05-08": {
            "1. open": "1.3078",
            "2. high": "1.3194",
            "3. low": "1.3070",
            "4. close": "1.3157"
        },
        "2013-05-07": {
            "1. open": "1.3073",
            "2. high": "1.3131",
            "3. low": "1.3064",
            "4. close": "1.3078"
        },
        "2013-05-06": {
            "1. open": "1.3118",
            "2. high": "1.3140",
            "3. low": "1.3052",
            "4. close": "1.3073"
        },
        "2013-05-03": {
            "1. open": "1.3062",
            "2. high": "1.3158",
            "3. low": "1.3033",
            "4. close": "1.3114"
        },
        "2013-05-02": {
            "1. open": "1.3182",
            "2. high": "1.3214",
            "3. low": "1.3037",
            "4. close": "1.3062"
        },
        "2013-05-01": {
            "1. open": "1.3166",
            "2. high": "1.3242",
            "3. low": "1.3158",
            "4. close": "1.3184"
        },
        "2013-04-30": {
            "1. open": "1.3093",
            "2. high": "1.3185",
            "3. low": "1.3053",
            "4. close": "1.3166"
        },
        "2013-04-29": {
            "1. open": "1.3059",
            "2. high": "1.3115",
            "3. low": "1.3029",
            "4. close": "1.3093"
        },
        "2013-04-26": {
            "1. open": "1.3009",
            "2. high": "1.3046",
            "3. low": "1.2990",
            "4. close": "1.3029"
        },
        "2013-04-25": {
            "1. open": "1.3011",
            "2. high": "1.3093",
            "3. low": "1.2988",
            "4. close": "1.3009"
        },
        "2013-04-24": {
            "1. open": "1.3001",
            "2. high": "1.3033",
            "3. low": "1.2954",
            "4. close": "1.3012"
        },
        "2013-04-23": {
            "1. open": "1.3061",
            "2. high": "1.3083",
            "3. low": "1.2972",
            "4. close": "1.3000"
        },
        "2013-04-22": {
            "1. open": "1.3063",
            "2. high": "1.3084",
            "3. low": "1.3014",
            "4. close": "1.3061"
        },
        "2013-04-19": {
            "1. open": "1.3052",
            "2. high": "1.3127",
            "3. low": "1.3045",
            "4. close": "1.3053"
        },
        "2013-04-18": {
            "1. open": "1.3035",
            "2. high": "1.3096",
            "3. low": "1.3019",
            "4. close": "1.3050"
        },
        "2013-04-17": {
            "1. open": "1.3179",
            "2. high": "1.3198",
            "3. low": "1.3000",
            "4. close": "1.3035"
        },
        "2013-04-16": {
            "1. open": "1.3046",
            "2. high": "1.3199",
            "3. low": "1.3027",
            "4. close": "1.3178"
        },
        "2013-04-15": {
            "1. open": "1.3104",
            "2. high": "1.3109",
            "3. low": "1.3021",
            "4. close": "1.3045"
        },
        "2013-04-12": {
            "1. open": "1.3106",
            "2. high": "1.3126",
            "3. low": "1.3036",
            "4. close": "1.3107"
        },
        "2013-04-11": {
            "1. open": "1.3067",
            "2. high": "1.3138",
            "3. low": "1.3041",
            "4. close": "1.3107"
        },
        "2013-04-10": {
            "1. open": "1.3080",
            "2. high": "1.3122",
            "3. low": "1.3050",
            "4. close": "1.3068"
        },
        "2013-04-09": {
            "1. open": "1.3017",
            "2. high": "1.3103",
            "3. low": "1.3002",
            "4. close": "1.3079"
        },
        "2013-04-08": {
            "1. open": "1.2992",
            "2. high": "1.3037",
            "3. low": "1.2967",
            "4. close": "1.3017"
        },
        "2013-04-05": {
            "1. open": "1.2932",
            "2. high": "1.3040",
            "3. low": "1.2897",
            "4. close": "1.2989"
        },
        "2013-04-04": {
            "1. open": "1.2842",
            "2. high": "1.2949",
            "3. low": "1.2746",
            "4. close": "1.2932"
        },
        "2013-04-03": {
            "1. open": "1.2822",
            "2. high": "1.2864",
            "3. low": "1.2788",
            "4. close": "1.2842"
        },
        "2013-04-02": {
            "1. open": "1.2843",
            "2. high": "1.2877",
            "3. low": "1.2807",
            "4. close": "1.2821"
        },
        "2013-04-01": {
            "1. open": "1.2809",
            "2. high": "1.2867",
            "3. low": "1.2769",
            "4. close": "1.2842"
        },
        "2013-03-29": {
            "1. open": "1.2814",
            "2. high": "1.2837",
            "3. low": "1.2792",
            "4. close": "1.2819"
        },
        "2013-03-28": {
            "1. open": "1.2778",
            "2. high": "1.2844",
            "3. low": "1.2753",
            "4. close": "1.2814"
        },
        "2013-03-27": {
            "1. open": "1.2855",
            "2. high": "1.2867",
            "3. low": "1.2750",
            "4. close": "1.2776"
        },
        "2013-03-26": {
            "1. open": "1.2848",
            "2. high": "1.2890",
            "3. low": "1.2828",
            "4. close": "1.2855"
        },
        "2013-03-25": {
            "1. open": "1.2961",
            "2. high": "1.3048",
            "3. low": "1.2829",
            "4. close": "1.2845"
        },
        "2013-03-22": {
            "1. open": "1.2895",
            "2. high": "1.3010",
            "3. low": "1.2886",
            "4. close": "1.2988"
        },
        "2013-03-21": {
            "1. open": "1.2943",
            "2. high": "1.2955",
            "3. low": "1.2878",
            "4. close": "1.2893"
        },
        "2013-03-20": {
            "1. open": "1.2866",
            "2. high": "1.2977",
            "3. low": "1.2854",
            "4. close": "1.2941"
        },
        "2013-03-19": {
            "1. open": "1.2957",
            "2. high": "1.2970",
            "3. low": "1.2841",
            "4. close": "1.2866"
        },
        "2013-03-18": {
            "1. open": "1.2908",
            "2. high": "1.3076",
            "3. low": "1.2880",
            "4. close": "1.2959"
        },
        "2013-03-15": {
            "1. open": "1.3001",
            "2. high": "1.3107",
            "3. low": "1.2997",
            "4. close": "1.3076"
        },
        "2013-03-14": {
            "1. open": "1.2961",
            "2. high": "1.3032",
            "3. low": "1.2910",
            "4. close": "1.3002"
        },
        "2013-03-13": {
            "1. open": "1.3028",
            "2. high": "1.3065",
            "3. low": "1.2922",
            "4. close": "1.2957"
        },
        "2013-03-12": {
            "1. open": "1.3045",
            "2. high": "1.3074",
            "3. low": "1.2990",
            "4. close": "1.3024"
        },
        "2013-03-11": {
            "1. open": "1.2995",
            "2. high": "1.3053",
            "3. low": "1.2977",
            "4. close": "1.3045"
        },
        "2013-03-08": {
            "1. open": "1.3106",
            "2. high": "1.3134",
            "3. low": "1.2954",
            "4. close": "1.3001"
        },
        "2013-03-07": {
            "1. open": "1.2966",
            "2. high": "1.3118",
            "3. low": "1.2963",
            "4. close": "1.3107"
        },
        "2013-03-06": {
            "1. open": "1.3048",
            "2. high": "1.3070",
            "3. low": "1.2963",
            "4. close": "1.2966"
        },
        "2013-03-05": {
            "1. open": "1.3026",
            "2. high": "1.3075",
            "3. low": "1.3009",
            "4. close": "1.3050"
        },
        "2013-03-04": {
            "1. open": "1.3010",
            "2. high": "1.3031",
            "3. low": "1.2980",
            "4. close": "1.3025"
        },
        "2013-03-01": {
            "1. open": "1.3056",
            "2. high": "1.3101",
            "3. low": "1.2965",
            "4. close": "1.3020"
        },
        "2013-02-28": {
            "1. open": "1.3137",
            "2. high": "1.3162",
            "3. low": "1.3050",
            "4. close": "1.3056"
        },
        "2013-02-27": {
            "1. open": "1.3060",
            "2. high": "1.3147",
            "3. low": "1.3040",
            "4. close": "1.3135"
        },
        "2013-02-26": {
            "1. open": "1.3062",
            "2. high": "1.3121",
            "3. low": "1.3017",
            "4. close": "1.3062"
        },
        "2013-02-25": {
            "1. open": "1.3215",
            "2. high": "1.3318",
            "3. low": "1.3047",
            "4. close": "1.3058"
        },
        "2013-02-22": {
            "1. open": "1.3190",
            "2. high": "1.3244",
            "3. low": "1.3144",
            "4. close": "1.3187"
        },
        "2013-02-21": {
            "1. open": "1.3280",
            "2. high": "1.3290",
            "3. low": "1.3160",
            "4. close": "1.3188"
        },
        "2013-02-20": {
            "1. open": "1.3387",
            "2. high": "1.3434",
            "3. low": "1.3270",
            "4. close": "1.3283"
        },
        "2013-02-19": {
            "1. open": "1.3350",
            "2. high": "1.3396",
            "3. low": "1.3326",
            "4. close": "1.3386"
        },
        "2013-02-18": {
            "1. open": "1.3346",
            "2. high": "1.3379",
            "3. low": "1.3320",
            "4. close": "1.3351"
        },
        "2013-02-15": {
            "1. open": "1.3357",
            "2. high": "1.3393",
            "3. low": "1.3305",
            "4. close": "1.3357"
        },
        "2013-02-14": {
            "1. open": "1.3451",
            "2. high": "1.3455",
            "3. low": "1.3314",
            "4. close": "1.3361"
        },
        "2013-02-13": {
            "1. open": "1.3454",
            "2. high": "1.3520",
            "3. low": "1.3425",
            "4. close": "1.3449"
        },
        "2013-02-12": {
            "1. open": "1.3404",
            "2. high": "1.3475",
            "3. low": "1.3363",
            "4. close": "1.3452"
        },
        "2013-02-11": {
            "1. open": "1.3369",
            "2. high": "1.3427",
            "3. low": "1.3356",
            "4. close": "1.3401"
        },
        "2013-02-08": {
            "1. open": "1.3395",
            "2. high": "1.3428",
            "3. low": "1.3350",
            "4. close": "1.3364"
        },
        "2013-02-07": {
            "1. open": "1.3521",
            "2. high": "1.3577",
            "3. low": "1.3369",
            "4. close": "1.3396"
        },
        "2013-02-06": {
            "1. open": "1.3583",
            "2. high": "1.3596",
            "3. low": "1.3493",
            "4. close": "1.3521"
        },
        "2013-02-05": {
            "1. open": "1.3514",
            "2. high": "1.3597",
            "3. low": "1.3457",
            "4. close": "1.3581"
        },
        "2013-02-04": {
            "1. open": "1.3654",
            "2. high": "1.3658",
            "3. low": "1.3503",
            "4. close": "1.3508"
        },
        "2013-02-01": {
            "1. open": "1.3574",
            "2. high": "1.3711",
            "3. low": "1.3570",
            "4. close": "1.3639"
        },
        "2013-01-31": {
            "1. open": "1.3566",
            "2. high": "1.3593",
            "3. low": "1.3539",
            "4. close": "1.3576"
        },
        "2013-01-30": {
            "1. open": "1.3489",
            "2. high": "1.3587",
            "3. low": "1.3479",
            "4. close": "1.3564"
        },
        "2013-01-29": {
            "1. open": "1.3454",
            "2. high": "1.3497",
            "3. low": "1.3413",
            "4. close": "1.3490"
        },
        "2013-01-28": {
            "1. open": "1.3464",
            "2. high": "1.3477",
            "3. low": "1.3423",
            "4. close": "1.3451"
        },
        "2013-01-25": {
            "1. open": "1.3375",
            "2. high": "1.3478",
            "3. low": "1.3349",
            "4. close": "1.3457"
        },
        "2013-01-24": {
            "1. open": "1.3317",
            "2. high": "1.3392",
            "3. low": "1.3284",
            "4. close": "1.3375"
        },
        "2013-01-23": {
            "1. open": "1.3321",
            "2. high": "1.3354",
            "3. low": "1.3262",
            "4. close": "1.3318"
        },
        "2013-01-22": {
            "1. open": "1.3312",
            "2. high": "1.3371",
            "3. low": "1.3265",
            "4. close": "1.3321"
        },
        "2013-01-21": {
            "1. open": "1.3308",
            "2. high": "1.3332",
            "3. low": "1.3296",
            "4. close": "1.3311"
        },
        "2013-01-18": {
            "1. open": "1.3376",
            "2. high": "1.3398",
            "3. low": "1.3278",
            "4. close": "1.3313"
        },
        "2013-01-17": {
            "1. open": "1.3288",
            "2. high": "1.3388",
            "3. low": "1.3267",
            "4. close": "1.3377"
        },
        "2013-01-16": {
            "1. open": "1.3304",
            "2. high": "1.3325",
            "3. low": "1.3256",
            "4. close": "1.3287"
        },
        "2013-01-15": {
            "1. open": "1.3379",
            "2. high": "1.3393",
            "3. low": "1.3263",
            "4. close": "1.3304"
        },
        "2013-01-14": {
            "1. open": "1.3359",
            "2. high": "1.3404",
            "3. low": "1.3334",
            "4. close": "1.3383"
        },
        "2013-01-11": {
            "1. open": "1.3271",
            "2. high": "1.3365",
            "3. low": "1.3247",
            "4. close": "1.3342"
        },
        "2013-01-10": {
            "1. open": "1.3048",
            "2. high": "1.3268",
            "3. low": "1.3036",
            "4. close": "1.3267"
        },
        "2013-01-09": {
            "1. open": "1.3080",
            "2. high": "1.3095",
            "3. low": "1.3035",
            "4. close": "1.3063"
        },
        "2013-01-08": {
            "1. open": "1.3114",
            "2. high": "1.3140",
            "3. low": "1.3055",
            "4. close": "1.3080"
        },
        "2013-01-07": {
            "1. open": "1.3075",
            "2. high": "1.3119",
            "3. low": "1.3015",
            "4. close": "1.3116"
        },
        "2013-01-04": {
            "1. open": "1.3047",
            "2. high": "1.3089",
            "3. low": "1.2996",
            "4. close": "1.3066"
        },
        "2013-01-03": {
            "1. open": "1.3184",
            "2. high": "1.3190",
            "3. low": "1.3045",
            "4. close": "1.3048"
        },
        "2013-01-02": {
            "1. open": "1.3203",
            "2. high": "1.3299",
            "3. low": "1.3155",
            "4. close": "1.3184"
        },
        "2013-01-01": {
            "1. open": "1.3190",
            "2. high": "1.3220",
            "3. low": "1.3179",
            "4. close": "1.3200"
        },
        "2012-12-31": {
            "1. open": "1.3212",
            "2. high": "1.3235",
            "3. low": "1.3170",
            "4. close": "1.3192"
        },
        "2012-12-28": {
            "1. open": "1.3234",
            "2. high": "1.3256",
            "3. low": "1.3164",
            "4. close": "1.3217"
        },
        "2012-12-27": {
            "1. open": "1.3222",
            "2. high": "1.3283",
            "3. low": "1.3199",
            "4. close": "1.3235"
        },
        "2012-12-26": {
            "1. open": "1.3181",
            "2. high": "1.3254",
            "3. low": "1.3169",
            "4. close": "1.3222"
        },
        "2012-12-25": {
            "1. open": "1.3184",
            "2. high": "1.3207",
            "3. low": "1.3168",
            "4. close": "1.3181"
        },
        "2012-12-24": {
            "1. open": "1.3174",
            "2. high": "1.3233",
            "3. low": "1.3167",
            "4. close": "1.3185"
        },
        "2012-12-21": {
            "1. open": "1.3243",
            "2. high": "1.3252",
            "3. low": "1.3156",
            "4. close": "1.3187"
        },
        "2012-12-20": {
            "1. open": "1.3226",
            "2. high": "1.3295",
            "3. low": "1.3187",
            "4. close": "1.3243"
        },
        "2012-12-19": {
            "1. open": "1.3228",
            "2. high": "1.3308",
            "3. low": "1.3220",
            "4. close": "1.3225"
        },
        "2012-12-18": {
            "1. open": "1.3161",
            "2. high": "1.3238",
            "3. low": "1.3153",
            "4. close": "1.3227"
        },
        "2012-12-17": {
            "1. open": "1.3165",
            "2. high": "1.3188",
            "3. low": "1.3142",
            "4. close": "1.3161"
        },
        "2012-12-14": {
            "1. open": "1.3075",
            "2. high": "1.3173",
            "3. low": "1.3063",
            "4. close": "1.3160"
        },
        "2012-12-13": {
            "1. open": "1.3072",
            "2. high": "1.3100",
            "3. low": "1.3038",
            "4. close": "1.3076"
        },
        "2012-12-12": {
            "1. open": "1.3005",
            "2. high": "1.3097",
            "3. low": "1.2992",
            "4. close": "1.3073"
        },
        "2012-12-11": {
            "1. open": "1.2939",
            "2. high": "1.3015",
            "3. low": "1.2925",
            "4. close": "1.3005"
        },
        "2012-12-10": {
            "1. open": "1.2888",
            "2. high": "1.2946",
            "3. low": "1.2884",
            "4. close": "1.2940"
        },
        "2012-12-07": {
            "1. open": "1.2969",
            "2. high": "1.2973",
            "3. low": "1.2875",
            "4. close": "1.2923"
        },
        "2012-12-06": {
            "1. open": "1.3067",
            "2. high": "1.3086",
            "3. low": "1.2948",
            "4. close": "1.2969"
        },
        "2012-12-05": {
            "1. open": "1.3092",
            "2. high": "1.3126",
            "3. low": "1.3059",
            "4. close": "1.3064"
        },
        "2012-12-04": {
            "1. open": "1.3053",
            "2. high": "1.3108",
            "3. low": "1.3043",
            "4. close": "1.3095"
        },
        "2012-12-03": {
            "1. open": "1.2982",
            "2. high": "1.3075",
            "3. low": "1.2980",
            "4. close": "1.3051"
        },
        "2012-11-30": {
            "1. open": "1.2978",
            "2. high": "1.3027",
            "3. low": "1.2966",
            "4. close": "1.2985"
        },
        "2012-11-29": {
            "1. open": "1.2951",
            "2. high": "1.3014",
            "3. low": "1.2937",
            "4. close": "1.2978"
        },
        "2012-11-28": {
            "1. open": "1.2941",
            "2. high": "1.2954",
            "3. low": "1.2879",
            "4. close": "1.2952"
        },
        "2012-11-27": {
            "1. open": "1.2969",
            "2. high": "1.3009",
            "3. low": "1.2914",
            "4. close": "1.2943"
        },
        "2012-11-26": {
            "1. open": "1.2966",
            "2. high": "1.2984",
            "3. low": "1.2941",
            "4. close": "1.2971"
        },
        "2012-11-23": {
            "1. open": "1.2882",
            "2. high": "1.2990",
            "3. low": "1.2866",
            "4. close": "1.2976"
        },
        "2012-11-22": {
            "1. open": "1.2828",
            "2. high": "1.2899",
            "3. low": "1.2824",
            "4. close": "1.2885"
        },
        "2012-11-21": {
            "1. open": "1.2816",
            "2. high": "1.2833",
            "3. low": "1.2735",
            "4. close": "1.2829"
        },
        "2012-11-20": {
            "1. open": "1.2812",
            "2. high": "1.2829",
            "3. low": "1.2763",
            "4. close": "1.2816"
        },
        "2012-11-19": {
            "1. open": "1.2747",
            "2. high": "1.2820",
            "3. low": "1.2736",
            "4. close": "1.2814"
        },
        "2012-11-16": {
            "1. open": "1.2778",
            "2. high": "1.2784",
            "3. low": "1.2689",
            "4. close": "1.2740"
        },
        "2012-11-15": {
            "1. open": "1.2735",
            "2. high": "1.2802",
            "3. low": "1.2715",
            "4. close": "1.2779"
        },
        "2012-11-14": {
            "1. open": "1.2703",
            "2. high": "1.2778",
            "3. low": "1.2697",
            "4. close": "1.2735"
        },
        "2012-11-13": {
            "1. open": "1.2708",
            "2. high": "1.2728",
            "3. low": "1.2659",
            "4. close": "1.2703"
        },
        "2012-11-12": {
            "1. open": "1.2710",
            "2. high": "1.2739",
            "3. low": "1.2695",
            "4. close": "1.2708"
        },
        "2012-11-09": {
            "1. open": "1.2745",
            "2. high": "1.2790",
            "3. low": "1.2689",
            "4. close": "1.2709"
        },
        "2012-11-08": {
            "1. open": "1.2755",
            "2. high": "1.2776",
            "3. low": "1.2716",
            "4. close": "1.2745"
        },
        "2012-11-07": {
            "1. open": "1.2812",
            "2. high": "1.2876",
            "3. low": "1.2734",
            "4. close": "1.2770"
        },
        "2012-11-06": {
            "1. open": "1.2795",
            "2. high": "1.2826",
            "3. low": "1.2762",
            "4. close": "1.2812"
        },
        "2012-11-05": {
            "1. open": "1.2815",
            "2. high": "1.2842",
            "3. low": "1.2766",
            "4. close": "1.2794"
        },
        "2012-11-02": {
            "1. open": "1.2940",
            "2. high": "1.2951",
            "3. low": "1.2820",
            "4. close": "1.2841"
        },
        "2012-11-01": {
            "1. open": "1.2955",
            "2. high": "1.2982",
            "3. low": "1.2923",
            "4. close": "1.2939"
        },
        "2012-10-31": {
            "1. open": "1.2962",
            "2. high": "1.3020",
            "3. low": "1.2944",
            "4. close": "1.2955"
        },
        "2012-10-30": {
            "1. open": "1.2902",
            "2. high": "1.2983",
            "3. low": "1.2884",
            "4. close": "1.2962"
        },
        "2012-10-29": {
            "1. open": "1.2940",
            "2. high": "1.2943",
            "3. low": "1.2884",
            "4. close": "1.2901"
        },
        "2012-10-26": {
            "1. open": "1.2941",
            "2. high": "1.2956",
            "3. low": "1.2881",
            "4. close": "1.2935"
        },
        "2012-10-25": {
            "1. open": "1.2969",
            "2. high": "1.3023",
            "3. low": "1.2926",
            "4. close": "1.2940"
        },
        "2012-10-24": {
            "1. open": "1.2984",
            "2. high": "1.2997",
            "3. low": "1.2919",
            "4. close": "1.2968"
        },
        "2012-10-23": {
            "1. open": "1.3065",
            "2. high": "1.3075",
            "3. low": "1.2950",
            "4. close": "1.2984"
        },
        "2012-10-22": {
            "1. open": "1.3023",
            "2. high": "1.3083",
            "3. low": "1.3013",
            "4. close": "1.3063"
        },
        "2012-10-19": {
            "1. open": "1.3067",
            "2. high": "1.3076",
            "3. low": "1.3012",
            "4. close": "1.3022"
        },
        "2012-10-18": {
            "1. open": "1.3114",
            "2. high": "1.3129",
            "3. low": "1.3054",
            "4. close": "1.3067"
        },
        "2012-10-17": {
            "1. open": "1.3095",
            "2. high": "1.3139",
            "3. low": "1.3081",
            "4. close": "1.3115"
        },
        "2012-10-16": {
            "1. open": "1.2948",
            "2. high": "1.3098",
            "3. low": "1.2940",
            "4. close": "1.3097"
        },
        "2012-10-15": {
            "1. open": "1.2955",
            "2. high": "1.2979",
            "3. low": "1.2889",
            "4. close": "1.2942"
        },
        "2012-10-12": {
            "1. open": "1.2929",
            "2. high": "1.2991",
            "3. low": "1.2919",
            "4. close": "1.2953"
        },
        "2012-10-11": {
            "1. open": "1.2851",
            "2. high": "1.2951",
            "3. low": "1.2824",
            "4. close": "1.2931"
        },
        "2012-10-10": {
            "1. open": "1.2882",
            "2. high": "1.2913",
            "3. low": "1.2834",
            "4. close": "1.2850"
        },
        "2012-10-09": {
            "1. open": "1.2967",
            "2. high": "1.2991",
            "3. low": "1.2857",
            "4. close": "1.2882"
        },
        "2012-10-08": {
            "1. open": "1.3022",
            "2. high": "1.3025",
            "3. low": "1.2936",
            "4. close": "1.2965"
        },
        "2012-10-05": {
            "1. open": "1.3016",
            "2. high": "1.3071",
            "3. low": "1.2992",
            "4. close": "1.3029"
        },
        "2012-10-04": {
            "1. open": "1.2908",
            "2. high": "1.3031",
            "3. low": "1.2904",
            "4. close": "1.3017"
        },
        "2012-10-03": {
            "1. open": "1.2916",
            "2. high": "1.2937",
            "3. low": "1.2876",
            "4. close": "1.2909"
        },
        "2012-10-02": {
            "1. open": "1.2886",
            "2. high": "1.2967",
            "3. low": "1.2878",
            "4. close": "1.2915"
        },
        "2012-10-01": {
            "1. open": "1.2814",
            "2. high": "1.2938",
            "3. low": "1.2803",
            "4. close": "1.2886"
        },
        "2012-09-28": {
            "1. open": "1.2913",
            "2. high": "1.2959",
            "3. low": "1.2837",
            "4. close": "1.2857"
        },
        "2012-09-27": {
            "1. open": "1.2873",
            "2. high": "1.2928",
            "3. low": "1.2828",
            "4. close": "1.2913"
        },
        "2012-09-26": {
            "1. open": "1.2903",
            "2. high": "1.2913",
            "3. low": "1.2834",
            "4. close": "1.2872"
        },
        "2012-09-25": {
            "1. open": "1.2931",
            "2. high": "1.2970",
            "3. low": "1.2885",
            "4. close": "1.2904"
        },
        "2012-09-24": {
            "1. open": "1.2979",
            "2. high": "1.2980",
            "3. low": "1.2889",
            "4. close": "1.2929"
        },
        "2012-09-21": {
            "1. open": "1.2965",
            "2. high": "1.3047",
            "3. low": "1.2955",
            "4. close": "1.2971"
        },
        "2012-09-20": {
            "1. open": "1.3045",
            "2. high": "1.3059",
            "3. low": "1.2918",
            "4. close": "1.2964"
        },
        "2012-09-19": {
            "1. open": "1.3043",
            "2. high": "1.3085",
            "3. low": "1.2991",
            "4. close": "1.3045"
        },
        "2012-09-18": {
            "1. open": "1.3113",
            "2. high": "1.3119",
            "3. low": "1.3027",
            "4. close": "1.3044"
        },
        "2012-09-17": {
            "1. open": "1.3124",
            "2. high": "1.3172",
            "3. low": "1.3081",
            "4. close": "1.3112"
        },
        "2012-09-14": {
            "1. open": "1.2985",
            "2. high": "1.3168",
            "3. low": "1.2979",
            "4. close": "1.3137"
        },
        "2012-09-13": {
            "1. open": "1.2899",
            "2. high": "1.3002",
            "3. low": "1.2855",
            "4. close": "1.2985"
        },
        "2012-09-12": {
            "1. open": "1.2848",
            "2. high": "1.2936",
            "3. low": "1.2815",
            "4. close": "1.2898"
        },
        "2012-09-11": {
            "1. open": "1.2758",
            "2. high": "1.2871",
            "3. low": "1.2755",
            "4. close": "1.2851"
        },
        "2012-09-10": {
            "1. open": "1.2806",
            "2. high": "1.2808",
            "3. low": "1.2752",
            "4. close": "1.2758"
        },
        "2012-09-07": {
            "1. open": "1.2632",
            "2. high": "1.2828",
            "3. low": "1.2623",
            "4. close": "1.2815"
        },
        "2012-09-06": {
            "1. open": "1.2601",
            "2. high": "1.2651",
            "3. low": "1.2560",
            "4. close": "1.2631"
        },
        "2012-09-05": {
            "1. open": "1.2566",
            "2. high": "1.2624",
            "3. low": "1.2499",
            "4. close": "1.2600"
        },
        "2012-09-04": {
            "1. open": "1.2587",
            "2. high": "1.2628",
            "3. low": "1.2554",
            "4. close": "1.2564"
        },
        "2012-09-03": {
            "1. open": "1.2580",
            "2. high": "1.2611",
            "3. low": "1.2558",
            "4. close": "1.2586"
        },
        "2012-08-31": {
            "1. open": "1.2505",
            "2. high": "1.2637",
            "3. low": "1.2492",
            "4. close": "1.2576"
        },
        "2012-08-30": {
            "1. open": "1.2531",
            "2. high": "1.2564",
            "3. low": "1.2486",
            "4. close": "1.2502"
        },
        "2012-08-29": {
            "1. open": "1.2564",
            "2. high": "1.2573",
            "3. low": "1.2517",
            "4. close": "1.2527"
        },
        "2012-08-28": {
            "1. open": "1.2496",
            "2. high": "1.2576",
            "3. low": "1.2464",
            "4. close": "1.2564"
        },
        "2012-08-27": {
            "1. open": "1.2507",
            "2. high": "1.2535",
            "3. low": "1.2488",
            "4. close": "1.2496"
        },
        "2012-08-24": {
            "1. open": "1.2563",
            "2. high": "1.2568",
            "3. low": "1.2480",
            "4. close": "1.2512"
        },
        "2012-08-23": {
            "1. open": "1.2530",
            "2. high": "1.2589",
            "3. low": "1.2521",
            "4. close": "1.2564"
        },
        "2012-08-22": {
            "1. open": "1.2469",
            "2. high": "1.2538",
            "3. low": "1.2429",
            "4. close": "1.2529"
        },
        "2012-08-21": {
            "1. open": "1.2346",
            "2. high": "1.2487",
            "3. low": "1.2343",
            "4. close": "1.2470"
        },
        "2012-08-20": {
            "1. open": "1.2338",
            "2. high": "1.2369",
            "3. low": "1.2293",
            "4. close": "1.2345"
        },
        "2012-08-17": {
            "1. open": "1.2355",
            "2. high": "1.2382",
            "3. low": "1.2287",
            "4. close": "1.2321"
        },
        "2012-08-16": {
            "1. open": "1.2285",
            "2. high": "1.2373",
            "3. low": "1.2254",
            "4. close": "1.2356"
        },
        "2012-08-15": {
            "1. open": "1.2318",
            "2. high": "1.2343",
            "3. low": "1.2262",
            "4. close": "1.2286"
        },
        "2012-08-14": {
            "1. open": "1.2332",
            "2. high": "1.2385",
            "3. low": "1.2315",
            "4. close": "1.2318"
        },
        "2012-08-13": {
            "1. open": "1.2286",
            "2. high": "1.2373",
            "3. low": "1.2260",
            "4. close": "1.2332"
        },
        "2012-08-10": {
            "1. open": "1.2303",
            "2. high": "1.2316",
            "3. low": "1.2240",
            "4. close": "1.2288"
        },
        "2012-08-09": {
            "1. open": "1.2363",
            "2. high": "1.2387",
            "3. low": "1.2265",
            "4. close": "1.2301"
        },
        "2012-08-08": {
            "1. open": "1.2397",
            "2. high": "1.2402",
            "3. low": "1.2325",
            "4. close": "1.2364"
        },
        "2012-08-07": {
            "1. open": "1.2398",
            "2. high": "1.2442",
            "3. low": "1.2374",
            "4. close": "1.2397"
        },
        "2012-08-06": {
            "1. open": "1.2393",
            "2. high": "1.2443",
            "3. low": "1.2340",
            "4. close": "1.2400"
        },
        "2012-08-03": {
            "1. open": "1.2182",
            "2. high": "1.2392",
            "3. low": "1.2165",
            "4. close": "1.2386"
        },
        "2012-08-02": {
            "1. open": "1.2228",
            "2. high": "1.2403",
            "3. low": "1.2132",
            "4. close": "1.2183"
        },
        "2012-08-01": {
            "1. open": "1.2298",
            "2. high": "1.2336",
            "3. low": "1.2216",
            "4. close": "1.2228"
        },
        "2012-07-31": {
            "1. open": "1.2254",
            "2. high": "1.2329",
            "3. low": "1.2247",
            "4. close": "1.2297"
        },
        "2012-07-30": {
            "1. open": "1.2301",
            "2. high": "1.2310",
            "3. low": "1.2224",
            "4. close": "1.2256"
        },
        "2012-07-27": {
            "1. open": "1.2279",
            "2. high": "1.2390",
            "3. low": "1.2240",
            "4. close": "1.2321"
        },
        "2012-07-26": {
            "1. open": "1.2149",
            "2. high": "1.2329",
            "3. low": "1.2116",
            "4. close": "1.2278"
        },
        "2012-07-25": {
            "1. open": "1.2061",
            "2. high": "1.2169",
            "3. low": "1.2052",
            "4. close": "1.2149"
        },
        "2012-07-24": {
            "1. open": "1.2115",
            "2. high": "1.2138",
            "3. low": "1.2041",
            "4. close": "1.2060"
        },
        "2012-07-23": {
            "1. open": "1.2121",
            "2. high": "1.2144",
            "3. low": "1.2065",
            "4. close": "1.2113"
        },
        "2012-07-20": {
            "1. open": "1.2272",
            "2. high": "1.2283",
            "3. low": "1.2142",
            "4. close": "1.2154"
        },
        "2012-07-19": {
            "1. open": "1.2283",
            "2. high": "1.2323",
            "3. low": "1.2227",
            "4. close": "1.2275"
        },
        "2012-07-18": {
            "1. open": "1.2289",
            "2. high": "1.2306",
            "3. low": "1.2215",
            "4. close": "1.2278"
        },
        "2012-07-17": {
            "1. open": "1.2270",
            "2. high": "1.2316",
            "3. low": "1.2188",
            "4. close": "1.2287"
        },
        "2012-07-16": {
            "1. open": "1.2250",
            "2. high": "1.2290",
            "3. low": "1.2173",
            "4. close": "1.2269"
        },
        "2012-07-13": {
            "1. open": "1.2199",
            "2. high": "1.2256",
            "3. low": "1.2161",
            "4. close": "1.2243"
        },
        "2012-07-12": {
            "1. open": "1.2242",
            "2. high": "1.2248",
            "3. low": "1.2166",
            "4. close": "1.2200"
        },
        "2012-07-11": {
            "1. open": "1.2250",
            "2. high": "1.2296",
            "3. low": "1.2212",
            "4. close": "1.2240"
        },
        "2012-07-10": {
            "1. open": "1.2315",
            "2. high": "1.2334",
            "3. low": "1.2233",
            "4. close": "1.2251"
        },
        "2012-07-09": {
            "1. open": "1.2266",
            "2. high": "1.2324",
            "3. low": "1.2254",
            "4. close": "1.2313"
        },
        "2012-07-06": {
            "1. open": "1.2392",
            "2. high": "1.2401",
            "3. low": "1.2259",
            "4. close": "1.2281"
        },
        "2012-07-05": {
            "1. open": "1.2526",
            "2. high": "1.2538",
            "3. low": "1.2363",
            "4. close": "1.2390"
        },
        "2012-07-04": {
            "1. open": "1.2605",
            "2. high": "1.2607",
            "3. low": "1.2507",
            "4. close": "1.2526"
        },
        "2012-07-03": {
            "1. open": "1.2583",
            "2. high": "1.2627",
            "3. low": "1.2558",
            "4. close": "1.2605"
        },
        "2012-07-02": {
            "1. open": "1.2670",
            "2. high": "1.2673",
            "3. low": "1.2566",
            "4. close": "1.2584"
        },
        "2012-06-29": {
            "1. open": "1.2440",
            "2. high": "1.2692",
            "3. low": "1.2431",
            "4. close": "1.2660"
        },
        "2012-06-28": {
            "1. open": "1.2468",
            "2. high": "1.2520",
            "3. low": "1.2406",
            "4. close": "1.2441"
        },
        "2012-06-27": {
            "1. open": "1.2489",
            "2. high": "1.2508",
            "3. low": "1.2443",
            "4. close": "1.2465"
        },
        "2012-06-26": {
            "1. open": "1.2499",
            "2. high": "1.2530",
            "3. low": "1.2441",
            "4. close": "1.2491"
        },
        "2012-06-25": {
            "1. open": "1.2552",
            "2. high": "1.2559",
            "3. low": "1.2470",
            "4. close": "1.2501"
        },
        "2012-06-22": {
            "1. open": "1.2548",
            "2. high": "1.2583",
            "3. low": "1.2517",
            "4. close": "1.2570"
        },
        "2012-06-21": {
            "1. open": "1.2699",
            "2. high": "1.2701",
            "3. low": "1.2530",
            "4. close": "1.2546"
        },
        "2012-06-20": {
            "1. open": "1.2670",
            "2. high": "1.2742",
            "3. low": "1.2637",
            "4. close": "1.2700"
        },
        "2012-06-19": {
            "1. open": "1.2576",
            "2. high": "1.2730",
            "3. low": "1.2567",
            "4. close": "1.2686"
        },
        "2012-06-18": {
            "1. open": "1.2741",
            "2. high": "1.2747",
            "3. low": "1.2556",
            "4. close": "1.2576"
        },
        "2012-06-15": {
            "1. open": "1.2627",
            "2. high": "1.2664",
            "3. low": "1.2589",
            "4. close": "1.2636"
        },
        "2012-06-14": {
            "1. open": "1.2565",
            "2. high": "1.2637",
            "3. low": "1.2540",
            "4. close": "1.2627"
        },
        "2012-06-13": {
            "1. open": "1.2498",
            "2. high": "1.2609",
            "3. low": "1.2472",
            "4. close": "1.2564"
        },
        "2012-06-12": {
            "1. open": "1.2469",
            "2. high": "1.2529",
            "3. low": "1.2441",
            "4. close": "1.2504"
        },
        "2012-06-11": {
            "1. open": "1.2653",
            "2. high": "1.2668",
            "3. low": "1.2463",
            "4. close": "1.2465"
        },
        "2012-06-08": {
            "1. open": "1.2564",
            "2. high": "1.2575",
            "3. low": "1.2434",
            "4. close": "1.2504"
        },
        "2012-06-07": {
            "1. open": "1.2576",
            "2. high": "1.2624",
            "3. low": "1.2539",
            "4. close": "1.2562"
        },
        "2012-06-06": {
            "1. open": "1.2450",
            "2. high": "1.2585",
            "3. low": "1.2438",
            "4. close": "1.2576"
        },
        "2012-06-05": {
            "1. open": "1.2495",
            "2. high": "1.2542",
            "3. low": "1.2409",
            "4. close": "1.2450"
        },
        "2012-06-04": {
            "1. open": "1.2432",
            "2. high": "1.2510",
            "3. low": "1.2383",
            "4. close": "1.2495"
        },
        "2012-06-01": {
            "1. open": "1.2351",
            "2. high": "1.2453",
            "3. low": "1.2287",
            "4. close": "1.2432"
        },
        "2012-05-31": {
            "1. open": "1.2369",
            "2. high": "1.2428",
            "3. low": "1.2335",
            "4. close": "1.2359"
        },
        "2012-05-30": {
            "1. open": "1.2487",
            "2. high": "1.2494",
            "3. low": "1.2360",
            "4. close": "1.2367"
        },
        "2012-05-29": {
            "1. open": "1.2539",
            "2. high": "1.2572",
            "3. low": "1.2461",
            "4. close": "1.2485"
        },
        "2012-05-28": {
            "1. open": "1.2571",
            "2. high": "1.2619",
            "3. low": "1.2523",
            "4. close": "1.2539"
        },
        "2012-05-25": {
            "1. open": "1.2533",
            "2. high": "1.2602",
            "3. low": "1.2495",
            "4. close": "1.2512"
        },
        "2012-05-24": {
            "1. open": "1.2586",
            "2. high": "1.2619",
            "3. low": "1.2515",
            "4. close": "1.2535"
        },
        "2012-05-23": {
            "1. open": "1.2680",
            "2. high": "1.2687",
            "3. low": "1.2544",
            "4. close": "1.2586"
        },
        "2012-05-22": {
            "1. open": "1.2808",
            "2. high": "1.2817",
            "3. low": "1.2657",
            "4. close": "1.2678"
        },
        "2012-05-21": {
            "1. open": "1.2777",
            "2. high": "1.2825",
            "3. low": "1.2724",
            "4. close": "1.2808"
        },
        "2012-05-18": {
            "1. open": "1.2680",
            "2. high": "1.2794",
            "3. low": "1.2640",
            "4. close": "1.2778"
        },
        "2012-05-17": {
            "1. open": "1.2715",
            "2. high": "1.2749",
            "3. low": "1.2665",
            "4. close": "1.2683"
        },
        "2012-05-16": {
            "1. open": "1.2733",
            "2. high": "1.2759",
            "3. low": "1.2679",
            "4. close": "1.2716"
        },
        "2012-05-15": {
            "1. open": "1.2826",
            "2. high": "1.2869",
            "3. low": "1.2720",
            "4. close": "1.2735"
        },
        "2012-05-14": {
            "1. open": "1.2885",
            "2. high": "1.2904",
            "3. low": "1.2819",
            "4. close": "1.2825"
        },
        "2012-05-11": {
            "1. open": "1.2931",
            "2. high": "1.2957",
            "3. low": "1.2904",
            "4. close": "1.2919"
        },
        "2012-05-10": {
            "1. open": "1.2933",
            "2. high": "1.2980",
            "3. low": "1.2922",
            "4. close": "1.2931"
        },
        "2012-05-09": {
            "1. open": "1.2999",
            "2. high": "1.3006",
            "3. low": "1.2911",
            "4. close": "1.2932"
        },
        "2012-05-08": {
            "1. open": "1.3056",
            "2. high": "1.3065",
            "3. low": "1.2981",
            "4. close": "1.2999"
        },
        "2012-05-07": {
            "1. open": "1.3027",
            "2. high": "1.3065",
            "3. low": "1.2953",
            "4. close": "1.3057"
        },
        "2012-05-04": {
            "1. open": "1.3149",
            "2. high": "1.3178",
            "3. low": "1.3073",
            "4. close": "1.3082"
        },
        "2012-05-03": {
            "1. open": "1.3154",
            "2. high": "1.3179",
            "3. low": "1.3096",
            "4. close": "1.3151"
        },
        "2012-05-02": {
            "1. open": "1.3237",
            "2. high": "1.3241",
            "3. low": "1.3122",
            "4. close": "1.3154"
        },
        "2012-05-01": {
            "1. open": "1.3240",
            "2. high": "1.3284",
            "3. low": "1.3203",
            "4. close": "1.3238"
        },
        "2012-04-30": {
            "1. open": "1.3240",
            "2. high": "1.3266",
            "3. low": "1.3207",
            "4. close": "1.3241"
        },
        "2012-04-27": {
            "1. open": "1.3189",
            "2. high": "1.3270",
            "3. low": "1.3156",
            "4. close": "1.3255"
        },
        "2012-04-26": {
            "1. open": "1.3221",
            "2. high": "1.3263",
            "3. low": "1.3179",
            "4. close": "1.3190"
        },
        "2012-04-25": {
            "1. open": "1.3193",
            "2. high": "1.3236",
            "3. low": "1.3172",
            "4. close": "1.3223"
        },
        "2012-04-24": {
            "1. open": "1.3155",
            "2. high": "1.3218",
            "3. low": "1.3143",
            "4. close": "1.3194"
        },
        "2012-04-23": {
            "1. open": "1.3191",
            "2. high": "1.3210",
            "3. low": "1.3104",
            "4. close": "1.3155"
        },
        "2012-04-20": {
            "1. open": "1.3135",
            "2. high": "1.3227",
            "3. low": "1.3127",
            "4. close": "1.3220"
        },
        "2012-04-19": {
            "1. open": "1.3119",
            "2. high": "1.3164",
            "3. low": "1.3069",
            "4. close": "1.3134"
        },
        "2012-04-18": {
            "1. open": "1.3127",
            "2. high": "1.3141",
            "3. low": "1.3057",
            "4. close": "1.3118"
        },
        "2012-04-17": {
            "1. open": "1.3131",
            "2. high": "1.3172",
            "3. low": "1.3088",
            "4. close": "1.3127"
        },
        "2012-04-16": {
            "1. open": "1.3069",
            "2. high": "1.3147",
            "3. low": "1.2994",
            "4. close": "1.3133"
        },
        "2012-04-13": {
            "1. open": "1.3187",
            "2. high": "1.3201",
            "3. low": "1.3067",
            "4. close": "1.3075"
        },
        "2012-04-12": {
            "1. open": "1.3108",
            "2. high": "1.3213",
            "3. low": "1.3101",
            "4. close": "1.3183"
        },
        "2012-04-11": {
            "1. open": "1.3082",
            "2. high": "1.3157",
            "3. low": "1.3063",
            "4. close": "1.3110"
        },
        "2012-04-10": {
            "1. open": "1.3108",
            "2. high": "1.3144",
            "3. low": "1.3053",
            "4. close": "1.3081"
        },
        "2012-04-09": {
            "1. open": "1.3097",
            "2. high": "1.3133",
            "3. low": "1.3031",
            "4. close": "1.3109"
        },
        "2012-04-06": {
            "1. open": "1.3062",
            "2. high": "1.3112",
            "3. low": "1.3050",
            "4. close": "1.3095"
        },
        "2012-04-05": {
            "1. open": "1.3140",
            "2. high": "1.3164",
            "3. low": "1.3034",
            "4. close": "1.3060"
        },
        "2012-04-04": {
            "1. open": "1.3235",
            "2. high": "1.3238",
            "3. low": "1.3105",
            "4. close": "1.3139"
        },
        "2012-04-03": {
            "1. open": "1.3316",
            "2. high": "1.3367",
            "3. low": "1.3212",
            "4. close": "1.3235"
        },
        "2012-04-02": {
            "1. open": "1.3356",
            "2. high": "1.3380",
            "3. low": "1.3277",
            "4. close": "1.3316"
        },
        "2012-03-30": {
            "1. open": "1.3298",
            "2. high": "1.3376",
            "3. low": "1.3295",
            "4. close": "1.3338"
        },
        "2012-03-29": {
            "1. open": "1.3314",
            "2. high": "1.3345",
            "3. low": "1.3251",
            "4. close": "1.3298"
        },
        "2012-03-28": {
            "1. open": "1.3319",
            "2. high": "1.3374",
            "3. low": "1.3275",
            "4. close": "1.3314"
        },
        "2012-03-27": {
            "1. open": "1.3354",
            "2. high": "1.3385",
            "3. low": "1.3311",
            "4. close": "1.3319"
        },
        "2012-03-26": {
            "1. open": "1.3267",
            "2. high": "1.3368",
            "3. low": "1.3191",
            "4. close": "1.3357"
        },
        "2012-03-23": {
            "1. open": "1.3196",
            "2. high": "1.3291",
            "3. low": "1.3189",
            "4. close": "1.3268"
        },
        "2012-03-22": {
            "1. open": "1.3212",
            "2. high": "1.3254",
            "3. low": "1.3134",
            "4. close": "1.3196"
        },
        "2012-03-21": {
            "1. open": "1.3221",
            "2. high": "1.3284",
            "3. low": "1.3178",
            "4. close": "1.3211"
        },
        "2012-03-20": {
            "1. open": "1.3236",
            "2. high": "1.3252",
            "3. low": "1.3172",
            "4. close": "1.3223"
        },
        "2012-03-19": {
            "1. open": "1.3181",
            "2. high": "1.3264",
            "3. low": "1.3140",
            "4. close": "1.3236"
        },
        "2012-03-16": {
            "1. open": "1.3078",
            "2. high": "1.3187",
            "3. low": "1.3047",
            "4. close": "1.3175"
        },
        "2012-03-15": {
            "1. open": "1.3029",
            "2. high": "1.3118",
            "3. low": "1.3001",
            "4. close": "1.3077"
        },
        "2012-03-14": {
            "1. open": "1.3081",
            "2. high": "1.3090",
            "3. low": "1.3009",
            "4. close": "1.3027"
        },
        "2012-03-13": {
            "1. open": "1.3149",
            "2. high": "1.3191",
            "3. low": "1.3051",
            "4. close": "1.3079"
        },
        "2012-03-12": {
            "1. open": "1.3111",
            "2. high": "1.3158",
            "3. low": "1.3076",
            "4. close": "1.3147"
        },
        "2012-03-09": {
            "1. open": "1.3272",
            "2. high": "1.3277",
            "3. low": "1.3094",
            "4. close": "1.3120"
        },
        "2012-03-08": {
            "1. open": "1.3148",
            "2. high": "1.3291",
            "3. low": "1.3134",
            "4. close": "1.3274"
        },
        "2012-03-07": {
            "1. open": "1.3110",
            "2. high": "1.3164",
            "3. low": "1.3096",
            "4. close": "1.3148"
        },
        "2012-03-06": {
            "1. open": "1.3216",
            "2. high": "1.3226",
            "3. low": "1.3102",
            "4. close": "1.3113"
        },
        "2012-03-05": {
            "1. open": "1.3191",
            "2. high": "1.3240",
            "3. low": "1.3159",
            "4. close": "1.3216"
        },
        "2012-03-02": {
            "1. open": "1.3309",
            "2. high": "1.3333",
            "3. low": "1.3185",
            "4. close": "1.3200"
        },
        "2012-03-01": {
            "1. open": "1.3318",
            "2. high": "1.3356",
            "3. low": "1.3282",
            "4. close": "1.3311"
        },
        "2012-02-29": {
            "1. open": "1.3457",
            "2. high": "1.3485",
            "3. low": "1.3315",
            "4. close": "1.3323"
        },
        "2012-02-28": {
            "1. open": "1.3396",
            "2. high": "1.3471",
            "3. low": "1.3388",
            "4. close": "1.3462"
        },
        "2012-02-27": {
            "1. open": "1.3462",
            "2. high": "1.3479",
            "3. low": "1.3365",
            "4. close": "1.3397"
        },
        "2012-02-24": {
            "1. open": "1.3369",
            "2. high": "1.3485",
            "3. low": "1.3355",
            "4. close": "1.3448"
        },
        "2012-02-23": {
            "1. open": "1.3247",
            "2. high": "1.3379",
            "3. low": "1.3230",
            "4. close": "1.3371"
        },
        "2012-02-22": {
            "1. open": "1.3232",
            "2. high": "1.3266",
            "3. low": "1.3210",
            "4. close": "1.3250"
        },
        "2012-02-21": {
            "1. open": "1.3241",
            "2. high": "1.3293",
            "3. low": "1.3186",
            "4. close": "1.3235"
        },
        "2012-02-20": {
            "1. open": "1.3180",
            "2. high": "1.3277",
            "3. low": "1.3170",
            "4. close": "1.3240"
        },
        "2012-02-17": {
            "1. open": "1.3130",
            "2. high": "1.3197",
            "3. low": "1.3113",
            "4. close": "1.3143"
        },
        "2012-02-16": {
            "1. open": "1.3065",
            "2. high": "1.3158",
            "3. low": "1.2973",
            "4. close": "1.3133"
        },
        "2012-02-15": {
            "1. open": "1.3132",
            "2. high": "1.3191",
            "3. low": "1.3044",
            "4. close": "1.3066"
        },
        "2012-02-14": {
            "1. open": "1.3186",
            "2. high": "1.3216",
            "3. low": "1.3079",
            "4. close": "1.3130"
        },
        "2012-02-13": {
            "1. open": "1.3206",
            "2. high": "1.3284",
            "3. low": "1.3185",
            "4. close": "1.3185"
        },
        "2012-02-10": {
            "1. open": "1.3285",
            "2. high": "1.3291",
            "3. low": "1.3154",
            "4. close": "1.3196"
        },
        "2012-02-09": {
            "1. open": "1.3260",
            "2. high": "1.3321",
            "3. low": "1.3214",
            "4. close": "1.3285"
        },
        "2012-02-08": {
            "1. open": "1.3260",
            "2. high": "1.3288",
            "3. low": "1.3221",
            "4. close": "1.3258"
        },
        "2012-02-07": {
            "1. open": "1.3130",
            "2. high": "1.3270",
            "3. low": "1.3088",
            "4. close": "1.3260"
        },
        "2012-02-06": {
            "1. open": "1.3116",
            "2. high": "1.3142",
            "3. low": "1.3026",
            "4. close": "1.3131"
        },
        "2012-02-03": {
            "1. open": "1.3143",
            "2. high": "1.3205",
            "3. low": "1.3066",
            "4. close": "1.3156"
        },
        "2012-02-02": {
            "1. open": "1.3159",
            "2. high": "1.3197",
            "3. low": "1.3085",
            "4. close": "1.3143"
        },
        "2012-02-01": {
            "1. open": "1.3075",
            "2. high": "1.3218",
            "3. low": "1.3025",
            "4. close": "1.3157"
        },
        "2012-01-31": {
            "1. open": "1.3144",
            "2. high": "1.3213",
            "3. low": "1.3042",
            "4. close": "1.3080"
        },
        "2012-01-30": {
            "1. open": "1.3224",
            "2. high": "1.3225",
            "3. low": "1.3076",
            "4. close": "1.3141"
        },
        "2012-01-27": {
            "1. open": "1.3105",
            "2. high": "1.3233",
            "3. low": "1.3075",
            "4. close": "1.3216"
        },
        "2012-01-26": {
            "1. open": "1.3104",
            "2. high": "1.3183",
            "3. low": "1.3088",
            "4. close": "1.3107"
        },
        "2012-01-25": {
            "1. open": "1.3034",
            "2. high": "1.3120",
            "3. low": "1.2930",
            "4. close": "1.3105"
        },
        "2012-01-24": {
            "1. open": "1.3011",
            "2. high": "1.3062",
            "3. low": "1.2952",
            "4. close": "1.3035"
        },
        "2012-01-23": {
            "1. open": "1.2874",
            "2. high": "1.3052",
            "3. low": "1.2874",
            "4. close": "1.3016"
        },
        "2012-01-20": {
            "1. open": "1.2967",
            "2. high": "1.2986",
            "3. low": "1.2887",
            "4. close": "1.2929"
        },
        "2012-01-19": {
            "1. open": "1.2862",
            "2. high": "1.2972",
            "3. low": "1.2838",
            "4. close": "1.2968"
        },
        "2012-01-18": {
            "1. open": "1.2734",
            "2. high": "1.2868",
            "3. low": "1.2733",
            "4. close": "1.2862"
        },
        "2012-01-17": {
            "1. open": "1.2666",
            "2. high": "1.2808",
            "3. low": "1.2648",
            "4. close": "1.2735"
        },
        "2012-01-16": {
            "1. open": "1.2634",
            "2. high": "1.2687",
            "3. low": "1.2624",
            "4. close": "1.2666"
        },
        "2012-01-13": {
            "1. open": "1.2817",
            "2. high": "1.2878",
            "3. low": "1.2625",
            "4. close": "1.2673"
        },
        "2012-01-12": {
            "1. open": "1.2706",
            "2. high": "1.2844",
            "3. low": "1.2698",
            "4. close": "1.2813"
        },
        "2012-01-11": {
            "1. open": "1.2777",
            "2. high": "1.2789",
            "3. low": "1.2661",
            "4. close": "1.2707"
        },
        "2012-01-10": {
            "1. open": "1.2764",
            "2. high": "1.2818",
            "3. low": "1.2742",
            "4. close": "1.2775"
        },
        "2012-01-09": {
            "1. open": "1.2695",
            "2. high": "1.2785",
            "3. low": "1.2664",
            "4. close": "1.2765"
        },
        "2012-01-06": {
            "1. open": "1.2786",
            "2. high": "1.2812",
            "3. low": "1.2696",
            "4. close": "1.2716"
        },
        "2012-01-05": {
            "1. open": "1.2939",
            "2. high": "1.2946",
            "3. low": "1.2770",
            "4. close": "1.2789"
        },
        "2012-01-04": {
            "1. open": "1.3049",
            "2. high": "1.3073",
            "3. low": "1.2897",
            "4. close": "1.2944"
        },
        "2012-01-03": {
            "1. open": "1.2933",
            "2. high": "1.3077",
            "3. low": "1.2930",
            "4. close": "1.3050"
        },
        "2012-01-02": {
            "1. open": "1.2937",
            "2. high": "1.2963",
            "3. low": "1.2915",
            "4. close": "1.2932"
        },
        "2011-12-30": {
            "1. open": "1.2960",
            "2. high": "1.2998",
            "3. low": "1.2902",
            "4. close": "1.2956"
        },
        "2011-12-29": {
            "1. open": "1.2939",
            "2. high": "1.2965",
            "3. low": "1.2857",
            "4. close": "1.2959"
        },
        "2011-12-28": {
            "1. open": "1.3068",
            "2. high": "1.3080",
            "3. low": "1.2911",
            "4. close": "1.2940"
        },
        "2011-12-27": {
            "1. open": "1.3055",
            "2. high": "1.3083",
            "3. low": "1.3041",
            "4. close": "1.3069"
        },
        "2011-12-26": {
            "1. open": "1.3041",
            "2. high": "1.3082",
            "3. low": "1.3029",
            "4. close": "1.3058"
        },
        "2011-12-23": {
            "1. open": "1.3050",
            "2. high": "1.3096",
            "3. low": "1.3025",
            "4. close": "1.3045"
        },
        "2011-12-22": {
            "1. open": "1.3047",
            "2. high": "1.3119",
            "3. low": "1.3015",
            "4. close": "1.3048"
        },
        "2011-12-21": {
            "1. open": "1.3080",
            "2. high": "1.3196",
            "3. low": "1.3024",
            "4. close": "1.3046"
        },
        "2011-12-20": {
            "1. open": "1.2997",
            "2. high": "1.3132",
            "3. low": "1.2991",
            "4. close": "1.3081"
        },
        "2011-12-19": {
            "1. open": "1.3039",
            "2. high": "1.3043",
            "3. low": "1.2980",
            "4. close": "1.2997"
        },
        "2011-12-16": {
            "1. open": "1.3036",
            "2. high": "1.3083",
            "3. low": "1.2995",
            "4. close": "1.3041"
        },
        "2011-12-15": {
            "1. open": "1.2981",
            "2. high": "1.3050",
            "3. low": "1.2957",
            "4. close": "1.3015"
        },
        "2011-12-14": {
            "1. open": "1.3036",
            "2. high": "1.3064",
            "3. low": "1.2947",
            "4. close": "1.2982"
        },
        "2011-12-13": {
            "1. open": "1.3187",
            "2. high": "1.3236",
            "3. low": "1.3008",
            "4. close": "1.3035"
        },
        "2011-12-12": {
            "1. open": "1.3377",
            "2. high": "1.3381",
            "3. low": "1.3162",
            "4. close": "1.3187"
        },
        "2011-12-09": {
            "1. open": "1.3339",
            "2. high": "1.3434",
            "3. low": "1.3280",
            "4. close": "1.3384"
        },
        "2011-12-08": {
            "1. open": "1.3411",
            "2. high": "1.3459",
            "3. low": "1.3287",
            "4. close": "1.3342"
        },
        "2011-12-07": {
            "1. open": "1.3401",
            "2. high": "1.3453",
            "3. low": "1.3349",
            "4. close": "1.3411"
        },
        "2011-12-06": {
            "1. open": "1.3401",
            "2. high": "1.3428",
            "3. low": "1.3332",
            "4. close": "1.3400"
        },
        "2011-12-05": {
            "1. open": "1.3422",
            "2. high": "1.3486",
            "3. low": "1.3374",
            "4. close": "1.3398"
        },
        "2011-12-02": {
            "1. open": "1.3459",
            "2. high": "1.3548",
            "3. low": "1.3362",
            "4. close": "1.3392"
        },
        "2011-12-01": {
            "1. open": "1.3451",
            "2. high": "1.3521",
            "3. low": "1.3416",
            "4. close": "1.3461"
        },
        "2011-11-30": {
            "1. open": "1.3316",
            "2. high": "1.3532",
            "3. low": "1.3258",
            "4. close": "1.3445"
        },
        "2011-11-29": {
            "1. open": "1.3318",
            "2. high": "1.3441",
            "3. low": "1.3284",
            "4. close": "1.3316"
        },
        "2011-11-28": {
            "1. open": "1.3319",
            "2. high": "1.3398",
            "3. low": "1.3271",
            "4. close": "1.3317"
        },
        "2011-11-25": {
            "1. open": "1.3346",
            "2. high": "1.3352",
            "3. low": "1.3211",
            "4. close": "1.3234"
        },
        "2011-11-24": {
            "1. open": "1.3341",
            "2. high": "1.3411",
            "3. low": "1.3316",
            "4. close": "1.3345"
        },
        "2011-11-23": {
            "1. open": "1.3503",
            "2. high": "1.3531",
            "3. low": "1.3319",
            "4. close": "1.3340"
        },
        "2011-11-22": {
            "1. open": "1.3487",
            "2. high": "1.3568",
            "3. low": "1.3468",
            "4. close": "1.3506"
        },
        "2011-11-21": {
            "1. open": "1.3510",
            "2. high": "1.3540",
            "3. low": "1.3429",
            "4. close": "1.3492"
        },
        "2011-11-18": {
            "1. open": "1.3454",
            "2. high": "1.3614",
            "3. low": "1.3450",
            "4. close": "1.3522"
        },
        "2011-11-17": {
            "1. open": "1.3460",
            "2. high": "1.3540",
            "3. low": "1.3420",
            "4. close": "1.3457"
        },
        "2011-11-16": {
            "1. open": "1.3538",
            "2. high": "1.3556",
            "3. low": "1.3427",
            "4. close": "1.3464"
        },
        "2011-11-15": {
            "1. open": "1.3632",
            "2. high": "1.3641",
            "3. low": "1.3495",
            "4. close": "1.3536"
        },
        "2011-11-14": {
            "1. open": "1.3807",
            "2. high": "1.3808",
            "3. low": "1.3590",
            "4. close": "1.3633"
        },
        "2011-11-11": {
            "1. open": "1.3604",
            "2. high": "1.3795",
            "3. low": "1.3577",
            "4. close": "1.3746"
        },
        "2011-11-10": {
            "1. open": "1.3541",
            "2. high": "1.3652",
            "3. low": "1.3483",
            "4. close": "1.3603"
        },
        "2011-11-09": {
            "1. open": "1.3831",
            "2. high": "1.3859",
            "3. low": "1.3521",
            "4. close": "1.3541"
        },
        "2011-11-08": {
            "1. open": "1.3755",
            "2. high": "1.3847",
            "3. low": "1.3723",
            "4. close": "1.3832"
        },
        "2011-11-07": {
            "1. open": "1.3826",
            "2. high": "1.3831",
            "3. low": "1.3680",
            "4. close": "1.3775"
        },
        "2011-11-04": {
            "1. open": "1.3813",
            "2. high": "1.3868",
            "3. low": "1.3711",
            "4. close": "1.3789"
        },
        "2011-11-03": {
            "1. open": "1.3746",
            "2. high": "1.3855",
            "3. low": "1.3654",
            "4. close": "1.3812"
        },
        "2011-11-02": {
            "1. open": "1.3696",
            "2. high": "1.3828",
            "3. low": "1.3635",
            "4. close": "1.3747"
        },
        "2011-11-01": {
            "1. open": "1.3851",
            "2. high": "1.3937",
            "3. low": "1.3607",
            "4. close": "1.3696"
        },
        "2011-10-31": {
            "1. open": "1.4150",
            "2. high": "1.4171",
            "3. low": "1.3828",
            "4. close": "1.3857"
        },
        "2011-10-28": {
            "1. open": "1.4183",
            "2. high": "1.4201",
            "3. low": "1.4133",
            "4. close": "1.4146"
        },
        "2011-10-27": {
            "1. open": "1.3894",
            "2. high": "1.4246",
            "3. low": "1.3863",
            "4. close": "1.4183"
        },
        "2011-10-26": {
            "1. open": "1.3910",
            "2. high": "1.3973",
            "3. low": "1.3798",
            "4. close": "1.3894"
        },
        "2011-10-25": {
            "1. open": "1.3932",
            "2. high": "1.3960",
            "3. low": "1.3848",
            "4. close": "1.3909"
        },
        "2011-10-24": {
            "1. open": "1.3869",
            "2. high": "1.3956",
            "3. low": "1.3821",
            "4. close": "1.3930"
        },
        "2011-10-21": {
            "1. open": "1.3776",
            "2. high": "1.3901",
            "3. low": "1.3703",
            "4. close": "1.3892"
        },
        "2011-10-20": {
            "1. open": "1.3756",
            "2. high": "1.3843",
            "3. low": "1.3655",
            "4. close": "1.3775"
        },
        "2011-10-19": {
            "1. open": "1.3734",
            "2. high": "1.3867",
            "3. low": "1.3723",
            "4. close": "1.3759"
        },
        "2011-10-18": {
            "1. open": "1.3736",
            "2. high": "1.3817",
            "3. low": "1.3652",
            "4. close": "1.3734"
        },
        "2011-10-17": {
            "1. open": "1.3877",
            "2. high": "1.3914",
            "3. low": "1.3723",
            "4. close": "1.3734"
        },
        "2011-10-14": {
            "1. open": "1.3771",
            "2. high": "1.3894",
            "3. low": "1.3722",
            "4. close": "1.3875"
        },
        "2011-10-13": {
            "1. open": "1.3777",
            "2. high": "1.3826",
            "3. low": "1.3684",
            "4. close": "1.3769"
        },
        "2011-10-12": {
            "1. open": "1.3650",
            "2. high": "1.3833",
            "3. low": "1.3579",
            "4. close": "1.3778"
        },
        "2011-10-11": {
            "1. open": "1.3633",
            "2. high": "1.3683",
            "3. low": "1.3564",
            "4. close": "1.3647"
        },
        "2011-10-10": {
            "1. open": "1.3388",
            "2. high": "1.3698",
            "3. low": "1.3376",
            "4. close": "1.3636"
        },
        "2011-10-07": {
            "1. open": "1.3427",
            "2. high": "1.3524",
            "3. low": "1.3360",
            "4. close": "1.3376"
        },
        "2011-10-06": {
            "1. open": "1.3347",
            "2. high": "1.3450",
            "3. low": "1.3240",
            "4. close": "1.3427"
        },
        "2011-10-05": {
            "1. open": "1.3337",
            "2. high": "1.3383",
            "3. low": "1.3259",
            "4. close": "1.3349"
        },
        "2011-10-04": {
            "1. open": "1.3191",
            "2. high": "1.3368",
            "3. low": "1.3145",
            "4. close": "1.3337"
        },
        "2011-10-03": {
            "1. open": "1.3362",
            "2. high": "1.3453",
            "3. low": "1.3162",
            "4. close": "1.3183"
        },
        "2011-09-30": {
            "1. open": "1.3581",
            "2. high": "1.3601",
            "3. low": "1.3383",
            "4. close": "1.3386"
        },
        "2011-09-29": {
            "1. open": "1.3528",
            "2. high": "1.3679",
            "3. low": "1.3518",
            "4. close": "1.3581"
        },
        "2011-09-28": {
            "1. open": "1.3585",
            "2. high": "1.3690",
            "3. low": "1.3521",
            "4. close": "1.3525"
        },
        "2011-09-27": {
            "1. open": "1.3527",
            "2. high": "1.3668",
            "3. low": "1.3478",
            "4. close": "1.3588"
        },
        "2011-09-26": {
            "1. open": "1.3508",
            "2. high": "1.3550",
            "3. low": "1.3362",
            "4. close": "1.3525"
        },
        "2011-09-23": {
            "1. open": "1.3457",
            "2. high": "1.3567",
            "3. low": "1.3417",
            "4. close": "1.3499"
        },
        "2011-09-22": {
            "1. open": "1.3585",
            "2. high": "1.3601",
            "3. low": "1.3383",
            "4. close": "1.3459"
        },
        "2011-09-21": {
            "1. open": "1.3700",
            "2. high": "1.3788",
            "3. low": "1.3557",
            "4. close": "1.3585"
        },
        "2011-09-20": {
            "1. open": "1.3680",
            "2. high": "1.3742",
            "3. low": "1.3592",
            "4. close": "1.3701"
        },
        "2011-09-19": {
            "1. open": "1.3675",
            "2. high": "1.3720",
            "3. low": "1.3584",
            "4. close": "1.3675"
        },
        "2011-09-16": {
            "1. open": "1.3879",
            "2. high": "1.3884",
            "3. low": "1.3752",
            "4. close": "1.3792"
        },
        "2011-09-15": {
            "1. open": "1.3740",
            "2. high": "1.3936",
            "3. low": "1.3702",
            "4. close": "1.3882"
        },
        "2011-09-14": {
            "1. open": "1.3678",
            "2. high": "1.3783",
            "3. low": "1.3590",
            "4. close": "1.3741"
        },
        "2011-09-13": {
            "1. open": "1.3659",
            "2. high": "1.3739",
            "3. low": "1.3557",
            "4. close": "1.3679"
        },
        "2011-09-12": {
            "1. open": "1.3576",
            "2. high": "1.3693",
            "3. low": "1.3501",
            "4. close": "1.3659"
        },
        "2011-09-09": {
            "1. open": "1.3887",
            "2. high": "1.3936",
            "3. low": "1.3626",
            "4. close": "1.3656"
        },
        "2011-09-08": {
            "1. open": "1.4094",
            "2. high": "1.4096",
            "3. low": "1.3871",
            "4. close": "1.3884"
        },
        "2011-09-07": {
            "1. open": "1.3994",
            "2. high": "1.4149",
            "3. low": "1.3992",
            "4. close": "1.4094"
        },
        "2011-09-06": {
            "1. open": "1.4093",
            "2. high": "1.4275",
            "3. low": "1.3973",
            "4. close": "1.4002"
        },
        "2011-09-05": {
            "1. open": "1.4162",
            "2. high": "1.4173",
            "3. low": "1.4059",
            "4. close": "1.4094"
        },
        "2011-09-02": {
            "1. open": "1.4259",
            "2. high": "1.4288",
            "3. low": "1.4183",
            "4. close": "1.4207"
        },
        "2011-09-01": {
            "1. open": "1.4363",
            "2. high": "1.4401",
            "3. low": "1.4225",
            "4. close": "1.4260"
        },
        "2011-08-31": {
            "1. open": "1.4438",
            "2. high": "1.4468",
            "3. low": "1.4359",
            "4. close": "1.4379"
        },
        "2011-08-30": {
            "1. open": "1.4513",
            "2. high": "1.4533",
            "3. low": "1.4383",
            "4. close": "1.4437"
        },
        "2011-08-29": {
            "1. open": "1.4484",
            "2. high": "1.4548",
            "3. low": "1.4406",
            "4. close": "1.4513"
        },
        "2011-08-26": {
            "1. open": "1.4374",
            "2. high": "1.4501",
            "3. low": "1.4328",
            "4. close": "1.4498"
        },
        "2011-08-25": {
            "1. open": "1.4409",
            "2. high": "1.4474",
            "3. low": "1.4327",
            "4. close": "1.4372"
        },
        "2011-08-24": {
            "1. open": "1.4434",
            "2. high": "1.4481",
            "3. low": "1.4378",
            "4. close": "1.4407"
        },
        "2011-08-23": {
            "1. open": "1.4355",
            "2. high": "1.4500",
            "3. low": "1.4352",
            "4. close": "1.4434"
        },
        "2011-08-22": {
            "1. open": "1.4374",
            "2. high": "1.4434",
            "3. low": "1.4345",
            "4. close": "1.4355"
        },
        "2011-08-19": {
            "1. open": "1.4324",
            "2. high": "1.4453",
            "3. low": "1.4257",
            "4. close": "1.4393"
        },
        "2011-08-18": {
            "1. open": "1.4423",
            "2. high": "1.4452",
            "3. low": "1.4269",
            "4. close": "1.4322"
        },
        "2011-08-17": {
            "1. open": "1.4399",
            "2. high": "1.4517",
            "3. low": "1.4324",
            "4. close": "1.4424"
        },
        "2011-08-16": {
            "1. open": "1.4442",
            "2. high": "1.4467",
            "3. low": "1.4353",
            "4. close": "1.4399"
        },
        "2011-08-15": {
            "1. open": "1.4264",
            "2. high": "1.4477",
            "3. low": "1.4262",
            "4. close": "1.4448"
        },
        "2011-08-12": {
            "1. open": "1.4236",
            "2. high": "1.4291",
            "3. low": "1.4148",
            "4. close": "1.4245"
        },
        "2011-08-11": {
            "1. open": "1.4153",
            "2. high": "1.4294",
            "3. low": "1.4101",
            "4. close": "1.4237"
        },
        "2011-08-10": {
            "1. open": "1.4391",
            "2. high": "1.4401",
            "3. low": "1.4159",
            "4. close": "1.4162"
        },
        "2011-08-09": {
            "1. open": "1.4166",
            "2. high": "1.4397",
            "3. low": "1.4150",
            "4. close": "1.4391"
        },
        "2011-08-08": {
            "1. open": "1.4368",
            "2. high": "1.4401",
            "3. low": "1.4128",
            "4. close": "1.4165"
        },
        "2011-08-05": {
            "1. open": "1.4089",
            "2. high": "1.4297",
            "3. low": "1.4054",
            "4. close": "1.4278"
        },
        "2011-08-04": {
            "1. open": "1.4363",
            "2. high": "1.4368",
            "3. low": "1.4088",
            "4. close": "1.4091"
        },
        "2011-08-03": {
            "1. open": "1.4185",
            "2. high": "1.4371",
            "3. low": "1.4142",
            "4. close": "1.4359"
        },
        "2011-08-02": {
            "1. open": "1.4255",
            "2. high": "1.4283",
            "3. low": "1.4150",
            "4. close": "1.4189"
        },
        "2011-08-01": {
            "1. open": "1.4358",
            "2. high": "1.4453",
            "3. low": "1.4183",
            "4. close": "1.4253"
        },
        "2011-07-29": {
            "1. open": "1.4326",
            "2. high": "1.4413",
            "3. low": "1.4228",
            "4. close": "1.4398"
        },
        "2011-07-28": {
            "1. open": "1.4366",
            "2. high": "1.4400",
            "3. low": "1.4252",
            "4. close": "1.4327"
        },
        "2011-07-27": {
            "1. open": "1.4510",
            "2. high": "1.4536",
            "3. low": "1.4338",
            "4. close": "1.4368"
        },
        "2011-07-26": {
            "1. open": "1.4377",
            "2. high": "1.4525",
            "3. low": "1.4356",
            "4. close": "1.4511"
        },
        "2011-07-25": {
            "1. open": "1.4399",
            "2. high": "1.4406",
            "3. low": "1.4323",
            "4. close": "1.4377"
        },
        "2011-07-22": {
            "1. open": "1.4421",
            "2. high": "1.4437",
            "3. low": "1.4323",
            "4. close": "1.4354"
        },
        "2011-07-21": {
            "1. open": "1.4220",
            "2. high": "1.4438",
            "3. low": "1.4138",
            "4. close": "1.4418"
        },
        "2011-07-20": {
            "1. open": "1.4153",
            "2. high": "1.4239",
            "3. low": "1.4131",
            "4. close": "1.4220"
        },
        "2011-07-19": {
            "1. open": "1.4103",
            "2. high": "1.4217",
            "3. low": "1.4067",
            "4. close": "1.4153"
        },
        "2011-07-18": {
            "1. open": "1.4127",
            "2. high": "1.4134",
            "3. low": "1.4013",
            "4. close": "1.4103"
        },
        "2011-07-15": {
            "1. open": "1.4143",
            "2. high": "1.4199",
            "3. low": "1.4091",
            "4. close": "1.4149"
        },
        "2011-07-14": {
            "1. open": "1.4226",
            "2. high": "1.4282",
            "3. low": "1.4114",
            "4. close": "1.4146"
        },
        "2011-07-13": {
            "1. open": "1.3966",
            "2. high": "1.4241",
            "3. low": "1.3949",
            "4. close": "1.4233"
        },
        "2011-07-12": {
            "1. open": "1.4043",
            "2. high": "1.4061",
            "3. low": "1.3837",
            "4. close": "1.3967"
        },
        "2011-07-11": {
            "1. open": "1.4221",
            "2. high": "1.4227",
            "3. low": "1.3985",
            "4. close": "1.4045"
        },
        "2011-07-08": {
            "1. open": "1.4358",
            "2. high": "1.4369",
            "3. low": "1.4205",
            "4. close": "1.4264"
        },
        "2011-07-07": {
            "1. open": "1.4315",
            "2. high": "1.4374",
            "3. low": "1.4219",
            "4. close": "1.4359"
        },
        "2011-07-06": {
            "1. open": "1.4423",
            "2. high": "1.4466",
            "3. low": "1.4286",
            "4. close": "1.4316"
        },
        "2011-07-05": {
            "1. open": "1.4539",
            "2. high": "1.4553",
            "3. low": "1.4397",
            "4. close": "1.4421"
        },
        "2011-07-04": {
            "1. open": "1.4537",
            "2. high": "1.4577",
            "3. low": "1.4494",
            "4. close": "1.4540"
        },
        "2011-07-01": {
            "1. open": "1.4473",
            "2. high": "1.4551",
            "3. low": "1.4436",
            "4. close": "1.4523"
        },
        "2011-06-30": {
            "1. open": "1.4433",
            "2. high": "1.4537",
            "3. low": "1.4425",
            "4. close": "1.4491"
        },
        "2011-06-29": {
            "1. open": "1.4367",
            "2. high": "1.4448",
            "3. low": "1.4328",
            "4. close": "1.4432"
        },
        "2011-06-28": {
            "1. open": "1.4285",
            "2. high": "1.4396",
            "3. low": "1.4235",
            "4. close": "1.4367"
        },
        "2011-06-27": {
            "1. open": "1.4186",
            "2. high": "1.4293",
            "3. low": "1.4100",
            "4. close": "1.4286"
        },
        "2011-06-24": {
            "1. open": "1.4265",
            "2. high": "1.4306",
            "3. low": "1.4140",
            "4. close": "1.4186"
        },
        "2011-06-23": {
            "1. open": "1.4334",
            "2. high": "1.4337",
            "3. low": "1.4124",
            "4. close": "1.4262"
        },
        "2011-06-22": {
            "1. open": "1.4387",
            "2. high": "1.4442",
            "3. low": "1.4329",
            "4. close": "1.4336"
        },
        "2011-06-21": {
            "1. open": "1.4308",
            "2. high": "1.4433",
            "3. low": "1.4300",
            "4. close": "1.4401"
        },
        "2011-06-20": {
            "1. open": "1.4276",
            "2. high": "1.4327",
            "3. low": "1.4189",
            "4. close": "1.4308"
        },
        "2011-06-17": {
            "1. open": "1.4215",
            "2. high": "1.4339",
            "3. low": "1.4125",
            "4. close": "1.4300"
        },
        "2011-06-16": {
            "1. open": "1.4167",
            "2. high": "1.4220",
            "3. low": "1.4070",
            "4. close": "1.4212"
        },
        "2011-06-15": {
            "1. open": "1.4442",
            "2. high": "1.4451",
            "3. low": "1.4153",
            "4. close": "1.4164"
        },
        "2011-06-14": {
            "1. open": "1.4417",
            "2. high": "1.4497",
            "3. low": "1.4376",
            "4. close": "1.4442"
        },
        "2011-06-13": {
            "1. open": "1.4331",
            "2. high": "1.4430",
            "3. low": "1.4319",
            "4. close": "1.4415"
        },
        "2011-06-10": {
            "1. open": "1.4511",
            "2. high": "1.4550",
            "3. low": "1.4321",
            "4. close": "1.4346"
        },
        "2011-06-09": {
            "1. open": "1.4579",
            "2. high": "1.4652",
            "3. low": "1.4476",
            "4. close": "1.4513"
        },
        "2011-06-08": {
            "1. open": "1.4688",
            "2. high": "1.4693",
            "3. low": "1.4562",
            "4. close": "1.4578"
        },
        "2011-06-07": {
            "1. open": "1.4578",
            "2. high": "1.4696",
            "3. low": "1.4560",
            "4. close": "1.4686"
        },
        "2011-06-06": {
            "1. open": "1.4630",
            "2. high": "1.4660",
            "3. low": "1.4555",
            "4. close": "1.4578"
        },
        "2011-06-03": {
            "1. open": "1.4490",
            "2. high": "1.4642",
            "3. low": "1.4449",
            "4. close": "1.4636"
        },
        "2011-06-02": {
            "1. open": "1.4328",
            "2. high": "1.4513",
            "3. low": "1.4322",
            "4. close": "1.4491"
        },
        "2011-06-01": {
            "1. open": "1.4412",
            "2. high": "1.4460",
            "3. low": "1.4305",
            "4. close": "1.4330"
        },
        "2011-05-31": {
            "1. open": "1.4285",
            "2. high": "1.4424",
            "3. low": "1.4284",
            "4. close": "1.4394"
        },
        "2011-05-30": {
            "1. open": "1.4308",
            "2. high": "1.4312",
            "3. low": "1.4255",
            "4. close": "1.4286"
        },
        "2011-05-27": {
            "1. open": "1.4134",
            "2. high": "1.4324",
            "3. low": "1.4122",
            "4. close": "1.4310"
        },
        "2011-05-26": {
            "1. open": "1.4083",
            "2. high": "1.4206",
            "3. low": "1.4065",
            "4. close": "1.4133"
        },
        "2011-05-25": {
            "1. open": "1.4102",
            "2. high": "1.4118",
            "3. low": "1.4010",
            "4. close": "1.4080"
        },
        "2011-05-24": {
            "1. open": "1.4047",
            "2. high": "1.4134",
            "3. low": "1.3998",
            "4. close": "1.4102"
        },
        "2011-05-23": {
            "1. open": "1.4133",
            "2. high": "1.4144",
            "3. low": "1.3966",
            "4. close": "1.4044"
        },
        "2011-05-20": {
            "1. open": "1.4313",
            "2. high": "1.4345",
            "3. low": "1.4129",
            "4. close": "1.4156"
        },
        "2011-05-19": {
            "1. open": "1.4251",
            "2. high": "1.4325",
            "3. low": "1.4204",
            "4. close": "1.4308"
        },
        "2011-05-18": {
            "1. open": "1.4237",
            "2. high": "1.4288",
            "3. low": "1.4192",
            "4. close": "1.4250"
        },
        "2011-05-17": {
            "1. open": "1.4160",
            "2. high": "1.4240",
            "3. low": "1.4119",
            "4. close": "1.4236"
        },
        "2011-05-16": {
            "1. open": "1.4076",
            "2. high": "1.4246",
            "3. low": "1.4045",
            "4. close": "1.4160"
        },
        "2011-05-13": {
            "1. open": "1.4241",
            "2. high": "1.4339",
            "3. low": "1.4064",
            "4. close": "1.4110"
        },
        "2011-05-12": {
            "1. open": "1.4201",
            "2. high": "1.4277",
            "3. low": "1.4120",
            "4. close": "1.4241"
        },
        "2011-05-11": {
            "1. open": "1.4409",
            "2. high": "1.4423",
            "3. low": "1.4168",
            "4. close": "1.4199"
        },
        "2011-05-10": {
            "1. open": "1.4355",
            "2. high": "1.4414",
            "3. low": "1.4267",
            "4. close": "1.4409"
        },
        "2011-05-09": {
            "1. open": "1.4362",
            "2. high": "1.4442",
            "3. low": "1.4252",
            "4. close": "1.4352"
        },
        "2011-05-06": {
            "1. open": "1.4541",
            "2. high": "1.4588",
            "3. low": "1.4306",
            "4. close": "1.4321"
        },
        "2011-05-05": {
            "1. open": "1.4827",
            "2. high": "1.4900",
            "3. low": "1.4507",
            "4. close": "1.4541"
        },
        "2011-05-04": {
            "1. open": "1.4820",
            "2. high": "1.4940",
            "3. low": "1.4772",
            "4. close": "1.4827"
        },
        "2011-05-03": {
            "1. open": "1.4822",
            "2. high": "1.4890",
            "3. low": "1.4750",
            "4. close": "1.4821"
        },
        "2011-05-02": {
            "1. open": "1.4826",
            "2. high": "1.4901",
            "3. low": "1.4762",
            "4. close": "1.4822"
        },
        "2011-04-29": {
            "1. open": "1.4823",
            "2. high": "1.4880",
            "3. low": "1.4797",
            "4. close": "1.4809"
        },
        "2011-04-28": {
            "1. open": "1.4771",
            "2. high": "1.4882",
            "3. low": "1.4768",
            "4. close": "1.4824"
        },
        "2011-04-27": {
            "1. open": "1.4644",
            "2. high": "1.4795",
            "3. low": "1.4630",
            "4. close": "1.4771"
        },
        "2011-04-26": {
            "1. open": "1.4579",
            "2. high": "1.4657",
            "3. low": "1.4491",
            "4. close": "1.4645"
        },
        "2011-04-25": {
            "1. open": "1.4563",
            "2. high": "1.4627",
            "3. low": "1.4522",
            "4. close": "1.4579"
        },
        "2011-04-22": {
            "1. open": "1.4553",
            "2. high": "1.4589",
            "3. low": "1.4531",
            "4. close": "1.4559"
        },
        "2011-04-21": {
            "1. open": "1.4518",
            "2. high": "1.4650",
            "3. low": "1.4502",
            "4. close": "1.4553"
        },
        "2011-04-20": {
            "1. open": "1.4332",
            "2. high": "1.4547",
            "3. low": "1.4325",
            "4. close": "1.4521"
        },
        "2011-04-19": {
            "1. open": "1.4230",
            "2. high": "1.4353",
            "3. low": "1.4203",
            "4. close": "1.4335"
        },
        "2011-04-18": {
            "1. open": "1.4416",
            "2. high": "1.4421",
            "3. low": "1.4155",
            "4. close": "1.4225"
        },
        "2011-04-15": {
            "1. open": "1.4486",
            "2. high": "1.4503",
            "3. low": "1.4389",
            "4. close": "1.4429"
        },
        "2011-04-14": {
            "1. open": "1.4441",
            "2. high": "1.4515",
            "3. low": "1.4363",
            "4. close": "1.4486"
        },
        "2011-04-13": {
            "1. open": "1.4475",
            "2. high": "1.4520",
            "3. low": "1.4411",
            "4. close": "1.4440"
        },
        "2011-04-12": {
            "1. open": "1.4434",
            "2. high": "1.4520",
            "3. low": "1.4375",
            "4. close": "1.4477"
        },
        "2011-04-11": {
            "1. open": "1.4451",
            "2. high": "1.4483",
            "3. low": "1.4418",
            "4. close": "1.4431"
        },
        "2011-04-08": {
            "1. open": "1.4304",
            "2. high": "1.4488",
            "3. low": "1.4287",
            "4. close": "1.4479"
        },
        "2011-04-07": {
            "1. open": "1.4330",
            "2. high": "1.4336",
            "3. low": "1.4242",
            "4. close": "1.4302"
        },
        "2011-04-06": {
            "1. open": "1.4220",
            "2. high": "1.4349",
            "3. low": "1.4214",
            "4. close": "1.4330"
        },
        "2011-04-05": {
            "1. open": "1.4211",
            "2. high": "1.4245",
            "3. low": "1.4151",
            "4. close": "1.4220"
        },
        "2011-04-04": {
            "1. open": "1.4228",
            "2. high": "1.4268",
            "3. low": "1.4190",
            "4. close": "1.4220"
        },
        "2011-04-01": {
            "1. open": "1.4173",
            "2. high": "1.4245",
            "3. low": "1.4060",
            "4. close": "1.4231"
        },
        "2011-03-31": {
            "1. open": "1.4124",
            "2. high": "1.4233",
            "3. low": "1.4113",
            "4. close": "1.4169"
        },
        "2011-03-30": {
            "1. open": "1.4109",
            "2. high": "1.4147",
            "3. low": "1.4050",
            "4. close": "1.4126"
        },
        "2011-03-29": {
            "1. open": "1.4082",
            "2. high": "1.4150",
            "3. low": "1.4046",
            "4. close": "1.4109"
        },
        "2011-03-28": {
            "1. open": "1.4043",
            "2. high": "1.4115",
            "3. low": "1.4018",
            "4. close": "1.4082"
        },
        "2011-03-25": {
            "1. open": "1.4172",
            "2. high": "1.4193",
            "3. low": "1.4051",
            "4. close": "1.4085"
        },
        "2011-03-24": {
            "1. open": "1.4097",
            "2. high": "1.4220",
            "3. low": "1.4050",
            "4. close": "1.4170"
        },
        "2011-03-23": {
            "1. open": "1.4198",
            "2. high": "1.4215",
            "3. low": "1.4074",
            "4. close": "1.4093"
        },
        "2011-03-22": {
            "1. open": "1.4217",
            "2. high": "1.4250",
            "3. low": "1.4175",
            "4. close": "1.4195"
        },
        "2011-03-21": {
            "1. open": "1.4173",
            "2. high": "1.4240",
            "3. low": "1.4137",
            "4. close": "1.4218"
        },
        "2011-03-18": {
            "1. open": "1.4018",
            "2. high": "1.4184",
            "3. low": "1.3977",
            "4. close": "1.4180"
        },
        "2011-03-17": {
            "1. open": "1.3930",
            "2. high": "1.4052",
            "3. low": "1.3867",
            "4. close": "1.4016"
        },
        "2011-03-16": {
            "1. open": "1.3999",
            "2. high": "1.4001",
            "3. low": "1.3864",
            "4. close": "1.3927"
        },
        "2011-03-15": {
            "1. open": "1.3988",
            "2. high": "1.4013",
            "3. low": "1.3853",
            "4. close": "1.3996"
        },
        "2011-03-14": {
            "1. open": "1.3969",
            "2. high": "1.4003",
            "3. low": "1.3900",
            "4. close": "1.3990"
        },
        "2011-03-11": {
            "1. open": "1.3797",
            "2. high": "1.3915",
            "3. low": "1.3750",
            "4. close": "1.3901"
        },
        "2011-03-10": {
            "1. open": "1.3907",
            "2. high": "1.3925",
            "3. low": "1.3772",
            "4. close": "1.3797"
        },
        "2011-03-09": {
            "1. open": "1.3903",
            "2. high": "1.3942",
            "3. low": "1.3855",
            "4. close": "1.3907"
        },
        "2011-03-08": {
            "1. open": "1.3968",
            "2. high": "1.3990",
            "3. low": "1.3860",
            "4. close": "1.3904"
        },
        "2011-03-07": {
            "1. open": "1.3989",
            "2. high": "1.4036",
            "3. low": "1.3951",
            "4. close": "1.3968"
        },
        "2011-03-04": {
            "1. open": "1.3968",
            "2. high": "1.4006",
            "3. low": "1.3940",
            "4. close": "1.3986"
        },
        "2011-03-03": {
            "1. open": "1.3860",
            "2. high": "1.3972",
            "3. low": "1.3830",
            "4. close": "1.3966"
        },
        "2011-03-02": {
            "1. open": "1.3776",
            "2. high": "1.3890",
            "3. low": "1.3741",
            "4. close": "1.3866"
        },
        "2011-03-01": {
            "1. open": "1.3822",
            "2. high": "1.3854",
            "3. low": "1.3760",
            "4. close": "1.3776"
        },
        "2011-02-28": {
            "1. open": "1.3754",
            "2. high": "1.3856",
            "3. low": "1.3709",
            "4. close": "1.3804"
        },
        "2011-02-25": {
            "1. open": "1.3798",
            "2. high": "1.3838",
            "3. low": "1.3720",
            "4. close": "1.3748"
        },
        "2011-02-24": {
            "1. open": "1.3746",
            "2. high": "1.3821",
            "3. low": "1.3702",
            "4. close": "1.3799"
        },
        "2011-02-23": {
            "1. open": "1.3649",
            "2. high": "1.3790",
            "3. low": "1.3644",
            "4. close": "1.3744"
        },
        "2011-02-22": {
            "1. open": "1.3677",
            "2. high": "1.3704",
            "3. low": "1.3523",
            "4. close": "1.3651"
        },
        "2011-02-21": {
            "1. open": "1.3699",
            "2. high": "1.3716",
            "3. low": "1.3644",
            "4. close": "1.3674"
        },
        "2011-02-18": {
            "1. open": "1.3608",
            "2. high": "1.3715",
            "3. low": "1.3543",
            "4. close": "1.3693"
        },
        "2011-02-17": {
            "1. open": "1.3568",
            "2. high": "1.3619",
            "3. low": "1.3533",
            "4. close": "1.3607"
        },
        "2011-02-16": {
            "1. open": "1.3484",
            "2. high": "1.3588",
            "3. low": "1.3460",
            "4. close": "1.3569"
        },
        "2011-02-15": {
            "1. open": "1.3488",
            "2. high": "1.3551",
            "3. low": "1.3459",
            "4. close": "1.3485"
        },
        "2011-02-14": {
            "1. open": "1.3506",
            "2. high": "1.3558",
            "3. low": "1.3426",
            "4. close": "1.3485"
        },
        "2011-02-11": {
            "1. open": "1.3599",
            "2. high": "1.3621",
            "3. low": "1.3495",
            "4. close": "1.3547"
        },
        "2011-02-10": {
            "1. open": "1.3731",
            "2. high": "1.3736",
            "3. low": "1.3575",
            "4. close": "1.3599"
        },
        "2011-02-09": {
            "1. open": "1.3625",
            "2. high": "1.3744",
            "3. low": "1.3608",
            "4. close": "1.3733"
        },
        "2011-02-08": {
            "1. open": "1.3582",
            "2. high": "1.3688",
            "3. low": "1.3570",
            "4. close": "1.3624"
        },
        "2011-02-07": {
            "1. open": "1.3562",
            "2. high": "1.3626",
            "3. low": "1.3506",
            "4. close": "1.3583"
        },
        "2011-02-04": {
            "1. open": "1.3632",
            "2. high": "1.3673",
            "3. low": "1.3540",
            "4. close": "1.3582"
        },
        "2011-02-03": {
            "1. open": "1.3807",
            "2. high": "1.3825",
            "3. low": "1.3607",
            "4. close": "1.3630"
        },
        "2011-02-02": {
            "1. open": "1.3828",
            "2. high": "1.3861",
            "3. low": "1.3765",
            "4. close": "1.3808"
        },
        "2011-02-01": {
            "1. open": "1.3691",
            "2. high": "1.3842",
            "3. low": "1.3686",
            "4. close": "1.3829"
        },
        "2011-01-31": {
            "1. open": "1.3586",
            "2. high": "1.3739",
            "3. low": "1.3568",
            "4. close": "1.3692"
        },
        "2011-01-28": {
            "1. open": "1.3733",
            "2. high": "1.3746",
            "3. low": "1.3581",
            "4. close": "1.3609"
        },
        "2011-01-27": {
            "1. open": "1.3712",
            "2. high": "1.3758",
            "3. low": "1.3635",
            "4. close": "1.3732"
        },
        "2011-01-26": {
            "1. open": "1.3682",
            "2. high": "1.3722",
            "3. low": "1.3639",
            "4. close": "1.3712"
        },
        "2011-01-25": {
            "1. open": "1.3637",
            "2. high": "1.3704",
            "3. low": "1.3570",
            "4. close": "1.3681"
        },
        "2011-01-24": {
            "1. open": "1.3640",
            "2. high": "1.3686",
            "3. low": "1.3537",
            "4. close": "1.3638"
        },
        "2011-01-21": {
            "1. open": "1.3468",
            "2. high": "1.3625",
            "3. low": "1.3446",
            "4. close": "1.3619"
        },
        "2011-01-20": {
            "1. open": "1.3446",
            "2. high": "1.3523",
            "3. low": "1.3394",
            "4. close": "1.3471"
        },
        "2011-01-19": {
            "1. open": "1.3386",
            "2. high": "1.3539",
            "3. low": "1.3365",
            "4. close": "1.3473"
        },
        "2011-01-18": {
            "1. open": "1.3293",
            "2. high": "1.3466",
            "3. low": "1.3250",
            "4. close": "1.3386"
        },
        "2011-01-17": {
            "1. open": "1.3383",
            "2. high": "1.3384",
            "3. low": "1.3242",
            "4. close": "1.3293"
        },
        "2011-01-14": {
            "1. open": "1.3363",
            "2. high": "1.3457",
            "3. low": "1.3313",
            "4. close": "1.3386"
        },
        "2011-01-13": {
            "1. open": "1.3132",
            "2. high": "1.3383",
            "3. low": "1.3085",
            "4. close": "1.3363"
        },
        "2011-01-12": {
            "1. open": "1.2971",
            "2. high": "1.3145",
            "3. low": "1.2959",
            "4. close": "1.3134"
        },
        "2011-01-11": {
            "1. open": "1.2949",
            "2. high": "1.2993",
            "3. low": "1.2903",
            "4. close": "1.2973"
        },
        "2011-01-10": {
            "1. open": "1.2877",
            "2. high": "1.2964",
            "3. low": "1.2870",
            "4. close": "1.2949"
        },
        "2011-01-07": {
            "1. open": "1.3001",
            "2. high": "1.3021",
            "3. low": "1.2899",
            "4. close": "1.2905"
        },
        "2011-01-06": {
            "1. open": "1.3150",
            "2. high": "1.3170",
            "3. low": "1.2995",
            "4. close": "1.3002"
        },
        "2011-01-05": {
            "1. open": "1.3307",
            "2. high": "1.3325",
            "3. low": "1.3123",
            "4. close": "1.3149"
        },
        "2011-01-04": {
            "1. open": "1.3359",
            "2. high": "1.3434",
            "3. low": "1.3290",
            "4. close": "1.3307"
        },
        "2011-01-03": {
            "1. open": "1.3285",
            "2. high": "1.3395",
            "3. low": "1.3247",
            "4. close": "1.3360"
        },
        "2010-12-31": {
            "1. open": "1.3288",
            "2. high": "1.3424",
            "3. low": "1.3282",
            "4. close": "1.3385"
        },
        "2010-12-30": {
            "1. open": "1.3224",
            "2. high": "1.3315",
            "3. low": "1.3211",
            "4. close": "1.3287"
        },
        "2010-12-29": {
            "1. open": "1.3114",
            "2. high": "1.3239",
            "3. low": "1.3080",
            "4. close": "1.3224"
        },
        "2010-12-28": {
            "1. open": "1.3164",
            "2. high": "1.3276",
            "3. low": "1.3090",
            "4. close": "1.3114"
        },
        "2010-12-27": {
            "1. open": "1.3114",
            "2. high": "1.3170",
            "3. low": "1.3070",
            "4. close": "1.3163"
        },
        "2010-12-24": {
            "1. open": "1.3113",
            "2. high": "1.3148",
            "3. low": "1.3086",
            "4. close": "1.3121"
        },
        "2010-12-23": {
            "1. open": "1.3098",
            "2. high": "1.3153",
            "3. low": "1.3050",
            "4. close": "1.3113"
        },
        "2010-12-22": {
            "1. open": "1.3101",
            "2. high": "1.3181",
            "3. low": "1.3075",
            "4. close": "1.3098"
        },
        "2010-12-21": {
            "1. open": "1.3128",
            "2. high": "1.3202",
            "3. low": "1.3072",
            "4. close": "1.3100"
        },
        "2010-12-20": {
            "1. open": "1.3185",
            "2. high": "1.3187",
            "3. low": "1.3092",
            "4. close": "1.3128"
        },
        "2010-12-17": {
            "1. open": "1.3241",
            "2. high": "1.3359",
            "3. low": "1.3130",
            "4. close": "1.3187"
        },
        "2010-12-16": {
            "1. open": "1.3213",
            "2. high": "1.3266",
            "3. low": "1.3178",
            "4. close": "1.3241"
        },
        "2010-12-15": {
            "1. open": "1.3375",
            "2. high": "1.3382",
            "3. low": "1.3205",
            "4. close": "1.3211"
        },
        "2010-12-14": {
            "1. open": "1.3388",
            "2. high": "1.3497",
            "3. low": "1.3361",
            "4. close": "1.3376"
        },
        "2010-12-13": {
            "1. open": "1.3198",
            "2. high": "1.3433",
            "3. low": "1.3178",
            "4. close": "1.3389"
        },
        "2010-12-10": {
            "1. open": "1.3237",
            "2. high": "1.3283",
            "3. low": "1.3176",
            "4. close": "1.3222"
        },
        "2010-12-09": {
            "1. open": "1.3261",
            "2. high": "1.3323",
            "3. low": "1.3162",
            "4. close": "1.3237"
        },
        "2010-12-08": {
            "1. open": "1.3261",
            "2. high": "1.3280",
            "3. low": "1.3177",
            "4. close": "1.3259"
        },
        "2010-12-07": {
            "1. open": "1.3306",
            "2. high": "1.3400",
            "3. low": "1.3253",
            "4. close": "1.3260"
        },
        "2010-12-06": {
            "1. open": "1.3384",
            "2. high": "1.3422",
            "3. low": "1.3244",
            "4. close": "1.3305"
        },
        "2010-12-03": {
            "1. open": "1.3208",
            "2. high": "1.3438",
            "3. low": "1.3191",
            "4. close": "1.3414"
        },
        "2010-12-02": {
            "1. open": "1.3139",
            "2. high": "1.3250",
            "3. low": "1.3056",
            "4. close": "1.3209"
        },
        "2010-12-01": {
            "1. open": "1.3001",
            "2. high": "1.3181",
            "3. low": "1.2968",
            "4. close": "1.3136"
        },
        "2010-11-30": {
            "1. open": "1.3125",
            "2. high": "1.3150",
            "3. low": "1.2966",
            "4. close": "1.2984"
        },
        "2010-11-29": {
            "1. open": "1.3281",
            "2. high": "1.3302",
            "3. low": "1.3060",
            "4. close": "1.3132"
        },
        "2010-11-26": {
            "1. open": "1.3358",
            "2. high": "1.3362",
            "3. low": "1.3198",
            "4. close": "1.3240"
        },
        "2010-11-25": {
            "1. open": "1.3335",
            "2. high": "1.3388",
            "3. low": "1.3284",
            "4. close": "1.3359"
        },
        "2010-11-24": {
            "1. open": "1.3367",
            "2. high": "1.3421",
            "3. low": "1.3282",
            "4. close": "1.3332"
        },
        "2010-11-23": {
            "1. open": "1.3627",
            "2. high": "1.3633",
            "3. low": "1.3357",
            "4. close": "1.3365"
        },
        "2010-11-22": {
            "1. open": "1.3715",
            "2. high": "1.3786",
            "3. low": "1.3575",
            "4. close": "1.3627"
        },
        "2010-11-19": {
            "1. open": "1.3640",
            "2. high": "1.3731",
            "3. low": "1.3606",
            "4. close": "1.3668"
        },
        "2010-11-18": {
            "1. open": "1.3528",
            "2. high": "1.3668",
            "3. low": "1.3522",
            "4. close": "1.3640"
        },
        "2010-11-17": {
            "1. open": "1.3489",
            "2. high": "1.3566",
            "3. low": "1.3458",
            "4. close": "1.3528"
        },
        "2010-11-16": {
            "1. open": "1.3586",
            "2. high": "1.3656",
            "3. low": "1.3445",
            "4. close": "1.3489"
        },
        "2010-11-15": {
            "1. open": "1.3704",
            "2. high": "1.3751",
            "3. low": "1.3561",
            "4. close": "1.3584"
        },
        "2010-11-12": {
            "1. open": "1.3664",
            "2. high": "1.3776",
            "3. low": "1.3570",
            "4. close": "1.3690"
        },
        "2010-11-11": {
            "1. open": "1.3781",
            "2. high": "1.3821",
            "3. low": "1.3634",
            "4. close": "1.3666"
        },
        "2010-11-10": {
            "1. open": "1.3771",
            "2. high": "1.3825",
            "3. low": "1.3669",
            "4. close": "1.3782"
        },
        "2010-11-09": {
            "1. open": "1.3920",
            "2. high": "1.3973",
            "3. low": "1.3749",
            "4. close": "1.3771"
        },
        "2010-11-08": {
            "1. open": "1.4055",
            "2. high": "1.4085",
            "3. low": "1.3885",
            "4. close": "1.3920"
        },
        "2010-11-05": {
            "1. open": "1.4215",
            "2. high": "1.4249",
            "3. low": "1.4021",
            "4. close": "1.4030"
        },
        "2010-11-04": {
            "1. open": "1.4131",
            "2. high": "1.4282",
            "3. low": "1.4099",
            "4. close": "1.4216"
        },
        "2010-11-03": {
            "1. open": "1.4031",
            "2. high": "1.4183",
            "3. low": "1.3988",
            "4. close": "1.4129"
        },
        "2010-11-02": {
            "1. open": "1.3895",
            "2. high": "1.4058",
            "3. low": "1.3879",
            "4. close": "1.4030"
        },
        "2010-11-01": {
            "1. open": "1.3963",
            "2. high": "1.4011",
            "3. low": "1.3861",
            "4. close": "1.3895"
        },
        "2010-10-29": {
            "1. open": "1.3926",
            "2. high": "1.3952",
            "3. low": "1.3804",
            "4. close": "1.3944"
        },
        "2010-10-28": {
            "1. open": "1.3771",
            "2. high": "1.3945",
            "3. low": "1.3765",
            "4. close": "1.3930"
        },
        "2010-10-27": {
            "1. open": "1.3860",
            "2. high": "1.3879",
            "3. low": "1.3732",
            "4. close": "1.3773"
        },
        "2010-10-26": {
            "1. open": "1.3954",
            "2. high": "1.3982",
            "3. low": "1.3821",
            "4. close": "1.3858"
        },
        "2010-10-25": {
            "1. open": "1.3951",
            "2. high": "1.4080",
            "3. low": "1.3931",
            "4. close": "1.3954"
        },
        "2010-10-22": {
            "1. open": "1.3925",
            "2. high": "1.3971",
            "3. low": "1.3857",
            "4. close": "1.3954"
        },
        "2010-10-21": {
            "1. open": "1.3956",
            "2. high": "1.4050",
            "3. low": "1.3870",
            "4. close": "1.3923"
        },
        "2010-10-20": {
            "1. open": "1.3741",
            "2. high": "1.3991",
            "3. low": "1.3696",
            "4. close": "1.3956"
        },
        "2010-10-19": {
            "1. open": "1.3946",
            "2. high": "1.4005",
            "3. low": "1.3711",
            "4. close": "1.3739"
        },
        "2010-10-18": {
            "1. open": "1.3972",
            "2. high": "1.3999",
            "3. low": "1.3827",
            "4. close": "1.3949"
        },
        "2010-10-15": {
            "1. open": "1.4078",
            "2. high": "1.4157",
            "3. low": "1.3936",
            "4. close": "1.3977"
        },
        "2010-10-14": {
            "1. open": "1.3960",
            "2. high": "1.4122",
            "3. low": "1.3951",
            "4. close": "1.4081"
        },
        "2010-10-13": {
            "1. open": "1.3914",
            "2. high": "1.4001",
            "3. low": "1.3908",
            "4. close": "1.3959"
        },
        "2010-10-12": {
            "1. open": "1.3882",
            "2. high": "1.3936",
            "3. low": "1.3772",
            "4. close": "1.3915"
        },
        "2010-10-11": {
            "1. open": "1.4001",
            "2. high": "1.4007",
            "3. low": "1.3863",
            "4. close": "1.3883"
        },
        "2010-10-08": {
            "1. open": "1.3915",
            "2. high": "1.3984",
            "3. low": "1.3832",
            "4. close": "1.3940"
        },
        "2010-10-07": {
            "1. open": "1.3923",
            "2. high": "1.4029",
            "3. low": "1.3854",
            "4. close": "1.3920"
        },
        "2010-10-06": {
            "1. open": "1.3834",
            "2. high": "1.3948",
            "3. low": "1.3797",
            "4. close": "1.3925"
        },
        "2010-10-05": {
            "1. open": "1.3673",
            "2. high": "1.3859",
            "3. low": "1.3635",
            "4. close": "1.3836"
        },
        "2010-10-04": {
            "1. open": "1.3788",
            "2. high": "1.3790",
            "3. low": "1.3663",
            "4. close": "1.3673"
        },
        "2010-10-01": {
            "1. open": "1.3629",
            "2. high": "1.3792",
            "3. low": "1.3615",
            "4. close": "1.3792"
        },
        "2010-09-30": {
            "1. open": "1.3622",
            "2. high": "1.3683",
            "3. low": "1.3558",
            "4. close": "1.3627"
        },
        "2010-09-29": {
            "1. open": "1.3583",
            "2. high": "1.3646",
            "3. low": "1.3563",
            "4. close": "1.3621"
        },
        "2010-09-28": {
            "1. open": "1.3440",
            "2. high": "1.3596",
            "3. low": "1.3378",
            "4. close": "1.3584"
        },
        "2010-09-27": {
            "1. open": "1.3479",
            "2. high": "1.3506",
            "3. low": "1.3422",
            "4. close": "1.3440"
        },
        "2010-09-24": {
            "1. open": "1.3313",
            "2. high": "1.3495",
            "3. low": "1.3284",
            "4. close": "1.3485"
        },
        "2010-09-23": {
            "1. open": "1.3400",
            "2. high": "1.3413",
            "3. low": "1.3303",
            "4. close": "1.3314"
        },
        "2010-09-22": {
            "1. open": "1.3250",
            "2. high": "1.3440",
            "3. low": "1.3245",
            "4. close": "1.3399"
        },
        "2010-09-21": {
            "1. open": "1.3063",
            "2. high": "1.3286",
            "3. low": "1.3053",
            "4. close": "1.3249"
        },
        "2010-09-20": {
            "1. open": "1.3050",
            "2. high": "1.3121",
            "3. low": "1.3026",
            "4. close": "1.3062"
        },
        "2010-09-17": {
            "1. open": "1.3074",
            "2. high": "1.3159",
            "3. low": "1.3018",
            "4. close": "1.3055"
        },
        "2010-09-16": {
            "1. open": "1.3012",
            "2. high": "1.3117",
            "3. low": "1.2972",
            "4. close": "1.3074"
        },
        "2010-09-15": {
            "1. open": "1.2987",
            "2. high": "1.3040",
            "3. low": "1.2952",
            "4. close": "1.3009"
        },
        "2010-09-14": {
            "1. open": "1.2876",
            "2. high": "1.3033",
            "3. low": "1.2827",
            "4. close": "1.2986"
        },
        "2010-09-13": {
            "1. open": "1.2706",
            "2. high": "1.2892",
            "3. low": "1.2701",
            "4. close": "1.2878"
        },
        "2010-09-10": {
            "1. open": "1.2697",
            "2. high": "1.2747",
            "3. low": "1.2641",
            "4. close": "1.2671"
        },
        "2010-09-09": {
            "1. open": "1.2719",
            "2. high": "1.2766",
            "3. low": "1.2660",
            "4. close": "1.2698"
        },
        "2010-09-08": {
            "1. open": "1.2682",
            "2. high": "1.2763",
            "3. low": "1.2657",
            "4. close": "1.2723"
        },
        "2010-09-07": {
            "1. open": "1.2874",
            "2. high": "1.2876",
            "3. low": "1.2674",
            "4. close": "1.2683"
        },
        "2010-09-06": {
            "1. open": "1.2893",
            "2. high": "1.2919",
            "3. low": "1.2864",
            "4. close": "1.2874"
        },
        "2010-09-03": {
            "1. open": "1.2824",
            "2. high": "1.2899",
            "3. low": "1.2806",
            "4. close": "1.2895"
        },
        "2010-09-02": {
            "1. open": "1.2803",
            "2. high": "1.2848",
            "3. low": "1.2774",
            "4. close": "1.2825"
        },
        "2010-09-01": {
            "1. open": "1.2688",
            "2. high": "1.2855",
            "3. low": "1.2660",
            "4. close": "1.2803"
        },
        "2010-08-31": {
            "1. open": "1.2662",
            "2. high": "1.2743",
            "3. low": "1.2622",
            "4. close": "1.2688"
        },
        "2010-08-30": {
            "1. open": "1.2764",
            "2. high": "1.2769",
            "3. low": "1.2654",
            "4. close": "1.2663"
        },
        "2010-08-27": {
            "1. open": "1.2714",
            "2. high": "1.2779",
            "3. low": "1.2674",
            "4. close": "1.2761"
        },
        "2010-08-26": {
            "1. open": "1.2664",
            "2. high": "1.2764",
            "3. low": "1.2647",
            "4. close": "1.2716"
        },
        "2010-08-25": {
            "1. open": "1.2630",
            "2. high": "1.2726",
            "3. low": "1.2604",
            "4. close": "1.2662"
        },
        "2010-08-24": {
            "1. open": "1.2648",
            "2. high": "1.2719",
            "3. low": "1.2584",
            "4. close": "1.2630"
        },
        "2010-08-23": {
            "1. open": "1.2704",
            "2. high": "1.2730",
            "3. low": "1.2644",
            "4. close": "1.2649"
        },
        "2010-08-20": {
            "1. open": "1.2815",
            "2. high": "1.2833",
            "3. low": "1.2661",
            "4. close": "1.2705"
        },
        "2010-08-19": {
            "1. open": "1.2853",
            "2. high": "1.2902",
            "3. low": "1.2770",
            "4. close": "1.2816"
        },
        "2010-08-18": {
            "1. open": "1.2879",
            "2. high": "1.2922",
            "3. low": "1.2820",
            "4. close": "1.2852"
        },
        "2010-08-17": {
            "1. open": "1.2822",
            "2. high": "1.2916",
            "3. low": "1.2801",
            "4. close": "1.2879"
        },
        "2010-08-16": {
            "1. open": "1.2765",
            "2. high": "1.2871",
            "3. low": "1.2731",
            "4. close": "1.2821"
        },
        "2010-08-13": {
            "1. open": "1.2839",
            "2. high": "1.2906",
            "3. low": "1.2746",
            "4. close": "1.2751"
        },
        "2010-08-12": {
            "1. open": "1.2843",
            "2. high": "1.2932",
            "3. low": "1.2778",
            "4. close": "1.2826"
        },
        "2010-08-11": {
            "1. open": "1.3174",
            "2. high": "1.3187",
            "3. low": "1.2827",
            "4. close": "1.2845"
        },
        "2010-08-10": {
            "1. open": "1.3225",
            "2. high": "1.3231",
            "3. low": "1.3072",
            "4. close": "1.3175"
        },
        "2010-08-09": {
            "1. open": "1.3292",
            "2. high": "1.3308",
            "3. low": "1.3213",
            "4. close": "1.3225"
        },
        "2010-08-06": {
            "1. open": "1.3183",
            "2. high": "1.3334",
            "3. low": "1.3154",
            "4. close": "1.3279"
        },
        "2010-08-05": {
            "1. open": "1.3154",
            "2. high": "1.3235",
            "3. low": "1.3117",
            "4. close": "1.3184"
        },
        "2010-08-04": {
            "1. open": "1.3225",
            "2. high": "1.3240",
            "3. low": "1.3130",
            "4. close": "1.3154"
        },
        "2010-08-03": {
            "1. open": "1.3174",
            "2. high": "1.3254",
            "3. low": "1.3145",
            "4. close": "1.3225"
        },
        "2010-08-02": {
            "1. open": "1.3061",
            "2. high": "1.3195",
            "3. low": "1.3050",
            "4. close": "1.3175"
        },
        "2010-07-30": {
            "1. open": "1.3078",
            "2. high": "1.3092",
            "3. low": "1.2978",
            "4. close": "1.3050"
        },
        "2010-07-29": {
            "1. open": "1.2989",
            "2. high": "1.3107",
            "3. low": "1.2976",
            "4. close": "1.3081"
        },
        "2010-07-28": {
            "1. open": "1.3000",
            "2. high": "1.3042",
            "3. low": "1.2964",
            "4. close": "1.2987"
        },
        "2010-07-27": {
            "1. open": "1.2988",
            "2. high": "1.3046",
            "3. low": "1.2948",
            "4. close": "1.3000"
        },
        "2010-07-26": {
            "1. open": "1.2896",
            "2. high": "1.3006",
            "3. low": "1.2874",
            "4. close": "1.2987"
        },
        "2010-07-23": {
            "1. open": "1.2887",
            "2. high": "1.2965",
            "3. low": "1.2792",
            "4. close": "1.2902"
        },
        "2010-07-22": {
            "1. open": "1.2754",
            "2. high": "1.2933",
            "3. low": "1.2734",
            "4. close": "1.2885"
        },
        "2010-07-21": {
            "1. open": "1.2890",
            "2. high": "1.2913",
            "3. low": "1.2729",
            "4. close": "1.2754"
        },
        "2010-07-20": {
            "1. open": "1.2947",
            "2. high": "1.3028",
            "3. low": "1.2837",
            "4. close": "1.2890"
        },
        "2010-07-19": {
            "1. open": "1.2904",
            "2. high": "1.2992",
            "3. low": "1.2868",
            "4. close": "1.2948"
        },
        "2010-07-16": {
            "1. open": "1.2930",
            "2. high": "1.3007",
            "3. low": "1.2887",
            "4. close": "1.2929"
        },
        "2010-07-15": {
            "1. open": "1.2743",
            "2. high": "1.2955",
            "3. low": "1.2705",
            "4. close": "1.2934"
        },
        "2010-07-14": {
            "1. open": "1.2727",
            "2. high": "1.2778",
            "3. low": "1.2680",
            "4. close": "1.2741"
        },
        "2010-07-13": {
            "1. open": "1.2588",
            "2. high": "1.2738",
            "3. low": "1.2521",
            "4. close": "1.2726"
        },
        "2010-07-12": {
            "1. open": "1.2640",
            "2. high": "1.2648",
            "3. low": "1.2547",
            "4. close": "1.2586"
        },
        "2010-07-09": {
            "1. open": "1.2694",
            "2. high": "1.2722",
            "3. low": "1.2606",
            "4. close": "1.2641"
        },
        "2010-07-08": {
            "1. open": "1.2631",
            "2. high": "1.2712",
            "3. low": "1.2617",
            "4. close": "1.2689"
        },
        "2010-07-07": {
            "1. open": "1.2625",
            "2. high": "1.2664",
            "3. low": "1.2551",
            "4. close": "1.2630"
        },
        "2010-07-06": {
            "1. open": "1.2537",
            "2. high": "1.2662",
            "3. low": "1.2478",
            "4. close": "1.2625"
        },
        "2010-07-05": {
            "1. open": "1.2554",
            "2. high": "1.2563",
            "3. low": "1.2506",
            "4. close": "1.2537"
        },
        "2010-07-02": {
            "1. open": "1.2518",
            "2. high": "1.2611",
            "3. low": "1.2480",
            "4. close": "1.2550"
        },
        "2010-07-01": {
            "1. open": "1.2233",
            "2. high": "1.2540",
            "3. low": "1.2191",
            "4. close": "1.2515"
        },
        "2010-06-30": {
            "1. open": "1.2190",
            "2. high": "1.2304",
            "3. low": "1.2164",
            "4. close": "1.2234"
        },
        "2010-06-29": {
            "1. open": "1.2275",
            "2. high": "1.2291",
            "3. low": "1.2148",
            "4. close": "1.2187"
        },
        "2010-06-28": {
            "1. open": "1.2377",
            "2. high": "1.2398",
            "3. low": "1.2263",
            "4. close": "1.2281"
        },
        "2010-06-25": {
            "1. open": "1.2328",
            "2. high": "1.2395",
            "3. low": "1.2250",
            "4. close": "1.2374"
        },
        "2010-06-24": {
            "1. open": "1.2311",
            "2. high": "1.2388",
            "3. low": "1.2259",
            "4. close": "1.2328"
        },
        "2010-06-23": {
            "1. open": "1.2267",
            "2. high": "1.2343",
            "3. low": "1.2207",
            "4. close": "1.2310"
        },
        "2010-06-22": {
            "1. open": "1.2324",
            "2. high": "1.2354",
            "3. low": "1.2249",
            "4. close": "1.2269"
        },
        "2010-06-21": {
            "1. open": "1.2426",
            "2. high": "1.2467",
            "3. low": "1.2302",
            "4. close": "1.2314"
        },
        "2010-06-18": {
            "1. open": "1.2380",
            "2. high": "1.2416",
            "3. low": "1.2350",
            "4. close": "1.2387"
        },
        "2010-06-17": {
            "1. open": "1.2298",
            "2. high": "1.2412",
            "3. low": "1.2239",
            "4. close": "1.2377"
        },
        "2010-06-16": {
            "1. open": "1.2322",
            "2. high": "1.2354",
            "3. low": "1.2252",
            "4. close": "1.2301"
        },
        "2010-06-15": {
            "1. open": "1.2212",
            "2. high": "1.2350",
            "3. low": "1.2163",
            "4. close": "1.2325"
        },
        "2010-06-14": {
            "1. open": "1.2118",
            "2. high": "1.2300",
            "3. low": "1.2112",
            "4. close": "1.2213"
        },
        "2010-06-11": {
            "1. open": "1.2108",
            "2. high": "1.2153",
            "3. low": "1.2043",
            "4. close": "1.2111"
        },
        "2010-06-10": {
            "1. open": "1.1984",
            "2. high": "1.2143",
            "3. low": "1.1954",
            "4. close": "1.2106"
        },
        "2010-06-09": {
            "1. open": "1.1964",
            "2. high": "1.2073",
            "3. low": "1.1920",
            "4. close": "1.1984"
        },
        "2010-06-08": {
            "1. open": "1.1916",
            "2. high": "1.2010",
            "3. low": "1.1899",
            "4. close": "1.1964"
        },
        "2010-06-07": {
            "1. open": "1.1944",
            "2. high": "1.1991",
            "3. low": "1.1874",
            "4. close": "1.1916"
        },
        "2010-06-04": {
            "1. open": "1.2161",
            "2. high": "1.2216",
            "3. low": "1.1947",
            "4. close": "1.1966"
        },
        "2010-06-03": {
            "1. open": "1.2248",
            "2. high": "1.2327",
            "3. low": "1.2149",
            "4. close": "1.2164"
        },
        "2010-06-02": {
            "1. open": "1.2213",
            "2. high": "1.2273",
            "3. low": "1.2173",
            "4. close": "1.2245"
        },
        "2010-06-01": {
            "1. open": "1.2306",
            "2. high": "1.2354",
            "3. low": "1.2108",
            "4. close": "1.2209"
        },
        "2010-05-31": {
            "1. open": "1.2278",
            "2. high": "1.2334",
            "3. low": "1.2264",
            "4. close": "1.2307"
        },
        "2010-05-28": {
            "1. open": "1.2357",
            "2. high": "1.2453",
            "3. low": "1.2262",
            "4. close": "1.2281"
        },
        "2010-05-27": {
            "1. open": "1.2160",
            "2. high": "1.2395",
            "3. low": "1.2151",
            "4. close": "1.2353"
        },
        "2010-05-26": {
            "1. open": "1.2370",
            "2. high": "1.2372",
            "3. low": "1.2150",
            "4. close": "1.2157"
        },
        "2010-05-25": {
            "1. open": "1.2345",
            "2. high": "1.2388",
            "3. low": "1.2175",
            "4. close": "1.2371"
        },
        "2010-05-24": {
            "1. open": "1.2505",
            "2. high": "1.2517",
            "3. low": "1.2330",
            "4. close": "1.2345"
        },
        "2010-05-21": {
            "1. open": "1.2468",
            "2. high": "1.2673",
            "3. low": "1.2459",
            "4. close": "1.2570"
        },
        "2010-05-20": {
            "1. open": "1.2421",
            "2. high": "1.2598",
            "3. low": "1.2295",
            "4. close": "1.2464"
        },
        "2010-05-19": {
            "1. open": "1.2173",
            "2. high": "1.2431",
            "3. low": "1.2141",
            "4. close": "1.2424"
        },
        "2010-05-18": {
            "1. open": "1.2397",
            "2. high": "1.2445",
            "3. low": "1.2156",
            "4. close": "1.2173"
        },
        "2010-05-17": {
            "1. open": "1.2348",
            "2. high": "1.2414",
            "3. low": "1.2232",
            "4. close": "1.2398"
        },
        "2010-05-14": {
            "1. open": "1.2522",
            "2. high": "1.2576",
            "3. low": "1.2351",
            "4. close": "1.2358"
        },
        "2010-05-13": {
            "1. open": "1.2627",
            "2. high": "1.2684",
            "3. low": "1.2514",
            "4. close": "1.2523"
        },
        "2010-05-12": {
            "1. open": "1.2632",
            "2. high": "1.2740",
            "3. low": "1.2602",
            "4. close": "1.2629"
        },
        "2010-05-11": {
            "1. open": "1.2786",
            "2. high": "1.2803",
            "3. low": "1.2624",
            "4. close": "1.2633"
        },
        "2010-05-10": {
            "1. open": "1.2838",
            "2. high": "1.3094",
            "3. low": "1.2756",
            "4. close": "1.2786"
        },
        "2010-05-07": {
            "1. open": "1.2628",
            "2. high": "1.2798",
            "3. low": "1.2583",
            "4. close": "1.2752"
        },
        "2010-05-06": {
            "1. open": "1.2818",
            "2. high": "1.2857",
            "3. low": "1.2518",
            "4. close": "1.2631"
        },
        "2010-05-05": {
            "1. open": "1.2972",
            "2. high": "1.2996",
            "3. low": "1.2785",
            "4. close": "1.2816"
        },
        "2010-05-04": {
            "1. open": "1.3189",
            "2. high": "1.3214",
            "3. low": "1.2961",
            "4. close": "1.2969"
        },
        "2010-05-03": {
            "1. open": "1.3327",
            "2. high": "1.3330",
            "3. low": "1.3154",
            "4. close": "1.3187"
        },
        "2010-04-30": {
            "1. open": "1.3244",
            "2. high": "1.3343",
            "3. low": "1.3222",
            "4. close": "1.3290"
        },
        "2010-04-29": {
            "1. open": "1.3203",
            "2. high": "1.3279",
            "3. low": "1.3181",
            "4. close": "1.3242"
        },
        "2010-04-28": {
            "1. open": "1.3160",
            "2. high": "1.3266",
            "3. low": "1.3112",
            "4. close": "1.3205"
        },
        "2010-04-27": {
            "1. open": "1.3390",
            "2. high": "1.3414",
            "3. low": "1.3142",
            "4. close": "1.3165"
        },
        "2010-04-26": {
            "1. open": "1.3344",
            "2. high": "1.3416",
            "3. low": "1.3289",
            "4. close": "1.3391"
        },
        "2010-04-23": {
            "1. open": "1.3284",
            "2. high": "1.3400",
            "3. low": "1.3198",
            "4. close": "1.3384"
        },
        "2010-04-22": {
            "1. open": "1.3388",
            "2. high": "1.3421",
            "3. low": "1.3257",
            "4. close": "1.3287"
        },
        "2010-04-21": {
            "1. open": "1.3442",
            "2. high": "1.3450",
            "3. low": "1.3356",
            "4. close": "1.3386"
        },
        "2010-04-20": {
            "1. open": "1.3487",
            "2. high": "1.3523",
            "3. low": "1.3425",
            "4. close": "1.3440"
        },
        "2010-04-19": {
            "1. open": "1.3473",
            "2. high": "1.3498",
            "3. low": "1.3413",
            "4. close": "1.3488"
        },
        "2010-04-16": {
            "1. open": "1.3578",
            "2. high": "1.3581",
            "3. low": "1.3469",
            "4. close": "1.3502"
        },
        "2010-04-15": {
            "1. open": "1.3649",
            "2. high": "1.3667",
            "3. low": "1.3517",
            "4. close": "1.3581"
        },
        "2010-04-14": {
            "1. open": "1.3613",
            "2. high": "1.3680",
            "3. low": "1.3593",
            "4. close": "1.3650"
        },
        "2010-04-13": {
            "1. open": "1.3585",
            "2. high": "1.3627",
            "3. low": "1.3543",
            "4. close": "1.3615"
        },
        "2010-04-12": {
            "1. open": "1.3628",
            "2. high": "1.3692",
            "3. low": "1.3563",
            "4. close": "1.3584"
        },
        "2010-04-09": {
            "1. open": "1.3355",
            "2. high": "1.3501",
            "3. low": "1.3337",
            "4. close": "1.3499"
        },
        "2010-04-08": {
            "1. open": "1.3340",
            "2. high": "1.3366",
            "3. low": "1.3279",
            "4. close": "1.3357"
        },
        "2010-04-07": {
            "1. open": "1.3394",
            "2. high": "1.3409",
            "3. low": "1.3324",
            "4. close": "1.3336"
        },
        "2010-04-06": {
            "1. open": "1.3483",
            "2. high": "1.3497",
            "3. low": "1.3353",
            "4. close": "1.3394"
        },
        "2010-04-05": {
            "1. open": "1.3491",
            "2. high": "1.3538",
            "3. low": "1.3457",
            "4. close": "1.3482"
        },
        "2010-04-02": {
            "1. open": "1.3571",
            "2. high": "1.3583",
            "3. low": "1.3472",
            "4. close": "1.3502"
        },
        "2010-04-01": {
            "1. open": "1.3507",
            "2. high": "1.3585",
            "3. low": "1.3458",
            "4. close": "1.3566"
        },
        "2010-03-31": {
            "1. open": "1.3420",
            "2. high": "1.3546",
            "3. low": "1.3385",
            "4. close": "1.3506"
        },
        "2010-03-30": {
            "1. open": "1.3473",
            "2. high": "1.3537",
            "3. low": "1.3396",
            "4. close": "1.3416"
        },
        "2010-03-29": {
            "1. open": "1.3411",
            "2. high": "1.3525",
            "3. low": "1.3405",
            "4. close": "1.3475"
        },
        "2010-03-26": {
            "1. open": "1.3286",
            "2. high": "1.3425",
            "3. low": "1.3268",
            "4. close": "1.3407"
        },
        "2010-03-25": {
            "1. open": "1.3322",
            "2. high": "1.3387",
            "3. low": "1.3268",
            "4. close": "1.3285"
        },
        "2010-03-24": {
            "1. open": "1.3494",
            "2. high": "1.3501",
            "3. low": "1.3306",
            "4. close": "1.3321"
        },
        "2010-03-23": {
            "1. open": "1.3566",
            "2. high": "1.3570",
            "3. low": "1.3476",
            "4. close": "1.3493"
        },
        "2010-03-22": {
            "1. open": "1.3527",
            "2. high": "1.3568",
            "3. low": "1.3463",
            "4. close": "1.3566"
        },
        "2010-03-19": {
            "1. open": "1.3604",
            "2. high": "1.3627",
            "3. low": "1.3503",
            "4. close": "1.3529"
        },
        "2010-03-18": {
            "1. open": "1.3733",
            "2. high": "1.3741",
            "3. low": "1.3587",
            "4. close": "1.3604"
        },
        "2010-03-17": {
            "1. open": "1.3772",
            "2. high": "1.3818",
            "3. low": "1.3727",
            "4. close": "1.3735"
        },
        "2010-03-16": {
            "1. open": "1.3674",
            "2. high": "1.3783",
            "3. low": "1.3656",
            "4. close": "1.3771"
        },
        "2010-03-15": {
            "1. open": "1.3767",
            "2. high": "1.3784",
            "3. low": "1.3640",
            "4. close": "1.3675"
        },
        "2010-03-12": {
            "1. open": "1.3679",
            "2. high": "1.3800",
            "3. low": "1.3667",
            "4. close": "1.3767"
        },
        "2010-03-11": {
            "1. open": "1.3651",
            "2. high": "1.3687",
            "3. low": "1.3621",
            "4. close": "1.3679"
        },
        "2010-03-10": {
            "1. open": "1.3601",
            "2. high": "1.3680",
            "3. low": "1.3545",
            "4. close": "1.3659"
        },
        "2010-03-09": {
            "1. open": "1.3633",
            "2. high": "1.3635",
            "3. low": "1.3538",
            "4. close": "1.3599"
        },
        "2010-03-08": {
            "1. open": "1.3626",
            "2. high": "1.3705",
            "3. low": "1.3606",
            "4. close": "1.3632"
        },
        "2010-03-05": {
            "1. open": "1.3580",
            "2. high": "1.3631",
            "3. low": "1.3530",
            "4. close": "1.3622"
        },
        "2010-03-04": {
            "1. open": "1.3695",
            "2. high": "1.3713",
            "3. low": "1.3552",
            "4. close": "1.3579"
        },
        "2010-03-03": {
            "1. open": "1.3614",
            "2. high": "1.3736",
            "3. low": "1.3593",
            "4. close": "1.3695"
        },
        "2010-03-02": {
            "1. open": "1.3559",
            "2. high": "1.3622",
            "3. low": "1.3434",
            "4. close": "1.3614"
        },
        "2010-03-01": {
            "1. open": "1.3630",
            "2. high": "1.3664",
            "3. low": "1.3461",
            "4. close": "1.3561"
        },
        "2010-02-26": {
            "1. open": "1.3547",
            "2. high": "1.3683",
            "3. low": "1.3531",
            "4. close": "1.3626"
        },
        "2010-02-25": {
            "1. open": "1.3538",
            "2. high": "1.3571",
            "3. low": "1.3451",
            "4. close": "1.3550"
        },
        "2010-02-24": {
            "1. open": "1.3506",
            "2. high": "1.3626",
            "3. low": "1.3502",
            "4. close": "1.3540"
        },
        "2010-02-23": {
            "1. open": "1.3594",
            "2. high": "1.3692",
            "3. low": "1.3497",
            "4. close": "1.3507"
        },
        "2010-02-22": {
            "1. open": "1.3611",
            "2. high": "1.3654",
            "3. low": "1.3574",
            "4. close": "1.3596"
        },
        "2010-02-19": {
            "1. open": "1.3527",
            "2. high": "1.3618",
            "3. low": "1.3444",
            "4. close": "1.3611"
        },
        "2010-02-18": {
            "1. open": "1.3605",
            "2. high": "1.3655",
            "3. low": "1.3499",
            "4. close": "1.3522"
        },
        "2010-02-17": {
            "1. open": "1.3771",
            "2. high": "1.3790",
            "3. low": "1.3585",
            "4. close": "1.3605"
        },
        "2010-02-16": {
            "1. open": "1.3599",
            "2. high": "1.3779",
            "3. low": "1.3589",
            "4. close": "1.3765"
        },
        "2010-02-15": {
            "1. open": "1.3630",
            "2. high": "1.3640",
            "3. low": "1.3578",
            "4. close": "1.3595"
        },
        "2010-02-12": {
            "1. open": "1.3691",
            "2. high": "1.3695",
            "3. low": "1.3530",
            "4. close": "1.3631"
        },
        "2010-02-11": {
            "1. open": "1.3737",
            "2. high": "1.3801",
            "3. low": "1.3596",
            "4. close": "1.3691"
        },
        "2010-02-10": {
            "1. open": "1.3795",
            "2. high": "1.3813",
            "3. low": "1.3677",
            "4. close": "1.3737"
        },
        "2010-02-09": {
            "1. open": "1.3649",
            "2. high": "1.3839",
            "3. low": "1.3643",
            "4. close": "1.3793"
        },
        "2010-02-08": {
            "1. open": "1.3680",
            "2. high": "1.3717",
            "3. low": "1.3620",
            "4. close": "1.3646"
        },
        "2010-02-05": {
            "1. open": "1.3722",
            "2. high": "1.3746",
            "3. low": "1.3586",
            "4. close": "1.3678"
        },
        "2010-02-04": {
            "1. open": "1.3893",
            "2. high": "1.3903",
            "3. low": "1.3725",
            "4. close": "1.3726"
        },
        "2010-02-03": {
            "1. open": "1.3963",
            "2. high": "1.4026",
            "3. low": "1.3886",
            "4. close": "1.3895"
        },
        "2010-02-02": {
            "1. open": "1.3931",
            "2. high": "1.3975",
            "3. low": "1.3886",
            "4. close": "1.3962"
        },
        "2010-02-01": {
            "1. open": "1.3860",
            "2. high": "1.3938",
            "3. low": "1.3853",
            "4. close": "1.3930"
        },
        "2010-01-29": {
            "1. open": "1.3970",
            "2. high": "1.3987",
            "3. low": "1.3862",
            "4. close": "1.3862"
        },
        "2010-01-28": {
            "1. open": "1.4022",
            "2. high": "1.4052",
            "3. low": "1.3934",
            "4. close": "1.3970"
        },
        "2010-01-27": {
            "1. open": "1.4070",
            "2. high": "1.4097",
            "3. low": "1.3993",
            "4. close": "1.4020"
        },
        "2010-01-26": {
            "1. open": "1.4147",
            "2. high": "1.4179",
            "3. low": "1.4043",
            "4. close": "1.4072"
        },
        "2010-01-25": {
            "1. open": "1.4138",
            "2. high": "1.4194",
            "3. low": "1.4112",
            "4. close": "1.4147"
        },
        "2010-01-22": {
            "1. open": "1.4081",
            "2. high": "1.4182",
            "3. low": "1.4066",
            "4. close": "1.4134"
        },
        "2010-01-21": {
            "1. open": "1.4104",
            "2. high": "1.4143",
            "3. low": "1.4028",
            "4. close": "1.4083"
        },
        "2010-01-20": {
            "1. open": "1.4286",
            "2. high": "1.4296",
            "3. low": "1.4080",
            "4. close": "1.4100"
        },
        "2010-01-19": {
            "1. open": "1.4382",
            "2. high": "1.4414",
            "3. low": "1.4253",
            "4. close": "1.4285"
        },
        "2010-01-18": {
            "1. open": "1.4383",
            "2. high": "1.4400",
            "3. low": "1.4333",
            "4. close": "1.4384"
        },
        "2010-01-15": {
            "1. open": "1.4499",
            "2. high": "1.4512",
            "3. low": "1.4337",
            "4. close": "1.4385"
        },
        "2010-01-14": {
            "1. open": "1.4509",
            "2. high": "1.4556",
            "3. low": "1.4446",
            "4. close": "1.4501"
        },
        "2010-01-13": {
            "1. open": "1.4483",
            "2. high": "1.4580",
            "3. low": "1.4456",
            "4. close": "1.4510"
        },
        "2010-01-12": {
            "1. open": "1.4511",
            "2. high": "1.4548",
            "3. low": "1.4454",
            "4. close": "1.4485"
        },
        "2010-01-11": {
            "1. open": "1.4408",
            "2. high": "1.4557",
            "3. low": "1.4396",
            "4. close": "1.4516"
        },
        "2010-01-08": {
            "1. open": "1.4307",
            "2. high": "1.4439",
            "3. low": "1.4264",
            "4. close": "1.4407"
        },
        "2010-01-07": {
            "1. open": "1.4408",
            "2. high": "1.4447",
            "3. low": "1.4299",
            "4. close": "1.4310"
        },
        "2010-01-06": {
            "1. open": "1.4365",
            "2. high": "1.4435",
            "3. low": "1.4283",
            "4. close": "1.4411"
        },
        "2010-01-05": {
            "1. open": "1.4412",
            "2. high": "1.4484",
            "3. low": "1.4346",
            "4. close": "1.4363"
        },
        "2010-01-04": {
            "1. open": "1.4322",
            "2. high": "1.4456",
            "3. low": "1.4258",
            "4. close": "1.4410"
        },
        "2010-01-01": {
            "1. open": "1.4323",
            "2. high": "1.4348",
            "3. low": "1.4322",
            "4. close": "1.4334"
        },
        "2009-12-31": {
            "1. open": "1.4336",
            "2. high": "1.4440",
            "3. low": "1.4307",
            "4. close": "1.4324"
        },
        "2009-12-30": {
            "1. open": "1.4350",
            "2. high": "1.4361",
            "3. low": "1.4274",
            "4. close": "1.4338"
        },
        "2009-12-29": {
            "1. open": "1.4379",
            "2. high": "1.4458",
            "3. low": "1.4332",
            "4. close": "1.4352"
        },
        "2009-12-28": {
            "1. open": "1.4378",
            "2. high": "1.4414",
            "3. low": "1.4353",
            "4. close": "1.4377"
        },
        "2009-12-25": {
            "1. open": "1.4379",
            "2. high": "1.4437",
            "3. low": "1.4358",
            "4. close": "1.4378"
        },
        "2009-12-24": {
            "1. open": "1.4338",
            "2. high": "1.4418",
            "3. low": "1.4322",
            "4. close": "1.4375"
        },
        "2009-12-23": {
            "1. open": "1.4248",
            "2. high": "1.4367",
            "3. low": "1.4234",
            "4. close": "1.4335"
        },
        "2009-12-22": {
            "1. open": "1.4274",
            "2. high": "1.4332",
            "3. low": "1.4218",
            "4. close": "1.4249"
        },
        "2009-12-21": {
            "1. open": "1.4338",
            "2. high": "1.4373",
            "3. low": "1.4268",
            "4. close": "1.4278"
        },
        "2009-12-18": {
            "1. open": "1.4337",
            "2. high": "1.4412",
            "3. low": "1.4262",
            "4. close": "1.4345"
        },
        "2009-12-17": {
            "1. open": "1.4529",
            "2. high": "1.4536",
            "3. low": "1.4304",
            "4. close": "1.4340"
        },
        "2009-12-16": {
            "1. open": "1.4536",
            "2. high": "1.4591",
            "3. low": "1.4506",
            "4. close": "1.4533"
        },
        "2009-12-15": {
            "1. open": "1.4656",
            "2. high": "1.4663",
            "3. low": "1.4504",
            "4. close": "1.4533"
        },
        "2009-12-14": {
            "1. open": "1.4615",
            "2. high": "1.4685",
            "3. low": "1.4598",
            "4. close": "1.4657"
        },
        "2009-12-11": {
            "1. open": "1.4730",
            "2. high": "1.4777",
            "3. low": "1.4586",
            "4. close": "1.4624"
        },
        "2009-12-10": {
            "1. open": "1.4724",
            "2. high": "1.4760",
            "3. low": "1.4684",
            "4. close": "1.4731"
        },
        "2009-12-09": {
            "1. open": "1.4702",
            "2. high": "1.4782",
            "3. low": "1.4668",
            "4. close": "1.4724"
        },
        "2009-12-08": {
            "1. open": "1.4826",
            "2. high": "1.4867",
            "3. low": "1.4681",
            "4. close": "1.4701"
        },
        "2009-12-07": {
            "1. open": "1.4852",
            "2. high": "1.4905",
            "3. low": "1.4756",
            "4. close": "1.4824"
        },
        "2009-12-04": {
            "1. open": "1.5051",
            "2. high": "1.5091",
            "3. low": "1.4822",
            "4. close": "1.4857"
        },
        "2009-12-03": {
            "1. open": "1.5043",
            "2. high": "1.5141",
            "3. low": "1.5043",
            "4. close": "1.5052"
        },
        "2009-12-02": {
            "1. open": "1.5080",
            "2. high": "1.5110",
            "3. low": "1.5033",
            "4. close": "1.5041"
        },
        "2009-12-01": {
            "1. open": "1.5004",
            "2. high": "1.5120",
            "3. low": "1.4971",
            "4. close": "1.5082"
        },
        "2009-11-30": {
            "1. open": "1.4983",
            "2. high": "1.5084",
            "3. low": "1.4964",
            "4. close": "1.5006"
        },
        "2009-11-27": {
            "1. open": "1.5017",
            "2. high": "1.5019",
            "3. low": "1.4829",
            "4. close": "1.4983"
        },
        "2009-11-26": {
            "1. open": "1.5134",
            "2. high": "1.5142",
            "3. low": "1.4959",
            "4. close": "1.5016"
        },
        "2009-11-25": {
            "1. open": "1.4967",
            "2. high": "1.5145",
            "3. low": "1.4955",
            "4. close": "1.5137"
        },
        "2009-11-24": {
            "1. open": "1.4960",
            "2. high": "1.4989",
            "3. low": "1.4889",
            "4. close": "1.4960"
        },
        "2009-11-23": {
            "1. open": "1.4859",
            "2. high": "1.4999",
            "3. low": "1.4833",
            "4. close": "1.4962"
        },
        "2009-11-20": {
            "1. open": "1.4926",
            "2. high": "1.4935",
            "3. low": "1.4801",
            "4. close": "1.4859"
        },
        "2009-11-19": {
            "1. open": "1.4960",
            "2. high": "1.4965",
            "3. low": "1.4843",
            "4. close": "1.4922"
        },
        "2009-11-18": {
            "1. open": "1.4874",
            "2. high": "1.4990",
            "3. low": "1.4856",
            "4. close": "1.4963"
        },
        "2009-11-17": {
            "1. open": "1.4970",
            "2. high": "1.4999",
            "3. low": "1.4808",
            "4. close": "1.4877"
        },
        "2009-11-16": {
            "1. open": "1.4900",
            "2. high": "1.5016",
            "3. low": "1.4881",
            "4. close": "1.4969"
        },
        "2009-11-13": {
            "1. open": "1.4850",
            "2. high": "1.4938",
            "3. low": "1.4825",
            "4. close": "1.4906"
        },
        "2009-11-12": {
            "1. open": "1.4985",
            "2. high": "1.5016",
            "3. low": "1.4822",
            "4. close": "1.4845"
        },
        "2009-11-11": {
            "1. open": "1.4990",
            "2. high": "1.5050",
            "3. low": "1.4953",
            "4. close": "1.4983"
        },
        "2009-11-10": {
            "1. open": "1.4998",
            "2. high": "1.5021",
            "3. low": "1.4938",
            "4. close": "1.4988"
        },
        "2009-11-09": {
            "1. open": "1.4848",
            "2. high": "1.5020",
            "3. low": "1.4842",
            "4. close": "1.4997"
        },
        "2009-11-06": {
            "1. open": "1.4869",
            "2. high": "1.4914",
            "3. low": "1.4813",
            "4. close": "1.4844"
        },
        "2009-11-05": {
            "1. open": "1.4862",
            "2. high": "1.4918",
            "3. low": "1.4811",
            "4. close": "1.4872"
        },
        "2009-11-04": {
            "1. open": "1.4723",
            "2. high": "1.4909",
            "3. low": "1.4703",
            "4. close": "1.4860"
        },
        "2009-11-03": {
            "1. open": "1.4774",
            "2. high": "1.4811",
            "3. low": "1.4627",
            "4. close": "1.4719"
        },
        "2009-11-02": {
            "1. open": "1.4718",
            "2. high": "1.4845",
            "3. low": "1.4685",
            "4. close": "1.4774"
        },
        "2009-10-30": {
            "1. open": "1.4836",
            "2. high": "1.4859",
            "3. low": "1.4704",
            "4. close": "1.4730"
        },
        "2009-10-29": {
            "1. open": "1.4722",
            "2. high": "1.4859",
            "3. low": "1.4684",
            "4. close": "1.4837"
        },
        "2009-10-28": {
            "1. open": "1.4811",
            "2. high": "1.4841",
            "3. low": "1.4691",
            "4. close": "1.4718"
        },
        "2009-10-27": {
            "1. open": "1.4867",
            "2. high": "1.4927",
            "3. low": "1.4771",
            "4. close": "1.4809"
        },
        "2009-10-26": {
            "1. open": "1.5006",
            "2. high": "1.5063",
            "3. low": "1.4845",
            "4. close": "1.4864"
        },
        "2009-10-23": {
            "1. open": "1.5024",
            "2. high": "1.5060",
            "3. low": "1.4986",
            "4. close": "1.5007"
        },
        "2009-10-22": {
            "1. open": "1.5004",
            "2. high": "1.5038",
            "3. low": "1.4944",
            "4. close": "1.5027"
        },
        "2009-10-21": {
            "1. open": "1.4936",
            "2. high": "1.5046",
            "3. low": "1.4888",
            "4. close": "1.5005"
        },
        "2009-10-20": {
            "1. open": "1.4965",
            "2. high": "1.4994",
            "3. low": "1.4883",
            "4. close": "1.4936"
        },
        "2009-10-19": {
            "1. open": "1.4902",
            "2. high": "1.4981",
            "3. low": "1.4829",
            "4. close": "1.4972"
        },
        "2009-10-16": {
            "1. open": "1.4935",
            "2. high": "1.4967",
            "3. low": "1.4849",
            "4. close": "1.4904"
        },
        "2009-10-15": {
            "1. open": "1.4933",
            "2. high": "1.4970",
            "3. low": "1.4843",
            "4. close": "1.4935"
        },
        "2009-10-14": {
            "1. open": "1.4850",
            "2. high": "1.4946",
            "3. low": "1.4839",
            "4. close": "1.4934"
        },
        "2009-10-13": {
            "1. open": "1.4775",
            "2. high": "1.4876",
            "3. low": "1.4762",
            "4. close": "1.4853"
        },
        "2009-10-12": {
            "1. open": "1.4719",
            "2. high": "1.4813",
            "3. low": "1.4677",
            "4. close": "1.4775"
        },
        "2009-10-09": {
            "1. open": "1.4791",
            "2. high": "1.4795",
            "3. low": "1.4674",
            "4. close": "1.4724"
        },
        "2009-10-08": {
            "1. open": "1.4688",
            "2. high": "1.4817",
            "3. low": "1.4683",
            "4. close": "1.4793"
        },
        "2009-10-07": {
            "1. open": "1.4722",
            "2. high": "1.4737",
            "3. low": "1.4650",
            "4. close": "1.4682"
        },
        "2009-10-06": {
            "1. open": "1.4649",
            "2. high": "1.4762",
            "3. low": "1.4644",
            "4. close": "1.4721"
        },
        "2009-10-05": {
            "1. open": "1.4575",
            "2. high": "1.4669",
            "3. low": "1.4575",
            "4. close": "1.4646"
        },
        "2009-10-02": {
            "1. open": "1.4541",
            "2. high": "1.4648",
            "3. low": "1.4481",
            "4. close": "1.4571"
        },
        "2009-10-01": {
            "1. open": "1.4634",
            "2. high": "1.4668",
            "3. low": "1.4518",
            "4. close": "1.4535"
        },
        "2009-09-30": {
            "1. open": "1.4584",
            "2. high": "1.4675",
            "3. low": "1.4575",
            "4. close": "1.4634"
        },
        "2009-09-29": {
            "1. open": "1.4612",
            "2. high": "1.4647",
            "3. low": "1.4527",
            "4. close": "1.4580"
        },
        "2009-09-28": {
            "1. open": "1.4688",
            "2. high": "1.4720",
            "3. low": "1.4565",
            "4. close": "1.4618"
        },
        "2009-09-25": {
            "1. open": "1.4661",
            "2. high": "1.4725",
            "3. low": "1.4615",
            "4. close": "1.4691"
        },
        "2009-09-24": {
            "1. open": "1.4690",
            "2. high": "1.4803",
            "3. low": "1.4628",
            "4. close": "1.4660"
        },
        "2009-09-23": {
            "1. open": "1.4789",
            "2. high": "1.4844",
            "3. low": "1.4708",
            "4. close": "1.4709"
        },
        "2009-09-22": {
            "1. open": "1.4678",
            "2. high": "1.4817",
            "3. low": "1.4670",
            "4. close": "1.4789"
        },
        "2009-09-21": {
            "1. open": "1.4711",
            "2. high": "1.4723",
            "3. low": "1.4610",
            "4. close": "1.4676"
        },
        "2009-09-18": {
            "1. open": "1.4744",
            "2. high": "1.4745",
            "3. low": "1.4647",
            "4. close": "1.4715"
        },
        "2009-09-17": {
            "1. open": "1.4708",
            "2. high": "1.4767",
            "3. low": "1.4689",
            "4. close": "1.4740"
        },
        "2009-09-16": {
            "1. open": "1.4660",
            "2. high": "1.4737",
            "3. low": "1.4642",
            "4. close": "1.4709"
        },
        "2009-09-15": {
            "1. open": "1.4626",
            "2. high": "1.4688",
            "3. low": "1.4562",
            "4. close": "1.4658"
        },
        "2009-09-14": {
            "1. open": "1.4579",
            "2. high": "1.4652",
            "3. low": "1.4515",
            "4. close": "1.4627"
        },
        "2009-09-11": {
            "1. open": "1.4579",
            "2. high": "1.4635",
            "3. low": "1.4554",
            "4. close": "1.4565"
        },
        "2009-09-10": {
            "1. open": "1.4563",
            "2. high": "1.4613",
            "3. low": "1.4503",
            "4. close": "1.4577"
        },
        "2009-09-09": {
            "1. open": "1.4494",
            "2. high": "1.4600",
            "3. low": "1.4466",
            "4. close": "1.4568"
        },
        "2009-09-08": {
            "1. open": "1.4333",
            "2. high": "1.4536",
            "3. low": "1.4329",
            "4. close": "1.4489"
        },
        "2009-09-07": {
            "1. open": "1.4297",
            "2. high": "1.4363",
            "3. low": "1.4288",
            "4. close": "1.4333"
        },
        "2009-09-04": {
            "1. open": "1.4259",
            "2. high": "1.4327",
            "3. low": "1.4191",
            "4. close": "1.4292"
        },
        "2009-09-03": {
            "1. open": "1.4260",
            "2. high": "1.4348",
            "3. low": "1.4236",
            "4. close": "1.4256"
        },
        "2009-09-02": {
            "1. open": "1.4217",
            "2. high": "1.4294",
            "3. low": "1.4189",
            "4. close": "1.4259"
        },
        "2009-09-01": {
            "1. open": "1.4329",
            "2. high": "1.4380",
            "3. low": "1.4177",
            "4. close": "1.4214"
        },
        "2009-08-31": {
            "1. open": "1.4302",
            "2. high": "1.4369",
            "3. low": "1.4256",
            "4. close": "1.4331"
        },
        "2009-08-28": {
            "1. open": "1.4348",
            "2. high": "1.4391",
            "3. low": "1.4282",
            "4. close": "1.4302"
        },
        "2009-08-27": {
            "1. open": "1.4242",
            "2. high": "1.4410",
            "3. low": "1.4220",
            "4. close": "1.4347"
        },
        "2009-08-26": {
            "1. open": "1.4296",
            "2. high": "1.4352",
            "3. low": "1.4205",
            "4. close": "1.4240"
        },
        "2009-08-25": {
            "1. open": "1.4298",
            "2. high": "1.4362",
            "3. low": "1.4253",
            "4. close": "1.4299"
        },
        "2009-08-24": {
            "1. open": "1.4326",
            "2. high": "1.4359",
            "3. low": "1.4281",
            "4. close": "1.4294"
        },
        "2009-08-21": {
            "1. open": "1.4245",
            "2. high": "1.4378",
            "3. low": "1.4209",
            "4. close": "1.4315"
        },
        "2009-08-20": {
            "1. open": "1.4234",
            "2. high": "1.4275",
            "3. low": "1.4201",
            "4. close": "1.4245"
        },
        "2009-08-19": {
            "1. open": "1.4131",
            "2. high": "1.4267",
            "3. low": "1.4085",
            "4. close": "1.4232"
        },
        "2009-08-18": {
            "1. open": "1.4070",
            "2. high": "1.4155",
            "3. low": "1.4066",
            "4. close": "1.4132"
        },
        "2009-08-17": {
            "1. open": "1.4200",
            "2. high": "1.4202",
            "3. low": "1.4046",
            "4. close": "1.4075"
        },
        "2009-08-14": {
            "1. open": "1.4279",
            "2. high": "1.4306",
            "3. low": "1.4159",
            "4. close": "1.4202"
        },
        "2009-08-13": {
            "1. open": "1.4201",
            "2. high": "1.4327",
            "3. low": "1.4200",
            "4. close": "1.4276"
        },
        "2009-08-12": {
            "1. open": "1.4147",
            "2. high": "1.4247",
            "3. low": "1.4087",
            "4. close": "1.4200"
        },
        "2009-08-11": {
            "1. open": "1.4144",
            "2. high": "1.4185",
            "3. low": "1.4110",
            "4. close": "1.4146"
        },
        "2009-08-10": {
            "1. open": "1.4182",
            "2. high": "1.4218",
            "3. low": "1.4105",
            "4. close": "1.4143"
        },
        "2009-08-07": {
            "1. open": "1.4353",
            "2. high": "1.4413",
            "3. low": "1.4154",
            "4. close": "1.4183"
        },
        "2009-08-06": {
            "1. open": "1.4412",
            "2. high": "1.4431",
            "3. low": "1.4330",
            "4. close": "1.4351"
        },
        "2009-08-05": {
            "1. open": "1.4396",
            "2. high": "1.4449",
            "3. low": "1.4356",
            "4. close": "1.4414"
        },
        "2009-08-04": {
            "1. open": "1.4419",
            "2. high": "1.4432",
            "3. low": "1.4367",
            "4. close": "1.4395"
        },
        "2009-08-03": {
            "1. open": "1.4255",
            "2. high": "1.4445",
            "3. low": "1.4207",
            "4. close": "1.4415"
        },
        "2009-07-31": {
            "1. open": "1.4065",
            "2. high": "1.4280",
            "3. low": "1.4065",
            "4. close": "1.4249"
        },
        "2009-07-30": {
            "1. open": "1.4034",
            "2. high": "1.4095",
            "3. low": "1.4010",
            "4. close": "1.4063"
        },
        "2009-07-29": {
            "1. open": "1.4171",
            "2. high": "1.4195",
            "3. low": "1.4006",
            "4. close": "1.4030"
        },
        "2009-07-28": {
            "1. open": "1.4240",
            "2. high": "1.4304",
            "3. low": "1.4130",
            "4. close": "1.4171"
        },
        "2009-07-27": {
            "1. open": "1.4204",
            "2. high": "1.4298",
            "3. low": "1.4172",
            "4. close": "1.4241"
        },
        "2009-07-24": {
            "1. open": "1.4150",
            "2. high": "1.4253",
            "3. low": "1.4135",
            "4. close": "1.4205"
        },
        "2009-07-23": {
            "1. open": "1.4206",
            "2. high": "1.4291",
            "3. low": "1.4120",
            "4. close": "1.4158"
        },
        "2009-07-22": {
            "1. open": "1.4213",
            "2. high": "1.4257",
            "3. low": "1.4156",
            "4. close": "1.4206"
        },
        "2009-07-21": {
            "1. open": "1.4225",
            "2. high": "1.4277",
            "3. low": "1.4163",
            "4. close": "1.4210"
        },
        "2009-07-20": {
            "1. open": "1.4100",
            "2. high": "1.4250",
            "3. low": "1.4097",
            "4. close": "1.4227"
        },
        "2009-07-17": {
            "1. open": "1.4140",
            "2. high": "1.4150",
            "3. low": "1.4062",
            "4. close": "1.4094"
        },
        "2009-07-16": {
            "1. open": "1.4099",
            "2. high": "1.4166",
            "3. low": "1.4056",
            "4. close": "1.4140"
        },
        "2009-07-15": {
            "1. open": "1.3970",
            "2. high": "1.4135",
            "3. low": "1.3964",
            "4. close": "1.4101"
        },
        "2009-07-14": {
            "1. open": "1.3984",
            "2. high": "1.4014",
            "3. low": "1.3912",
            "4. close": "1.3970"
        },
        "2009-07-13": {
            "1. open": "1.3935",
            "2. high": "1.4001",
            "3. low": "1.3898",
            "4. close": "1.3981"
        },
        "2009-07-10": {
            "1. open": "1.4022",
            "2. high": "1.4030",
            "3. low": "1.3878",
            "4. close": "1.3933"
        },
        "2009-07-09": {
            "1. open": "1.3871",
            "2. high": "1.4074",
            "3. low": "1.3859",
            "4. close": "1.4023"
        },
        "2009-07-08": {
            "1. open": "1.3918",
            "2. high": "1.3940",
            "3. low": "1.3832",
            "4. close": "1.3873"
        },
        "2009-07-07": {
            "1. open": "1.3973",
            "2. high": "1.4052",
            "3. low": "1.3904",
            "4. close": "1.3916"
        },
        "2009-07-06": {
            "1. open": "1.4004",
            "2. high": "1.4004",
            "3. low": "1.3877",
            "4. close": "1.3972"
        },
        "2009-07-03": {
            "1. open": "1.3951",
            "2. high": "1.4030",
            "3. low": "1.3943",
            "4. close": "1.4000"
        },
        "2009-07-02": {
            "1. open": "1.4151",
            "2. high": "1.4155",
            "3. low": "1.3928",
            "4. close": "1.3942"
        },
        "2009-07-01": {
            "1. open": "1.4034",
            "2. high": "1.4201",
            "3. low": "1.4000",
            "4. close": "1.4150"
        },
        "2009-06-30": {
            "1. open": "1.4073",
            "2. high": "1.4154",
            "3. low": "1.4000",
            "4. close": "1.4031"
        },
        "2009-06-29": {
            "1. open": "1.4052",
            "2. high": "1.4104",
            "3. low": "1.3983",
            "4. close": "1.4074"
        },
        "2009-06-26": {
            "1. open": "1.3994",
            "2. high": "1.4120",
            "3. low": "1.3983",
            "4. close": "1.4055"
        },
        "2009-06-25": {
            "1. open": "1.3927",
            "2. high": "1.4015",
            "3. low": "1.3889",
            "4. close": "1.3995"
        },
        "2009-06-24": {
            "1. open": "1.4074",
            "2. high": "1.4138",
            "3. low": "1.3889",
            "4. close": "1.3931"
        },
        "2009-06-23": {
            "1. open": "1.3856",
            "2. high": "1.4108",
            "3. low": "1.3829",
            "4. close": "1.4073"
        },
        "2009-06-22": {
            "1. open": "1.3939",
            "2. high": "1.3963",
            "3. low": "1.3826",
            "4. close": "1.3856"
        },
        "2009-06-19": {
            "1. open": "1.3904",
            "2. high": "1.4012",
            "3. low": "1.3883",
            "4. close": "1.3932"
        },
        "2009-06-18": {
            "1. open": "1.3941",
            "2. high": "1.4002",
            "3. low": "1.3870",
            "4. close": "1.3901"
        },
        "2009-06-17": {
            "1. open": "1.3835",
            "2. high": "1.3986",
            "3. low": "1.3807",
            "4. close": "1.3938"
        },
        "2009-06-16": {
            "1. open": "1.3786",
            "2. high": "1.3933",
            "3. low": "1.3749",
            "4. close": "1.3833"
        },
        "2009-06-15": {
            "1. open": "1.4015",
            "2. high": "1.4033",
            "3. low": "1.3756",
            "4. close": "1.3783"
        },
        "2009-06-12": {
            "1. open": "1.4094",
            "2. high": "1.4129",
            "3. low": "1.3936",
            "4. close": "1.4014"
        },
        "2009-06-11": {
            "1. open": "1.3966",
            "2. high": "1.4178",
            "3. low": "1.3943",
            "4. close": "1.4093"
        },
        "2009-06-10": {
            "1. open": "1.4070",
            "2. high": "1.4144",
            "3. low": "1.3916",
            "4. close": "1.3966"
        },
        "2009-06-09": {
            "1. open": "1.3903",
            "2. high": "1.4102",
            "3. low": "1.3853",
            "4. close": "1.4076"
        },
        "2009-06-08": {
            "1. open": "1.3967",
            "2. high": "1.4002",
            "3. low": "1.3805",
            "4. close": "1.3894"
        },
        "2009-06-05": {
            "1. open": "1.4175",
            "2. high": "1.4267",
            "3. low": "1.3933",
            "4. close": "1.3962"
        },
        "2009-06-04": {
            "1. open": "1.4147",
            "2. high": "1.4242",
            "3. low": "1.4071",
            "4. close": "1.4175"
        },
        "2009-06-03": {
            "1. open": "1.4305",
            "2. high": "1.4340",
            "3. low": "1.4109",
            "4. close": "1.4137"
        },
        "2009-06-02": {
            "1. open": "1.4150",
            "2. high": "1.4333",
            "3. low": "1.4102",
            "4. close": "1.4306"
        },
        "2009-06-01": {
            "1. open": "1.4158",
            "2. high": "1.4247",
            "3. low": "1.4099",
            "4. close": "1.4150"
        },
        "2009-05-29": {
            "1. open": "1.3931",
            "2. high": "1.4170",
            "3. low": "1.3926",
            "4. close": "1.4153"
        },
        "2009-05-28": {
            "1. open": "1.3835",
            "2. high": "1.3986",
            "3. low": "1.3793",
            "4. close": "1.3932"
        },
        "2009-05-27": {
            "1. open": "1.3989",
            "2. high": "1.4001",
            "3. low": "1.3822",
            "4. close": "1.3835"
        },
        "2009-05-26": {
            "1. open": "1.4014",
            "2. high": "1.4023",
            "3. low": "1.3860",
            "4. close": "1.3985"
        },
        "2009-05-25": {
            "1. open": "1.4001",
            "2. high": "1.4047",
            "3. low": "1.3959",
            "4. close": "1.4014"
        },
        "2009-05-22": {
            "1. open": "1.3902",
            "2. high": "1.4051",
            "3. low": "1.3899",
            "4. close": "1.3990"
        },
        "2009-05-21": {
            "1. open": "1.3764",
            "2. high": "1.3924",
            "3. low": "1.3728",
            "4. close": "1.3900"
        },
        "2009-05-20": {
            "1. open": "1.3627",
            "2. high": "1.3831",
            "3. low": "1.3584",
            "4. close": "1.3810"
        },
        "2009-05-19": {
            "1. open": "1.3555",
            "2. high": "1.3668",
            "3. low": "1.3531",
            "4. close": "1.3626"
        },
        "2009-05-18": {
            "1. open": "1.3489",
            "2. high": "1.3564",
            "3. low": "1.3424",
            "4. close": "1.3552"
        },
        "2009-05-15": {
            "1. open": "1.3633",
            "2. high": "1.3651",
            "3. low": "1.3462",
            "4. close": "1.3494"
        },
        "2009-05-14": {
            "1. open": "1.3590",
            "2. high": "1.3665",
            "3. low": "1.3526",
            "4. close": "1.3634"
        },
        "2009-05-13": {
            "1. open": "1.3644",
            "2. high": "1.3722",
            "3. low": "1.3566",
            "4. close": "1.3593"
        },
        "2009-05-12": {
            "1. open": "1.3575",
            "2. high": "1.3707",
            "3. low": "1.3564",
            "4. close": "1.3644"
        },
        "2009-05-11": {
            "1. open": "1.3632",
            "2. high": "1.3669",
            "3. low": "1.3556",
            "4. close": "1.3576"
        },
        "2009-05-08": {
            "1. open": "1.3387",
            "2. high": "1.3653",
            "3. low": "1.3341",
            "4. close": "1.3639"
        },
        "2009-05-07": {
            "1. open": "1.3311",
            "2. high": "1.3470",
            "3. low": "1.3252",
            "4. close": "1.3391"
        },
        "2009-05-06": {
            "1. open": "1.3308",
            "2. high": "1.3374",
            "3. low": "1.3247",
            "4. close": "1.3315"
        },
        "2009-05-05": {
            "1. open": "1.3414",
            "2. high": "1.3438",
            "3. low": "1.3283",
            "4. close": "1.3310"
        },
        "2009-05-04": {
            "1. open": "1.3273",
            "2. high": "1.3426",
            "3. low": "1.3211",
            "4. close": "1.3413"
        },
        "2009-05-01": {
            "1. open": "1.3223",
            "2. high": "1.3329",
            "3. low": "1.3219",
            "4. close": "1.3272"
        },
        "2009-04-30": {
            "1. open": "1.3252",
            "2. high": "1.3387",
            "3. low": "1.3192",
            "4. close": "1.3223"
        },
        "2009-04-29": {
            "1. open": "1.3135",
            "2. high": "1.3340",
            "3. low": "1.3121",
            "4. close": "1.3253"
        },
        "2009-04-28": {
            "1. open": "1.3017",
            "2. high": "1.3166",
            "3. low": "1.2965",
            "4. close": "1.3135"
        },
        "2009-04-27": {
            "1. open": "1.3152",
            "2. high": "1.3256",
            "3. low": "1.3000",
            "4. close": "1.3016"
        },
        "2009-04-24": {
            "1. open": "1.3134",
            "2. high": "1.3301",
            "3. low": "1.3113",
            "4. close": "1.3242"
        },
        "2009-04-23": {
            "1. open": "1.3004",
            "2. high": "1.3161",
            "3. low": "1.2980",
            "4. close": "1.3133"
        },
        "2009-04-22": {
            "1. open": "1.2949",
            "2. high": "1.3038",
            "3. low": "1.2886",
            "4. close": "1.3002"
        },
        "2009-04-21": {
            "1. open": "1.2922",
            "2. high": "1.2996",
            "3. low": "1.2897",
            "4. close": "1.2943"
        },
        "2009-04-20": {
            "1. open": "1.3044",
            "2. high": "1.3076",
            "3. low": "1.2888",
            "4. close": "1.2922"
        },
        "2009-04-17": {
            "1. open": "1.3175",
            "2. high": "1.3198",
            "3. low": "1.3018",
            "4. close": "1.3041"
        },
        "2009-04-16": {
            "1. open": "1.3209",
            "2. high": "1.3269",
            "3. low": "1.3127",
            "4. close": "1.3174"
        },
        "2009-04-15": {
            "1. open": "1.3260",
            "2. high": "1.3297",
            "3. low": "1.3146",
            "4. close": "1.3214"
        },
        "2009-04-14": {
            "1. open": "1.3367",
            "2. high": "1.3381",
            "3. low": "1.3226",
            "4. close": "1.3265"
        },
        "2009-04-13": {
            "1. open": "1.3185",
            "2. high": "1.3393",
            "3. low": "1.3127",
            "4. close": "1.3366"
        },
        "2009-04-10": {
            "1. open": "1.3157",
            "2. high": "1.3193",
            "3. low": "1.3089",
            "4. close": "1.3187"
        },
        "2009-04-09": {
            "1. open": "1.3265",
            "2. high": "1.3336",
            "3. low": "1.3127",
            "4. close": "1.3162"
        },
        "2009-04-08": {
            "1. open": "1.3267",
            "2. high": "1.3310",
            "3. low": "1.3148",
            "4. close": "1.3265"
        },
        "2009-04-07": {
            "1. open": "1.3399",
            "2. high": "1.3408",
            "3. low": "1.3227",
            "4. close": "1.3264"
        },
        "2009-04-06": {
            "1. open": "1.3482",
            "2. high": "1.3582",
            "3. low": "1.3358",
            "4. close": "1.3399"
        },
        "2009-04-03": {
            "1. open": "1.3463",
            "2. high": "1.3497",
            "3. low": "1.3365",
            "4. close": "1.3482"
        },
        "2009-04-02": {
            "1. open": "1.3231",
            "2. high": "1.3517",
            "3. low": "1.3230",
            "4. close": "1.3467"
        },
        "2009-04-01": {
            "1. open": "1.3241",
            "2. high": "1.3287",
            "3. low": "1.3167",
            "4. close": "1.3232"
        },
        "2009-03-31": {
            "1. open": "1.3201",
            "2. high": "1.3343",
            "3. low": "1.3174",
            "4. close": "1.3243"
        },
        "2009-03-30": {
            "1. open": "1.3289",
            "2. high": "1.3296",
            "3. low": "1.3113",
            "4. close": "1.3199"
        },
        "2009-03-27": {
            "1. open": "1.3527",
            "2. high": "1.3592",
            "3. low": "1.3257",
            "4. close": "1.3286"
        },
        "2009-03-26": {
            "1. open": "1.3576",
            "2. high": "1.3642",
            "3. low": "1.3495",
            "4. close": "1.3527"
        },
        "2009-03-25": {
            "1. open": "1.3469",
            "2. high": "1.3651",
            "3. low": "1.3419",
            "4. close": "1.3576"
        },
        "2009-03-24": {
            "1. open": "1.3617",
            "2. high": "1.3678",
            "3. low": "1.3432",
            "4. close": "1.3471"
        },
        "2009-03-23": {
            "1. open": "1.3579",
            "2. high": "1.3736",
            "3. low": "1.3486",
            "4. close": "1.3620"
        },
        "2009-03-20": {
            "1. open": "1.3665",
            "2. high": "1.3726",
            "3. low": "1.3517",
            "4. close": "1.3579"
        },
        "2009-03-19": {
            "1. open": "1.3509",
            "2. high": "1.3739",
            "3. low": "1.3417",
            "4. close": "1.3665"
        },
        "2009-03-18": {
            "1. open": "1.3015",
            "2. high": "1.3536",
            "3. low": "1.2985",
            "4. close": "1.3508"
        },
        "2009-03-17": {
            "1. open": "1.2978",
            "2. high": "1.3033",
            "3. low": "1.2932",
            "4. close": "1.3012"
        },
        "2009-03-16": {
            "1. open": "1.2927",
            "2. high": "1.3071",
            "3. low": "1.2833",
            "4. close": "1.2973"
        },
        "2009-03-13": {
            "1. open": "1.2899",
            "2. high": "1.2957",
            "3. low": "1.2862",
            "4. close": "1.2927"
        },
        "2009-03-12": {
            "1. open": "1.2844",
            "2. high": "1.2946",
            "3. low": "1.2732",
            "4. close": "1.2913"
        },
        "2009-03-11": {
            "1. open": "1.2678",
            "2. high": "1.2865",
            "3. low": "1.2617",
            "4. close": "1.2845"
        },
        "2009-03-10": {
            "1. open": "1.2604",
            "2. high": "1.2822",
            "3. low": "1.2579",
            "4. close": "1.2680"
        },
        "2009-03-09": {
            "1. open": "1.2652",
            "2. high": "1.2727",
            "3. low": "1.2556",
            "4. close": "1.2601"
        },
        "2009-03-06": {
            "1. open": "1.2537",
            "2. high": "1.2754",
            "3. low": "1.2533",
            "4. close": "1.2646"
        },
        "2009-03-05": {
            "1. open": "1.2658",
            "2. high": "1.2664",
            "3. low": "1.2480",
            "4. close": "1.2541"
        },
        "2009-03-04": {
            "1. open": "1.2558",
            "2. high": "1.2663",
            "3. low": "1.2457",
            "4. close": "1.2655"
        },
        "2009-03-03": {
            "1. open": "1.2576",
            "2. high": "1.2679",
            "3. low": "1.2521",
            "4. close": "1.2559"
        },
        "2009-03-02": {
            "1. open": "1.2669",
            "2. high": "1.2676",
            "3. low": "1.2546",
            "4. close": "1.2577"
        },
        "2009-02-27": {
            "1. open": "1.2745",
            "2. high": "1.2751",
            "3. low": "1.2604",
            "4. close": "1.2672"
        },
        "2009-02-26": {
            "1. open": "1.2722",
            "2. high": "1.2811",
            "3. low": "1.2683",
            "4. close": "1.2737"
        },
        "2009-02-25": {
            "1. open": "1.2843",
            "2. high": "1.2900",
            "3. low": "1.2690",
            "4. close": "1.2723"
        },
        "2009-02-24": {
            "1. open": "1.2692",
            "2. high": "1.2877",
            "3. low": "1.2663",
            "4. close": "1.2844"
        },
        "2009-02-23": {
            "1. open": "1.2823",
            "2. high": "1.2992",
            "3. low": "1.2713",
            "4. close": "1.2752"
        },
        "2009-02-20": {
            "1. open": "1.2672",
            "2. high": "1.2884",
            "3. low": "1.2558",
            "4. close": "1.2825"
        },
        "2009-02-19": {
            "1. open": "1.2528",
            "2. high": "1.2761",
            "3. low": "1.2528",
            "4. close": "1.2673"
        },
        "2009-02-18": {
            "1. open": "1.2581",
            "2. high": "1.2640",
            "3. low": "1.2513",
            "4. close": "1.2528"
        },
        "2009-02-17": {
            "1. open": "1.2801",
            "2. high": "1.2805",
            "3. low": "1.2563",
            "4. close": "1.2580"
        },
        "2009-02-16": {
            "1. open": "1.2860",
            "2. high": "1.2891",
            "3. low": "1.2727",
            "4. close": "1.2808"
        },
        "2009-02-13": {
            "1. open": "1.2861",
            "2. high": "1.2943",
            "3. low": "1.2821",
            "4. close": "1.2860"
        },
        "2009-02-12": {
            "1. open": "1.2904",
            "2. high": "1.2944",
            "3. low": "1.2722",
            "4. close": "1.2863"
        },
        "2009-02-11": {
            "1. open": "1.2910",
            "2. high": "1.2998",
            "3. low": "1.2834",
            "4. close": "1.2906"
        },
        "2009-02-10": {
            "1. open": "1.3002",
            "2. high": "1.3074",
            "3. low": "1.2811",
            "4. close": "1.2910"
        },
        "2009-02-09": {
            "1. open": "1.2939",
            "2. high": "1.3094",
            "3. low": "1.2874",
            "4. close": "1.3002"
        },
        "2009-02-06": {
            "1. open": "1.2791",
            "2. high": "1.2993",
            "3. low": "1.2748",
            "4. close": "1.2937"
        },
        "2009-02-05": {
            "1. open": "1.2845",
            "2. high": "1.2906",
            "3. low": "1.2760",
            "4. close": "1.2786"
        },
        "2009-02-04": {
            "1. open": "1.3040",
            "2. high": "1.3071",
            "3. low": "1.2813",
            "4. close": "1.2847"
        },
        "2009-02-03": {
            "1. open": "1.2844",
            "2. high": "1.3058",
            "3. low": "1.2801",
            "4. close": "1.3037"
        },
        "2009-02-02": {
            "1. open": "1.2810",
            "2. high": "1.2853",
            "3. low": "1.2707",
            "4. close": "1.2814"
        },
        "2009-01-30": {
            "1. open": "1.2952",
            "2. high": "1.2961",
            "3. low": "1.2764",
            "4. close": "1.2809"
        },
        "2009-01-29": {
            "1. open": "1.3165",
            "2. high": "1.3179",
            "3. low": "1.2933",
            "4. close": "1.2951"
        },
        "2009-01-28": {
            "1. open": "1.3160",
            "2. high": "1.3328",
            "3. low": "1.3103",
            "4. close": "1.3165"
        },
        "2009-01-27": {
            "1. open": "1.3187",
            "2. high": "1.3329",
            "3. low": "1.3119",
            "4. close": "1.3166"
        },
        "2009-01-26": {
            "1. open": "1.2972",
            "2. high": "1.3208",
            "3. low": "1.2862",
            "4. close": "1.3186"
        },
        "2009-01-23": {
            "1. open": "1.3000",
            "2. high": "1.3035",
            "3. low": "1.2765",
            "4. close": "1.2958"
        },
        "2009-01-22": {
            "1. open": "1.3022",
            "2. high": "1.3083",
            "3. low": "1.2908",
            "4. close": "1.3000"
        },
        "2009-01-21": {
            "1. open": "1.2900",
            "2. high": "1.3086",
            "3. low": "1.2825",
            "4. close": "1.3028"
        },
        "2009-01-20": {
            "1. open": "1.3065",
            "2. high": "1.3104",
            "3. low": "1.2857",
            "4. close": "1.2905"
        },
        "2009-01-19": {
            "1. open": "1.3265",
            "2. high": "1.3386",
            "3. low": "1.3069",
            "4. close": "1.3069"
        },
        "2009-01-16": {
            "1. open": "1.3108",
            "2. high": "1.3343",
            "3. low": "1.3108",
            "4. close": "1.3268"
        },
        "2009-01-15": {
            "1. open": "1.3188",
            "2. high": "1.3242",
            "3. low": "1.3026",
            "4. close": "1.3122"
        },
        "2009-01-14": {
            "1. open": "1.3180",
            "2. high": "1.3338",
            "3. low": "1.3094",
            "4. close": "1.3192"
        },
        "2009-01-13": {
            "1. open": "1.3357",
            "2. high": "1.3374",
            "3. low": "1.3140",
            "4. close": "1.3186"
        },
        "2009-01-12": {
            "1. open": "1.3472",
            "2. high": "1.3491",
            "3. low": "1.3290",
            "4. close": "1.3374"
        },
        "2009-01-09": {
            "1. open": "1.3699",
            "2. high": "1.3752",
            "3. low": "1.3416",
            "4. close": "1.3463"
        },
        "2009-01-08": {
            "1. open": "1.3645",
            "2. high": "1.3799",
            "3. low": "1.3534",
            "4. close": "1.3704"
        },
        "2009-01-07": {
            "1. open": "1.3535",
            "2. high": "1.3747",
            "3. low": "1.3431",
            "4. close": "1.3644"
        },
        "2009-01-06": {
            "1. open": "1.3631",
            "2. high": "1.3659",
            "3. low": "1.3312",
            "4. close": "1.3509"
        },
        "2009-01-05": {
            "1. open": "1.3919",
            "2. high": "1.3963",
            "3. low": "1.3546",
            "4. close": "1.3629"
        },
        "2009-01-02": {
            "1. open": "1.4045",
            "2. high": "1.4057",
            "3. low": "1.3840",
            "4. close": "1.3916"
        },
        "2009-01-01": {
            "1. open": "1.3968",
            "2. high": "1.4069",
            "3. low": "1.3962",
            "4. close": "1.4028"
        },
        "2008-12-31": {
            "1. open": "1.4057",
            "2. high": "1.4148",
            "3. low": "1.3852",
            "4. close": "1.3971"
        },
        "2008-12-30": {
            "1. open": "1.3923",
            "2. high": "1.4222",
            "3. low": "1.3917",
            "4. close": "1.4057"
        },
        "2008-12-29": {
            "1. open": "1.4028",
            "2. high": "1.4363",
            "3. low": "1.3921",
            "4. close": "1.3924"
        },
        "2008-12-26": {
            "1. open": "1.4009",
            "2. high": "1.4120",
            "3. low": "1.3990",
            "4. close": "1.4026"
        },
        "2008-12-25": {
            "1. open": "1.4012",
            "2. high": "1.4047",
            "3. low": "1.3982",
            "4. close": "1.4026"
        },
        "2008-12-24": {
            "1. open": "1.3925",
            "2. high": "1.4019",
            "3. low": "1.3915",
            "4. close": "1.4009"
        },
        "2008-12-23": {
            "1. open": "1.3941",
            "2. high": "1.4021",
            "3. low": "1.3921",
            "4. close": "1.3926"
        },
        "2008-12-22": {
            "1. open": "1.3906",
            "2. high": "1.4126",
            "3. low": "1.3902",
            "4. close": "1.3935"
        },
        "2008-12-19": {
            "1. open": "1.4245",
            "2. high": "1.4309",
            "3. low": "1.3824",
            "4. close": "1.3907"
        },
        "2008-12-18": {
            "1. open": "1.4419",
            "2. high": "1.4719",
            "3. low": "1.4182",
            "4. close": "1.4250"
        },
        "2008-12-17": {
            "1. open": "1.3992",
            "2. high": "1.4438",
            "3. low": "1.3992",
            "4. close": "1.4419"
        },
        "2008-12-16": {
            "1. open": "1.3685",
            "2. high": "1.4149",
            "3. low": "1.3629",
            "4. close": "1.4014"
        },
        "2008-12-15": {
            "1. open": "1.3364",
            "2. high": "1.3723",
            "3. low": "1.3337",
            "4. close": "1.3687"
        },
        "2008-12-12": {
            "1. open": "1.3349",
            "2. high": "1.3416",
            "3. low": "1.3251",
            "4. close": "1.3370"
        },
        "2008-12-11": {
            "1. open": "1.3021",
            "2. high": "1.3406",
            "3. low": "1.3000",
            "4. close": "1.3356"
        },
        "2008-12-10": {
            "1. open": "1.2926",
            "2. high": "1.3071",
            "3. low": "1.2903",
            "4. close": "1.3018"
        },
        "2008-12-09": {
            "1. open": "1.2958",
            "2. high": "1.3001",
            "3. low": "1.2797",
            "4. close": "1.2927"
        },
        "2008-12-08": {
            "1. open": "1.2711",
            "2. high": "1.2968",
            "3. low": "1.2682",
            "4. close": "1.2962"
        },
        "2008-12-05": {
            "1. open": "1.2775",
            "2. high": "1.2800",
            "3. low": "1.2628",
            "4. close": "1.2717"
        },
        "2008-12-04": {
            "1. open": "1.2717",
            "2. high": "1.2848",
            "3. low": "1.2549",
            "4. close": "1.2782"
        },
        "2008-12-03": {
            "1. open": "1.2712",
            "2. high": "1.2742",
            "3. low": "1.2602",
            "4. close": "1.2716"
        },
        "2008-12-02": {
            "1. open": "1.2608",
            "2. high": "1.2767",
            "3. low": "1.2562",
            "4. close": "1.2717"
        },
        "2008-12-01": {
            "1. open": "1.2692",
            "2. high": "1.2717",
            "3. low": "1.2583",
            "4. close": "1.2602"
        },
        "2008-11-28": {
            "1. open": "1.2903",
            "2. high": "1.2957",
            "3. low": "1.2645",
            "4. close": "1.2693"
        },
        "2008-11-27": {
            "1. open": "1.2876",
            "2. high": "1.2968",
            "3. low": "1.2861",
            "4. close": "1.2904"
        },
        "2008-11-26": {
            "1. open": "1.3062",
            "2. high": "1.3072",
            "3. low": "1.2820",
            "4. close": "1.2878"
        },
        "2008-11-25": {
            "1. open": "1.3062",
            "2. high": "1.3072",
            "3. low": "1.3044",
            "4. close": "1.3049"
        },
        "2008-11-24": {
            "1. open": "1.2953",
            "2. high": "1.2960",
            "3. low": "1.2935",
            "4. close": "1.2944"
        },
        "2008-11-21": {
            "1. open": "1.2586",
            "2. high": "1.2595",
            "3. low": "1.2579",
            "4. close": "1.2583"
        },
        "2008-11-20": {
            "1. open": "1.2451",
            "2. high": "1.2487",
            "3. low": "1.2447",
            "4. close": "1.2449"
        },
        "2008-11-19": {
            "1. open": "1.2616",
            "2. high": "1.2814",
            "3. low": "1.2516",
            "4. close": "1.2516"
        },
        "2008-11-18": {
            "1. open": "1.2616",
            "2. high": "1.2644",
            "3. low": "1.2615",
            "4. close": "1.2636"
        },
        "2008-11-17": {
            "1. open": "1.2648",
            "2. high": "1.2654",
            "3. low": "1.2629",
            "4. close": "1.2631"
        },
        "2008-11-14": {
            "1. open": "1.2768",
            "2. high": "1.2829",
            "3. low": "1.2574",
            "4. close": "1.2603"
        },
        "2008-11-13": {
            "1. open": "1.2504",
            "2. high": "1.2857",
            "3. low": "1.2389",
            "4. close": "1.2780"
        },
        "2008-11-12": {
            "1. open": "1.2521",
            "2. high": "1.2632",
            "3. low": "1.2466",
            "4. close": "1.2505"
        },
        "2008-11-11": {
            "1. open": "1.2747",
            "2. high": "1.2800",
            "3. low": "1.2506",
            "4. close": "1.2522"
        },
        "2008-11-10": {
            "1. open": "1.2714",
            "2. high": "1.2930",
            "3. low": "1.2710",
            "4. close": "1.2746"
        },
        "2008-11-07": {
            "1. open": "1.2712",
            "2. high": "1.2851",
            "3. low": "1.2652",
            "4. close": "1.2718"
        },
        "2008-11-06": {
            "1. open": "1.2955",
            "2. high": "1.2957",
            "3. low": "1.2680",
            "4. close": "1.2714"
        },
        "2008-11-05": {
            "1. open": "1.2980",
            "2. high": "1.3116",
            "3. low": "1.2795",
            "4. close": "1.2959"
        },
        "2008-11-04": {
            "1. open": "1.2642",
            "2. high": "1.3049",
            "3. low": "1.2526",
            "4. close": "1.2978"
        },
        "2008-11-03": {
            "1. open": "1.2726",
            "2. high": "1.2898",
            "3. low": "1.2596",
            "4. close": "1.2643"
        },
        "2008-10-31": {
            "1. open": "1.2862",
            "2. high": "1.2895",
            "3. low": "1.2667",
            "4. close": "1.2731"
        },
        "2008-10-30": {
            "1. open": "1.2966",
            "2. high": "1.3298",
            "3. low": "1.2806",
            "4. close": "1.2862"
        },
        "2008-10-29": {
            "1. open": "1.2784",
            "2. high": "1.2992",
            "3. low": "1.2627",
            "4. close": "1.2968"
        },
        "2008-10-28": {
            "1. open": "1.2458",
            "2. high": "1.2786",
            "3. low": "1.2329",
            "4. close": "1.2781"
        },
        "2008-10-27": {
            "1. open": "1.2622",
            "2. high": "1.2686",
            "3. low": "1.2335",
            "4. close": "1.2526"
        },
        "2008-10-24": {
            "1. open": "1.2963",
            "2. high": "1.2975",
            "3. low": "1.2496",
            "4. close": "1.2622"
        },
        "2008-10-23": {
            "1. open": "1.2824",
            "2. high": "1.3007",
            "3. low": "1.2729",
            "4. close": "1.2969"
        },
        "2008-10-22": {
            "1. open": "1.3056",
            "2. high": "1.3078",
            "3. low": "1.2738",
            "4. close": "1.2821"
        },
        "2008-10-21": {
            "1. open": "1.3332",
            "2. high": "1.3354",
            "3. low": "1.3051",
            "4. close": "1.3054"
        },
        "2008-10-20": {
            "1. open": "1.3407",
            "2. high": "1.3531",
            "3. low": "1.3288",
            "4. close": "1.3330"
        },
        "2008-10-17": {
            "1. open": "1.3480",
            "2. high": "1.3518",
            "3. low": "1.3387",
            "4. close": "1.3412"
        },
        "2008-10-16": {
            "1. open": "1.3461",
            "2. high": "1.3538",
            "3. low": "1.3347",
            "4. close": "1.3481"
        },
        "2008-10-15": {
            "1. open": "1.3618",
            "2. high": "1.3690",
            "3. low": "1.3450",
            "4. close": "1.3461"
        },
        "2008-10-14": {
            "1. open": "1.3593",
            "2. high": "1.3770",
            "3. low": "1.3590",
            "4. close": "1.3616"
        },
        "2008-10-13": {
            "1. open": "1.3407",
            "2. high": "1.3684",
            "3. low": "1.3405",
            "4. close": "1.3596"
        },
        "2008-10-10": {
            "1. open": "1.3597",
            "2. high": "1.3652",
            "3. low": "1.3260",
            "4. close": "1.3393"
        },
        "2008-10-09": {
            "1. open": "1.3630",
            "2. high": "1.3786",
            "3. low": "1.3581",
            "4. close": "1.3596"
        },
        "2008-10-08": {
            "1. open": "1.3616",
            "2. high": "1.3755",
            "3. low": "1.3545",
            "4. close": "1.3632"
        },
        "2008-10-07": {
            "1. open": "1.3487",
            "2. high": "1.3743",
            "3. low": "1.3482",
            "4. close": "1.3626"
        },
        "2008-10-06": {
            "1. open": "1.3771",
            "2. high": "1.3773",
            "3. low": "1.3444",
            "4. close": "1.3485"
        },
        "2008-10-03": {
            "1. open": "1.3798",
            "2. high": "1.3907",
            "3. low": "1.3704",
            "4. close": "1.3782"
        },
        "2008-10-02": {
            "1. open": "1.4008",
            "2. high": "1.4025",
            "3. low": "1.3747",
            "4. close": "1.3800"
        },
        "2008-10-01": {
            "1. open": "1.4114",
            "2. high": "1.4174",
            "3. low": "1.3976",
            "4. close": "1.4006"
        },
        "2008-09-30": {
            "1. open": "1.4416",
            "2. high": "1.4426",
            "3. low": "1.4008",
            "4. close": "1.4115"
        },
        "2008-09-29": {
            "1. open": "1.4612",
            "2. high": "1.4636",
            "3. low": "1.4303",
            "4. close": "1.4414"
        },
        "2008-09-26": {
            "1. open": "1.4619",
            "2. high": "1.4678",
            "3. low": "1.4555",
            "4. close": "1.4601"
        },
        "2008-09-25": {
            "1. open": "1.4613",
            "2. high": "1.4768",
            "3. low": "1.4561",
            "4. close": "1.4615"
        },
        "2008-09-24": {
            "1. open": "1.4670",
            "2. high": "1.4746",
            "3. low": "1.4604",
            "4. close": "1.4614"
        },
        "2008-09-23": {
            "1. open": "1.4798",
            "2. high": "1.4827",
            "3. low": "1.4623",
            "4. close": "1.4668"
        },
        "2008-09-22": {
            "1. open": "1.4466",
            "2. high": "1.4867",
            "3. low": "1.4438",
            "4. close": "1.4797"
        },
        "2008-09-19": {
            "1. open": "1.4327",
            "2. high": "1.4498",
            "3. low": "1.4152",
            "4. close": "1.4464"
        },
        "2008-09-18": {
            "1. open": "1.4323",
            "2. high": "1.4542",
            "3. low": "1.4279",
            "4. close": "1.4323"
        },
        "2008-09-17": {
            "1. open": "1.4096",
            "2. high": "1.4384",
            "3. low": "1.4095",
            "4. close": "1.4323"
        },
        "2008-09-16": {
            "1. open": "1.4275",
            "2. high": "1.4283",
            "3. low": "1.4073",
            "4. close": "1.4101"
        },
        "2008-09-15": {
            "1. open": "1.4222",
            "2. high": "1.4483",
            "3. low": "1.4085",
            "4. close": "1.4282"
        },
        "2008-09-12": {
            "1. open": "1.4019",
            "2. high": "1.4240",
            "3. low": "1.3973",
            "4. close": "1.4219"
        },
        "2008-09-11": {
            "1. open": "1.3964",
            "2. high": "1.4041",
            "3. low": "1.3882",
            "4. close": "1.4016"
        },
        "2008-09-10": {
            "1. open": "1.4106",
            "2. high": "1.4179",
            "3. low": "1.3954",
            "4. close": "1.3962"
        },
        "2008-09-09": {
            "1. open": "1.4118",
            "2. high": "1.4227",
            "3. low": "1.4047",
            "4. close": "1.4102"
        },
        "2008-09-08": {
            "1. open": "1.4267",
            "2. high": "1.4429",
            "3. low": "1.4054",
            "4. close": "1.4121"
        },
        "2008-09-05": {
            "1. open": "1.4240",
            "2. high": "1.4348",
            "3. low": "1.4196",
            "4. close": "1.4260"
        },
        "2008-09-04": {
            "1. open": "1.4490",
            "2. high": "1.4545",
            "3. low": "1.4213",
            "4. close": "1.4242"
        },
        "2008-09-03": {
            "1. open": "1.4516",
            "2. high": "1.4530",
            "3. low": "1.4385",
            "4. close": "1.4491"
        },
        "2008-09-02": {
            "1. open": "1.4616",
            "2. high": "1.4616",
            "3. low": "1.4466",
            "4. close": "1.4516"
        },
        "2008-09-01": {
            "1. open": "1.4686",
            "2. high": "1.4717",
            "3. low": "1.4581",
            "4. close": "1.4588"
        },
        "2008-08-29": {
            "1. open": "1.4693",
            "2. high": "1.4766",
            "3. low": "1.4640",
            "4. close": "1.4671"
        },
        "2008-08-28": {
            "1. open": "1.4714",
            "2. high": "1.4808",
            "3. low": "1.4671",
            "4. close": "1.4697"
        },
        "2008-08-27": {
            "1. open": "1.4642",
            "2. high": "1.4775",
            "3. low": "1.4633",
            "4. close": "1.4713"
        },
        "2008-08-26": {
            "1. open": "1.4753",
            "2. high": "1.4760",
            "3. low": "1.4570",
            "4. close": "1.4642"
        },
        "2008-08-25": {
            "1. open": "1.4788",
            "2. high": "1.4807",
            "3. low": "1.4696",
            "4. close": "1.4752"
        },
        "2008-08-22": {
            "1. open": "1.4896",
            "2. high": "1.4899",
            "3. low": "1.4757",
            "4. close": "1.4790"
        },
        "2008-08-21": {
            "1. open": "1.4742",
            "2. high": "1.4908",
            "3. low": "1.4731",
            "4. close": "1.4896"
        },
        "2008-08-20": {
            "1. open": "1.4781",
            "2. high": "1.4804",
            "3. low": "1.4672",
            "4. close": "1.4743"
        },
        "2008-08-19": {
            "1. open": "1.4678",
            "2. high": "1.4793",
            "3. low": "1.4630",
            "4. close": "1.4780"
        },
        "2008-08-18": {
            "1. open": "1.4683",
            "2. high": "1.4766",
            "3. low": "1.4672",
            "4. close": "1.4678"
        },
        "2008-08-15": {
            "1. open": "1.4823",
            "2. high": "1.4824",
            "3. low": "1.4658",
            "4. close": "1.4687"
        },
        "2008-08-14": {
            "1. open": "1.4921",
            "2. high": "1.4948",
            "3. low": "1.4777",
            "4. close": "1.4801"
        },
        "2008-08-13": {
            "1. open": "1.4914",
            "2. high": "1.4978",
            "3. low": "1.4841",
            "4. close": "1.4922"
        },
        "2008-08-12": {
            "1. open": "1.4893",
            "2. high": "1.4963",
            "3. low": "1.4816",
            "4. close": "1.4913"
        },
        "2008-08-11": {
            "1. open": "1.4968",
            "2. high": "1.5082",
            "3. low": "1.4880",
            "4. close": "1.4892"
        },
        "2008-08-08": {
            "1. open": "1.5324",
            "2. high": "1.5334",
            "3. low": "1.4997",
            "4. close": "1.5005"
        },
        "2008-08-07": {
            "1. open": "1.5413",
            "2. high": "1.5502",
            "3. low": "1.5309",
            "4. close": "1.5324"
        },
        "2008-08-06": {
            "1. open": "1.5450",
            "2. high": "1.5515",
            "3. low": "1.5398",
            "4. close": "1.5413"
        },
        "2008-08-05": {
            "1. open": "1.5572",
            "2. high": "1.5575",
            "3. low": "1.5447",
            "4. close": "1.5450"
        },
        "2008-08-04": {
            "1. open": "1.5572",
            "2. high": "1.5630",
            "3. low": "1.5555",
            "4. close": "1.5573"
        },
        "2008-08-01": {
            "1. open": "1.5598",
            "2. high": "1.5598",
            "3. low": "1.5513",
            "4. close": "1.5564"
        },
        "2008-07-31": {
            "1. open": "1.5577",
            "2. high": "1.5698",
            "3. low": "1.5568",
            "4. close": "1.5597"
        },
        "2008-07-30": {
            "1. open": "1.5583",
            "2. high": "1.5615",
            "3. low": "1.5519",
            "4. close": "1.5576"
        },
        "2008-07-29": {
            "1. open": "1.5738",
            "2. high": "1.5757",
            "3. low": "1.5553",
            "4. close": "1.5583"
        },
        "2008-07-28": {
            "1. open": "1.5695",
            "2. high": "1.5767",
            "3. low": "1.5683",
            "4. close": "1.5737"
        },
        "2008-07-25": {
            "1. open": "1.5677",
            "2. high": "1.5753",
            "3. low": "1.5662",
            "4. close": "1.5708"
        },
        "2008-07-24": {
            "1. open": "1.5684",
            "2. high": "1.5713",
            "3. low": "1.5627",
            "4. close": "1.5676"
        },
        "2008-07-23": {
            "1. open": "1.5786",
            "2. high": "1.5797",
            "3. low": "1.5670",
            "4. close": "1.5684"
        },
        "2008-07-22": {
            "1. open": "1.5924",
            "2. high": "1.5942",
            "3. low": "1.5757",
            "4. close": "1.5790"
        },
        "2008-07-21": {
            "1. open": "1.5841",
            "2. high": "1.5931",
            "3. low": "1.5828",
            "4. close": "1.5924"
        },
        "2008-07-18": {
            "1. open": "1.5856",
            "2. high": "1.5885",
            "3. low": "1.5804",
            "4. close": "1.5846"
        },
        "2008-07-17": {
            "1. open": "1.5819",
            "2. high": "1.5893",
            "3. low": "1.5783",
            "4. close": "1.5858"
        },
        "2008-07-16": {
            "1. open": "1.5912",
            "2. high": "1.5947",
            "3. low": "1.5800",
            "4. close": "1.5819"
        },
        "2008-07-15": {
            "1. open": "1.5902",
            "2. high": "1.6035",
            "3. low": "1.5866",
            "4. close": "1.5911"
        },
        "2008-07-14": {
            "1. open": "1.5894",
            "2. high": "1.5934",
            "3. low": "1.5840",
            "4. close": "1.5904"
        },
        "2008-07-11": {
            "1. open": "1.5784",
            "2. high": "1.5945",
            "3. low": "1.5764",
            "4. close": "1.5937"
        },
        "2008-07-10": {
            "1. open": "1.5738",
            "2. high": "1.5800",
            "3. low": "1.5691",
            "4. close": "1.5784"
        },
        "2008-07-09": {
            "1. open": "1.5666",
            "2. high": "1.5750",
            "3. low": "1.5649",
            "4. close": "1.5737"
        },
        "2008-07-08": {
            "1. open": "1.5723",
            "2. high": "1.5738",
            "3. low": "1.5635",
            "4. close": "1.5667"
        },
        "2008-07-07": {
            "1. open": "1.5697",
            "2. high": "1.5752",
            "3. low": "1.5611",
            "4. close": "1.5723"
        },
        "2008-07-04": {
            "1. open": "1.5696",
            "2. high": "1.5725",
            "3. low": "1.5656",
            "4. close": "1.5704"
        },
        "2008-07-03": {
            "1. open": "1.5891",
            "2. high": "1.5896",
            "3. low": "1.5681",
            "4. close": "1.5696"
        },
        "2008-07-02": {
            "1. open": "1.5793",
            "2. high": "1.5890",
            "3. low": "1.5776",
            "4. close": "1.5890"
        },
        "2008-07-01": {
            "1. open": "1.5754",
            "2. high": "1.5824",
            "3. low": "1.5724",
            "4. close": "1.5794"
        },
        "2008-06-30": {
            "1. open": "1.5785",
            "2. high": "1.5835",
            "3. low": "1.5731",
            "4. close": "1.5754"
        },
        "2008-06-27": {
            "1. open": "1.5751",
            "2. high": "1.5793",
            "3. low": "1.5720",
            "4. close": "1.5793"
        },
        "2008-06-26": {
            "1. open": "1.5665",
            "2. high": "1.5765",
            "3. low": "1.5630",
            "4. close": "1.5750"
        },
        "2008-06-25": {
            "1. open": "1.5570",
            "2. high": "1.5685",
            "3. low": "1.5537",
            "4. close": "1.5664"
        },
        "2008-06-24": {
            "1. open": "1.5522",
            "2. high": "1.5620",
            "3. low": "1.5492",
            "4. close": "1.5569"
        },
        "2008-06-23": {
            "1. open": "1.5624",
            "2. high": "1.5626",
            "3. low": "1.5468",
            "4. close": "1.5513"
        },
        "2008-06-20": {
            "1. open": "1.5501",
            "2. high": "1.5651",
            "3. low": "1.5491",
            "4. close": "1.5607"
        },
        "2008-06-19": {
            "1. open": "1.5570",
            "2. high": "1.5585",
            "3. low": "1.5466",
            "4. close": "1.5501"
        },
        "2008-06-18": {
            "1. open": "1.5505",
            "2. high": "1.5537",
            "3. low": "1.5462",
            "4. close": "1.5524"
        },
        "2008-06-17": {
            "1. open": "1.5468",
            "2. high": "1.5550",
            "3. low": "1.5460",
            "4. close": "1.5505"
        },
        "2008-06-16": {
            "1. open": "1.5392",
            "2. high": "1.5517",
            "3. low": "1.5346",
            "4. close": "1.5467"
        },
        "2008-06-13": {
            "1. open": "1.5449",
            "2. high": "1.5480",
            "3. low": "1.5304",
            "4. close": "1.5380"
        },
        "2008-06-12": {
            "1. open": "1.5556",
            "2. high": "1.5565",
            "3. low": "1.5380",
            "4. close": "1.5449"
        },
        "2008-06-11": {
            "1. open": "1.5456",
            "2. high": "1.5585",
            "3. low": "1.5453",
            "4. close": "1.5556"
        },
        "2008-06-10": {
            "1. open": "1.5640",
            "2. high": "1.5653",
            "3. low": "1.5439",
            "4. close": "1.5454"
        },
        "2008-06-09": {
            "1. open": "1.5784",
            "2. high": "1.5842",
            "3. low": "1.5617",
            "4. close": "1.5641"
        },
        "2008-06-06": {
            "1. open": "1.5582",
            "2. high": "1.5777",
            "3. low": "1.5572",
            "4. close": "1.5777"
        },
        "2008-06-05": {
            "1. open": "1.5424",
            "2. high": "1.5599",
            "3. low": "1.5365",
            "4. close": "1.5582"
        },
        "2008-06-04": {
            "1. open": "1.5441",
            "2. high": "1.5481",
            "3. low": "1.5418",
            "4. close": "1.5425"
        },
        "2008-06-03": {
            "1. open": "1.5535",
            "2. high": "1.5627",
            "3. low": "1.5409",
            "4. close": "1.5433"
        },
        "2008-06-02": {
            "1. open": "1.5561",
            "2. high": "1.5589",
            "3. low": "1.5486",
            "4. close": "1.5539"
        },
        "2008-05-30": {
            "1. open": "1.5511",
            "2. high": "1.5568",
            "3. low": "1.5462",
            "4. close": "1.5554"
        },
        "2008-05-29": {
            "1. open": "1.5647",
            "2. high": "1.5663",
            "3. low": "1.5485",
            "4. close": "1.5511"
        },
        "2008-05-28": {
            "1. open": "1.5677",
            "2. high": "1.5759",
            "3. low": "1.5607",
            "4. close": "1.5647"
        },
        "2008-05-27": {
            "1. open": "1.5771",
            "2. high": "1.5817",
            "3. low": "1.5671",
            "4. close": "1.5676"
        },
        "2008-05-26": {
            "1. open": "1.5768",
            "2. high": "1.5791",
            "3. low": "1.5741",
            "4. close": "1.5772"
        },
        "2008-05-23": {
            "1. open": "1.5723",
            "2. high": "1.5793",
            "3. low": "1.5699",
            "4. close": "1.5763"
        },
        "2008-05-22": {
            "1. open": "1.5806",
            "2. high": "1.5807",
            "3. low": "1.5692",
            "4. close": "1.5723"
        },
        "2008-05-21": {
            "1. open": "1.5651",
            "2. high": "1.5684",
            "3. low": "1.5644",
            "4. close": "1.5666"
        },
        "2008-05-20": {
            "1. open": "1.5534",
            "2. high": "1.5679",
            "3. low": "1.5505",
            "4. close": "1.5652"
        },
        "2008-05-19": {
            "1. open": "1.5584",
            "2. high": "1.5632",
            "3. low": "1.5486",
            "4. close": "1.5509"
        },
        "2008-05-16": {
            "1. open": "1.5441",
            "2. high": "1.5599",
            "3. low": "1.5437",
            "4. close": "1.5576"
        },
        "2008-05-15": {
            "1. open": "1.5476",
            "2. high": "1.5547",
            "3. low": "1.5419",
            "4. close": "1.5444"
        },
        "2008-05-14": {
            "1. open": "1.5469",
            "2. high": "1.5484",
            "3. low": "1.5396",
            "4. close": "1.5480"
        },
        "2008-05-13": {
            "1. open": "1.5540",
            "2. high": "1.5564",
            "3. low": "1.5431",
            "4. close": "1.5469"
        },
        "2008-05-12": {
            "1. open": "1.5468",
            "2. high": "1.5570",
            "3. low": "1.5366",
            "4. close": "1.5541"
        },
        "2008-05-09": {
            "1. open": "1.5403",
            "2. high": "1.5486",
            "3. low": "1.5393",
            "4. close": "1.5480"
        },
        "2008-05-08": {
            "1. open": "1.5395",
            "2. high": "1.5439",
            "3. low": "1.5289",
            "4. close": "1.5403"
        },
        "2008-05-07": {
            "1. open": "1.5532",
            "2. high": "1.5538",
            "3. low": "1.5366",
            "4. close": "1.5395"
        },
        "2008-05-06": {
            "1. open": "1.5497",
            "2. high": "1.5593",
            "3. low": "1.5453",
            "4. close": "1.5531"
        },
        "2008-05-05": {
            "1. open": "1.5427",
            "2. high": "1.5518",
            "3. low": "1.5423",
            "4. close": "1.5497"
        },
        "2008-05-02": {
            "1. open": "1.5468",
            "2. high": "1.5498",
            "3. low": "1.5362",
            "4. close": "1.5424"
        },
        "2008-05-01": {
            "1. open": "1.5619",
            "2. high": "1.5643",
            "3. low": "1.5430",
            "4. close": "1.5468"
        },
        "2008-04-30": {
            "1. open": "1.5565",
            "2. high": "1.5641",
            "3. low": "1.5517",
            "4. close": "1.5618"
        },
        "2008-04-29": {
            "1. open": "1.5653",
            "2. high": "1.5659",
            "3. low": "1.5540",
            "4. close": "1.5565"
        },
        "2008-04-28": {
            "1. open": "1.5621",
            "2. high": "1.5690",
            "3. low": "1.5593",
            "4. close": "1.5653"
        },
        "2008-04-25": {
            "1. open": "1.5678",
            "2. high": "1.5706",
            "3. low": "1.5555",
            "4. close": "1.5629"
        },
        "2008-04-24": {
            "1. open": "1.5883",
            "2. high": "1.5890",
            "3. low": "1.5637",
            "4. close": "1.5678"
        },
        "2008-04-23": {
            "1. open": "1.5996",
            "2. high": "1.5997",
            "3. low": "1.5860",
            "4. close": "1.5884"
        },
        "2008-04-22": {
            "1. open": "1.5908",
            "2. high": "1.6017",
            "3. low": "1.5834",
            "4. close": "1.5996"
        },
        "2008-04-21": {
            "1. open": "1.5812",
            "2. high": "1.5946",
            "3. low": "1.5791",
            "4. close": "1.5907"
        },
        "2008-04-18": {
            "1. open": "1.5891",
            "2. high": "1.5955",
            "3. low": "1.5711",
            "4. close": "1.5816"
        },
        "2008-04-17": {
            "1. open": "1.5941",
            "2. high": "1.5980",
            "3. low": "1.5847",
            "4. close": "1.5893"
        },
        "2008-04-16": {
            "1. open": "1.5787",
            "2. high": "1.5977",
            "3. low": "1.5758",
            "4. close": "1.5942"
        },
        "2008-04-15": {
            "1. open": "1.5835",
            "2. high": "1.5873",
            "3. low": "1.5751",
            "4. close": "1.5789"
        },
        "2008-04-14": {
            "1. open": "1.5755",
            "2. high": "1.5885",
            "3. low": "1.5671",
            "4. close": "1.5836"
        },
        "2008-04-11": {
            "1. open": "1.5742",
            "2. high": "1.5842",
            "3. low": "1.5738",
            "4. close": "1.5806"
        },
        "2008-04-10": {
            "1. open": "1.5833",
            "2. high": "1.5908",
            "3. low": "1.5725",
            "4. close": "1.5743"
        },
        "2008-04-09": {
            "1. open": "1.5704",
            "2. high": "1.5863",
            "3. low": "1.5683",
            "4. close": "1.5835"
        },
        "2008-04-08": {
            "1. open": "1.5703",
            "2. high": "1.5798",
            "3. low": "1.5674",
            "4. close": "1.5703"
        },
        "2008-04-07": {
            "1. open": "1.5733",
            "2. high": "1.5735",
            "3. low": "1.5627",
            "4. close": "1.5704"
        },
        "2008-04-04": {
            "1. open": "1.5681",
            "2. high": "1.5772",
            "3. low": "1.5638",
            "4. close": "1.5737"
        },
        "2008-04-03": {
            "1. open": "1.5685",
            "2. high": "1.5687",
            "3. low": "1.5511",
            "4. close": "1.5682"
        },
        "2008-04-02": {
            "1. open": "1.5611",
            "2. high": "1.5701",
            "3. low": "1.5533",
            "4. close": "1.5690"
        },
        "2008-04-01": {
            "1. open": "1.5761",
            "2. high": "1.5785",
            "3. low": "1.5564",
            "4. close": "1.5619"
        },
        "2008-03-31": {
            "1. open": "1.5800",
            "2. high": "1.5894",
            "3. low": "1.5760",
            "4. close": "1.5762"
        },
        "2008-03-28": {
            "1. open": "1.5776",
            "2. high": "1.5837",
            "3. low": "1.5741",
            "4. close": "1.5795"
        },
        "2008-03-27": {
            "1. open": "1.5842",
            "2. high": "1.5845",
            "3. low": "1.5726",
            "4. close": "1.5777"
        },
        "2008-03-26": {
            "1. open": "1.5647",
            "2. high": "1.5857",
            "3. low": "1.5584",
            "4. close": "1.5845"
        },
        "2008-03-25": {
            "1. open": "1.5422",
            "2. high": "1.5656",
            "3. low": "1.5407",
            "4. close": "1.5649"
        },
        "2008-03-24": {
            "1. open": "1.5438",
            "2. high": "1.5453",
            "3. low": "1.5341",
            "4. close": "1.5431"
        },
        "2008-03-21": {
            "1. open": "1.5425",
            "2. high": "1.5472",
            "3. low": "1.5405",
            "4. close": "1.5432"
        },
        "2008-03-20": {
            "1. open": "1.5631",
            "2. high": "1.5649",
            "3. low": "1.5396",
            "4. close": "1.5430"
        },
        "2008-03-19": {
            "1. open": "1.5620",
            "2. high": "1.5782",
            "3. low": "1.5582",
            "4. close": "1.5645"
        },
        "2008-03-18": {
            "1. open": "1.5730",
            "2. high": "1.5831",
            "3. low": "1.5618",
            "4. close": "1.5620"
        },
        "2008-03-17": {
            "1. open": "1.5722",
            "2. high": "1.5903",
            "3. low": "1.5684",
            "4. close": "1.5731"
        },
        "2008-03-14": {
            "1. open": "1.5626",
            "2. high": "1.5687",
            "3. low": "1.5531",
            "4. close": "1.5673"
        },
        "2008-03-13": {
            "1. open": "1.5563",
            "2. high": "1.5645",
            "3. low": "1.5521",
            "4. close": "1.5624"
        },
        "2008-03-12": {
            "1. open": "1.5338",
            "2. high": "1.5572",
            "3. low": "1.5333",
            "4. close": "1.5560"
        },
        "2008-03-11": {
            "1. open": "1.5348",
            "2. high": "1.5495",
            "3. low": "1.5281",
            "4. close": "1.5337"
        },
        "2008-03-10": {
            "1. open": "1.5359",
            "2. high": "1.5403",
            "3. low": "1.5312",
            "4. close": "1.5351"
        },
        "2008-03-07": {
            "1. open": "1.5379",
            "2. high": "1.5451",
            "3. low": "1.5316",
            "4. close": "1.5347"
        },
        "2008-03-06": {
            "1. open": "1.5263",
            "2. high": "1.5394",
            "3. low": "1.5260",
            "4. close": "1.5387"
        },
        "2008-03-05": {
            "1. open": "1.5216",
            "2. high": "1.5297",
            "3. low": "1.5146",
            "4. close": "1.5262"
        },
        "2008-03-04": {
            "1. open": "1.5202",
            "2. high": "1.5248",
            "3. low": "1.5172",
            "4. close": "1.5215"
        },
        "2008-03-03": {
            "1. open": "1.5194",
            "2. high": "1.5271",
            "3. low": "1.5160",
            "4. close": "1.5204"
        },
        "2008-02-29": {
            "1. open": "1.5192",
            "2. high": "1.5238",
            "3. low": "1.5144",
            "4. close": "1.5189"
        },
        "2008-02-28": {
            "1. open": "1.5118",
            "2. high": "1.5228",
            "3. low": "1.5074",
            "4. close": "1.5196"
        },
        "2008-02-27": {
            "1. open": "1.4972",
            "2. high": "1.5143",
            "3. low": "1.4970",
            "4. close": "1.5122"
        },
        "2008-02-26": {
            "1. open": "1.4828",
            "2. high": "1.4984",
            "3. low": "1.4779",
            "4. close": "1.4972"
        },
        "2008-02-25": {
            "1. open": "1.4837",
            "2. high": "1.4843",
            "3. low": "1.4793",
            "4. close": "1.4829"
        },
        "2008-02-22": {
            "1. open": "1.4813",
            "2. high": "1.4859",
            "3. low": "1.4787",
            "4. close": "1.4823"
        },
        "2008-02-21": {
            "1. open": "1.4713",
            "2. high": "1.4835",
            "3. low": "1.4702",
            "4. close": "1.4809"
        },
        "2008-02-20": {
            "1. open": "1.4724",
            "2. high": "1.4730",
            "3. low": "1.4616",
            "4. close": "1.4710"
        },
        "2008-02-19": {
            "1. open": "1.4657",
            "2. high": "1.4757",
            "3. low": "1.4640",
            "4. close": "1.4727"
        },
        "2008-02-18": {
            "1. open": "1.4680",
            "2. high": "1.4690",
            "3. low": "1.4610",
            "4. close": "1.4654"
        },
        "2008-02-15": {
            "1. open": "1.4641",
            "2. high": "1.4708",
            "3. low": "1.4630",
            "4. close": "1.4678"
        },
        "2008-02-14": {
            "1. open": "1.4559",
            "2. high": "1.4645",
            "3. low": "1.4559",
            "4. close": "1.4636"
        },
        "2008-02-13": {
            "1. open": "1.4581",
            "2. high": "1.4596",
            "3. low": "1.4532",
            "4. close": "1.4569"
        },
        "2008-02-12": {
            "1. open": "1.4517",
            "2. high": "1.4613",
            "3. low": "1.4495",
            "4. close": "1.4578"
        },
        "2008-02-11": {
            "1. open": "1.4516",
            "2. high": "1.4577",
            "3. low": "1.4480",
            "4. close": "1.4518"
        },
        "2008-02-08": {
            "1. open": "1.4485",
            "2. high": "1.4545",
            "3. low": "1.4448",
            "4. close": "1.4507"
        },
        "2008-02-07": {
            "1. open": "1.4632",
            "2. high": "1.4650",
            "3. low": "1.4440",
            "4. close": "1.4479"
        },
        "2008-02-06": {
            "1. open": "1.4647",
            "2. high": "1.4670",
            "3. low": "1.4591",
            "4. close": "1.4630"
        },
        "2008-02-05": {
            "1. open": "1.4830",
            "2. high": "1.4834",
            "3. low": "1.4620",
            "4. close": "1.4644"
        },
        "2008-02-04": {
            "1. open": "1.4799",
            "2. high": "1.4847",
            "3. low": "1.4792",
            "4. close": "1.4827"
        },
        "2008-02-01": {
            "1. open": "1.4860",
            "2. high": "1.4940",
            "3. low": "1.4786",
            "4. close": "1.4804"
        },
        "2008-01-31": {
            "1. open": "1.4861",
            "2. high": "1.4914",
            "3. low": "1.4801",
            "4. close": "1.4858"
        },
        "2008-01-30": {
            "1. open": "1.4774",
            "2. high": "1.4905",
            "3. low": "1.4754",
            "4. close": "1.4860"
        },
        "2008-01-29": {
            "1. open": "1.4779",
            "2. high": "1.4796",
            "3. low": "1.4735",
            "4. close": "1.4775"
        },
        "2008-01-28": {
            "1. open": "1.4671",
            "2. high": "1.4797",
            "3. low": "1.4662",
            "4. close": "1.4782"
        },
        "2008-01-25": {
            "1. open": "1.4753",
            "2. high": "1.4776",
            "3. low": "1.4658",
            "4. close": "1.4676"
        },
        "2008-01-24": {
            "1. open": "1.4628",
            "2. high": "1.4778",
            "3. low": "1.4590",
            "4. close": "1.4756"
        },
        "2008-01-23": {
            "1. open": "1.4628",
            "2. high": "1.4684",
            "3. low": "1.4509",
            "4. close": "1.4629"
        },
        "2008-01-22": {
            "1. open": "1.4453",
            "2. high": "1.4641",
            "3. low": "1.4366",
            "4. close": "1.4627"
        },
        "2008-01-21": {
            "1. open": "1.4602",
            "2. high": "1.4604",
            "3. low": "1.4424",
            "4. close": "1.4452"
        },
        "2008-01-18": {
            "1. open": "1.4641",
            "2. high": "1.4693",
            "3. low": "1.4600",
            "4. close": "1.4619"
        },
        "2008-01-17": {
            "1. open": "1.4652",
            "2. high": "1.4710",
            "3. low": "1.4590",
            "4. close": "1.4640"
        },
        "2008-01-16": {
            "1. open": "1.4802",
            "2. high": "1.4857",
            "3. low": "1.4599",
            "4. close": "1.4650"
        },
        "2008-01-15": {
            "1. open": "1.4869",
            "2. high": "1.4918",
            "3. low": "1.4799",
            "4. close": "1.4804"
        },
        "2008-01-14": {
            "1. open": "1.4781",
            "2. high": "1.4914",
            "3. low": "1.4779",
            "4. close": "1.4865"
        },
        "2008-01-11": {
            "1. open": "1.4803",
            "2. high": "1.4818",
            "3. low": "1.4763",
            "4. close": "1.4776"
        },
        "2008-01-10": {
            "1. open": "1.4681",
            "2. high": "1.4811",
            "3. low": "1.4638",
            "4. close": "1.4804"
        },
        "2008-01-09": {
            "1. open": "1.4707",
            "2. high": "1.4742",
            "3. low": "1.4639",
            "4. close": "1.4657"
        },
        "2008-01-08": {
            "1. open": "1.4695",
            "2. high": "1.4740",
            "3. low": "1.4678",
            "4. close": "1.4706"
        },
        "2008-01-07": {
            "1. open": "1.4746",
            "2. high": "1.4756",
            "3. low": "1.4657",
            "4. close": "1.4695"
        },
        "2008-01-04": {
            "1. open": "1.4750",
            "2. high": "1.4823",
            "3. low": "1.4693",
            "4. close": "1.4772"
        },
        "2008-01-03": {
            "1. open": "1.4715",
            "2. high": "1.4779",
            "3. low": "1.4686",
            "4. close": "1.4748"
        },
        "2008-01-02": {
            "1. open": "1.4592",
            "2. high": "1.4749",
            "3. low": "1.4583",
            "4. close": "1.4722"
        },
        "2008-01-01": {
            "1. open": "1.4587",
            "2. high": "1.4617",
            "3. low": "1.4575",
            "4. close": "1.4590"
        },
        "2007-12-31": {
            "1. open": "1.4714",
            "2. high": "1.4747",
            "3. low": "1.4568",
            "4. close": "1.4584"
        },
        "2007-12-28": {
            "1. open": "1.4626",
            "2. high": "1.4725",
            "3. low": "1.4590",
            "4. close": "1.4712"
        },
        "2007-12-27": {
            "1. open": "1.4487",
            "2. high": "1.4639",
            "3. low": "1.4468",
            "4. close": "1.4624"
        },
        "2007-12-26": {
            "1. open": "1.4392",
            "2. high": "1.4506",
            "3. low": "1.4389",
            "4. close": "1.4488"
        },
        "2007-12-25": {
            "1. open": "1.4394",
            "2. high": "1.4413",
            "3. low": "1.4387",
            "4. close": "1.4401"
        },
        "2007-12-24": {
            "1. open": "1.4376",
            "2. high": "1.4413",
            "3. low": "1.4358",
            "4. close": "1.4393"
        },
        "2007-12-21": {
            "1. open": "1.4329",
            "2. high": "1.4410",
            "3. low": "1.4314",
            "4. close": "1.4376"
        },
        "2007-12-20": {
            "1. open": "1.4384",
            "2. high": "1.4387",
            "3. low": "1.4309",
            "4. close": "1.4330"
        },
        "2007-12-19": {
            "1. open": "1.4412",
            "2. high": "1.4423",
            "3. low": "1.4325",
            "4. close": "1.4380"
        },
        "2007-12-18": {
            "1. open": "1.4398",
            "2. high": "1.4435",
            "3. low": "1.4365",
            "4. close": "1.4416"
        },
        "2007-12-17": {
            "1. open": "1.4390",
            "2. high": "1.4453",
            "3. low": "1.4330",
            "4. close": "1.4398"
        },
        "2007-12-14": {
            "1. open": "1.4632",
            "2. high": "1.4657",
            "3. low": "1.4411",
            "4. close": "1.4429"
        },
        "2007-12-13": {
            "1. open": "1.4704",
            "2. high": "1.4736",
            "3. low": "1.4581",
            "4. close": "1.4632"
        },
        "2007-12-12": {
            "1. open": "1.4654",
            "2. high": "1.4747",
            "3. low": "1.4649",
            "4. close": "1.4707"
        },
        "2007-12-11": {
            "1. open": "1.4711",
            "2. high": "1.4749",
            "3. low": "1.4639",
            "4. close": "1.4654"
        },
        "2007-12-10": {
            "1. open": "1.4654",
            "2. high": "1.4735",
            "3. low": "1.4639",
            "4. close": "1.4711"
        },
        "2007-12-07": {
            "1. open": "1.4636",
            "2. high": "1.4670",
            "3. low": "1.4599",
            "4. close": "1.4656"
        },
        "2007-12-06": {
            "1. open": "1.4609",
            "2. high": "1.4652",
            "3. low": "1.4526",
            "4. close": "1.4635"
        },
        "2007-12-05": {
            "1. open": "1.4759",
            "2. high": "1.4770",
            "3. low": "1.4591",
            "4. close": "1.4609"
        },
        "2007-12-04": {
            "1. open": "1.4667",
            "2. high": "1.4768",
            "3. low": "1.4635",
            "4. close": "1.4762"
        },
        "2007-12-03": {
            "1. open": "1.4639",
            "2. high": "1.4707",
            "3. low": "1.4621",
            "4. close": "1.4666"
        },
        "2007-11-30": {
            "1. open": "1.4743",
            "2. high": "1.4783",
            "3. low": "1.4627",
            "4. close": "1.4632"
        },
        "2007-11-29": {
            "1. open": "1.4840",
            "2. high": "1.4843",
            "3. low": "1.4719",
            "4. close": "1.4743"
        },
        "2007-11-28": {
            "1. open": "1.4827",
            "2. high": "1.4858",
            "3. low": "1.4708",
            "4. close": "1.4839"
        },
        "2007-11-27": {
            "1. open": "1.4870",
            "2. high": "1.4907",
            "3. low": "1.4808",
            "4. close": "1.4831"
        },
        "2007-11-26": {
            "1. open": "1.4820",
            "2. high": "1.4891",
            "3. low": "1.4803",
            "4. close": "1.4870"
        },
        "2007-11-23": {
            "1. open": "1.4847",
            "2. high": "1.4966",
            "3. low": "1.4785",
            "4. close": "1.4835"
        },
        "2007-11-22": {
            "1. open": "1.4856",
            "2. high": "1.4872",
            "3. low": "1.4819",
            "4. close": "1.4850"
        },
        "2007-11-21": {
            "1. open": "1.4840",
            "2. high": "1.4870",
            "3. low": "1.4775",
            "4. close": "1.4858"
        },
        "2007-11-20": {
            "1. open": "1.4663",
            "2. high": "1.4851",
            "3. low": "1.4634",
            "4. close": "1.4836"
        },
        "2007-11-19": {
            "1. open": "1.4670",
            "2. high": "1.4687",
            "3. low": "1.4617",
            "4. close": "1.4665"
        },
        "2007-11-16": {
            "1. open": "1.4612",
            "2. high": "1.4671",
            "3. low": "1.4581",
            "4. close": "1.4662"
        },
        "2007-11-15": {
            "1. open": "1.4647",
            "2. high": "1.4703",
            "3. low": "1.4605",
            "4. close": "1.4612"
        },
        "2007-11-14": {
            "1. open": "1.4603",
            "2. high": "1.4725",
            "3. low": "1.4599",
            "4. close": "1.4649"
        },
        "2007-11-13": {
            "1. open": "1.4531",
            "2. high": "1.4632",
            "3. low": "1.4520",
            "4. close": "1.4603"
        },
        "2007-11-12": {
            "1. open": "1.4675",
            "2. high": "1.4675",
            "3. low": "1.4525",
            "4. close": "1.4531"
        },
        "2007-11-09": {
            "1. open": "1.4676",
            "2. high": "1.4751",
            "3. low": "1.4631",
            "4. close": "1.4677"
        },
        "2007-11-08": {
            "1. open": "1.4636",
            "2. high": "1.4702",
            "3. low": "1.4615",
            "4. close": "1.4676"
        },
        "2007-11-07": {
            "1. open": "1.4556",
            "2. high": "1.4729",
            "3. low": "1.4554",
            "4. close": "1.4635"
        },
        "2007-11-06": {
            "1. open": "1.4469",
            "2. high": "1.4570",
            "3. low": "1.4466",
            "4. close": "1.4557"
        },
        "2007-11-05": {
            "1. open": "1.4508",
            "2. high": "1.4524",
            "3. low": "1.4444",
            "4. close": "1.4468"
        },
        "2007-11-02": {
            "1. open": "1.4419",
            "2. high": "1.4527",
            "3. low": "1.4419",
            "4. close": "1.4501"
        },
        "2007-11-01": {
            "1. open": "1.4477",
            "2. high": "1.4482",
            "3. low": "1.4403",
            "4. close": "1.4421"
        },
        "2007-10-31": {
            "1. open": "1.4441",
            "2. high": "1.4503",
            "3. low": "1.4419",
            "4. close": "1.4478"
        },
        "2007-10-30": {
            "1. open": "1.4421",
            "2. high": "1.4441",
            "3. low": "1.4374",
            "4. close": "1.4440"
        },
        "2007-10-29": {
            "1. open": "1.4400",
            "2. high": "1.4437",
            "3. low": "1.4376",
            "4. close": "1.4422"
        },
        "2007-10-26": {
            "1. open": "1.4330",
            "2. high": "1.4395",
            "3. low": "1.4317",
            "4. close": "1.4393"
        },
        "2007-10-25": {
            "1. open": "1.4261",
            "2. high": "1.4341",
            "3. low": "1.4248",
            "4. close": "1.4331"
        },
        "2007-10-24": {
            "1. open": "1.4262",
            "2. high": "1.4268",
            "3. low": "1.4189",
            "4. close": "1.4265"
        },
        "2007-10-23": {
            "1. open": "1.4175",
            "2. high": "1.4278",
            "3. low": "1.4170",
            "4. close": "1.4260"
        },
        "2007-10-22": {
            "1. open": "1.4304",
            "2. high": "1.4348",
            "3. low": "1.4125",
            "4. close": "1.4175"
        },
        "2007-10-19": {
            "1. open": "1.4285",
            "2. high": "1.4318",
            "3. low": "1.4245",
            "4. close": "1.4304"
        },
        "2007-10-18": {
            "1. open": "1.4216",
            "2. high": "1.4308",
            "3. low": "1.4195",
            "4. close": "1.4285"
        },
        "2007-10-17": {
            "1. open": "1.4172",
            "2. high": "1.4229",
            "3. low": "1.4158",
            "4. close": "1.4216"
        },
        "2007-10-16": {
            "1. open": "1.4211",
            "2. high": "1.4226",
            "3. low": "1.4143",
            "4. close": "1.4173"
        },
        "2007-10-15": {
            "1. open": "1.4177",
            "2. high": "1.4242",
            "3. low": "1.4160",
            "4. close": "1.4212"
        },
        "2007-10-12": {
            "1. open": "1.4200",
            "2. high": "1.4213",
            "3. low": "1.4154",
            "4. close": "1.4179"
        },
        "2007-10-11": {
            "1. open": "1.4141",
            "2. high": "1.4241",
            "3. low": "1.4136",
            "4. close": "1.4201"
        },
        "2007-10-10": {
            "1. open": "1.4104",
            "2. high": "1.4171",
            "3. low": "1.4094",
            "4. close": "1.4141"
        },
        "2007-10-09": {
            "1. open": "1.4054",
            "2. high": "1.4113",
            "3. low": "1.4014",
            "4. close": "1.4104"
        },
        "2007-10-08": {
            "1. open": "1.4138",
            "2. high": "1.4150",
            "3. low": "1.4036",
            "4. close": "1.4056"
        },
        "2007-10-05": {
            "1. open": "1.4133",
            "2. high": "1.4156",
            "3. low": "1.4032",
            "4. close": "1.4135"
        },
        "2007-10-04": {
            "1. open": "1.4091",
            "2. high": "1.4148",
            "3. low": "1.4068",
            "4. close": "1.4135"
        },
        "2007-10-03": {
            "1. open": "1.4148",
            "2. high": "1.4200",
            "3. low": "1.4081",
            "4. close": "1.4091"
        },
        "2007-10-02": {
            "1. open": "1.4232",
            "2. high": "1.4237",
            "3. low": "1.4139",
            "4. close": "1.4148"
        },
        "2007-10-01": {
            "1. open": "1.4268",
            "2. high": "1.4275",
            "3. low": "1.4211",
            "4. close": "1.4233"
        },
        "2007-09-28": {
            "1. open": "1.4146",
            "2. high": "1.4278",
            "3. low": "1.4144",
            "4. close": "1.4266"
        },
        "2007-09-27": {
            "1. open": "1.4131",
            "2. high": "1.4188",
            "3. low": "1.4124",
            "4. close": "1.4146"
        },
        "2007-09-26": {
            "1. open": "1.4145",
            "2. high": "1.4162",
            "3. low": "1.4111",
            "4. close": "1.4131"
        },
        "2007-09-25": {
            "1. open": "1.4077",
            "2. high": "1.4152",
            "3. low": "1.4061",
            "4. close": "1.4148"
        },
        "2007-09-24": {
            "1. open": "1.4091",
            "2. high": "1.4129",
            "3. low": "1.4067",
            "4. close": "1.4078"
        },
        "2007-09-21": {
            "1. open": "1.4067",
            "2. high": "1.4118",
            "3. low": "1.4043",
            "4. close": "1.4090"
        },
        "2007-09-20": {
            "1. open": "1.3966",
            "2. high": "1.4098",
            "3. low": "1.3962",
            "4. close": "1.4066"
        },
        "2007-09-19": {
            "1. open": "1.3981",
            "2. high": "1.3987",
            "3. low": "1.3935",
            "4. close": "1.3967"
        },
        "2007-09-18": {
            "1. open": "1.3859",
            "2. high": "1.3988",
            "3. low": "1.3829",
            "4. close": "1.3982"
        },
        "2007-09-17": {
            "1. open": "1.3872",
            "2. high": "1.3887",
            "3. low": "1.3849",
            "4. close": "1.3859"
        },
        "2007-09-14": {
            "1. open": "1.3865",
            "2. high": "1.3895",
            "3. low": "1.3844",
            "4. close": "1.3874"
        },
        "2007-09-13": {
            "1. open": "1.3905",
            "2. high": "1.3927",
            "3. low": "1.3863",
            "4. close": "1.3864"
        },
        "2007-09-12": {
            "1. open": "1.3838",
            "2. high": "1.3914",
            "3. low": "1.3824",
            "4. close": "1.3905"
        },
        "2007-09-11": {
            "1. open": "1.3807",
            "2. high": "1.3846",
            "3. low": "1.3778",
            "4. close": "1.3836"
        },
        "2007-09-10": {
            "1. open": "1.3774",
            "2. high": "1.3814",
            "3. low": "1.3766",
            "4. close": "1.3806"
        },
        "2007-09-07": {
            "1. open": "1.3690",
            "2. high": "1.3796",
            "3. low": "1.3663",
            "4. close": "1.3767"
        },
        "2007-09-06": {
            "1. open": "1.3650",
            "2. high": "1.3710",
            "3. low": "1.3635",
            "4. close": "1.3690"
        },
        "2007-09-05": {
            "1. open": "1.3604",
            "2. high": "1.3671",
            "3. low": "1.3569",
            "4. close": "1.3650"
        },
        "2007-09-04": {
            "1. open": "1.3623",
            "2. high": "1.3625",
            "3. low": "1.3551",
            "4. close": "1.3604"
        },
        "2007-09-03": {
            "1. open": "1.3629",
            "2. high": "1.3654",
            "3. low": "1.3603",
            "4. close": "1.3622"
        },
        "2007-08-31": {
            "1. open": "1.3631",
            "2. high": "1.3719",
            "3. low": "1.3620",
            "4. close": "1.3628"
        },
        "2007-08-30": {
            "1. open": "1.3673",
            "2. high": "1.3676",
            "3. low": "1.3593",
            "4. close": "1.3631"
        },
        "2007-08-29": {
            "1. open": "1.3600",
            "2. high": "1.3680",
            "3. low": "1.3563",
            "4. close": "1.3674"
        },
        "2007-08-28": {
            "1. open": "1.3640",
            "2. high": "1.3679",
            "3. low": "1.3599",
            "4. close": "1.3600"
        },
        "2007-08-27": {
            "1. open": "1.3672",
            "2. high": "1.3679",
            "3. low": "1.3635",
            "4. close": "1.3641"
        },
        "2007-08-24": {
            "1. open": "1.3566",
            "2. high": "1.3679",
            "3. low": "1.3553",
            "4. close": "1.3674"
        },
        "2007-08-23": {
            "1. open": "1.3549",
            "2. high": "1.3588",
            "3. low": "1.3535",
            "4. close": "1.3564"
        },
        "2007-08-22": {
            "1. open": "1.3466",
            "2. high": "1.3549",
            "3. low": "1.3450",
            "4. close": "1.3543"
        },
        "2007-08-21": {
            "1. open": "1.3476",
            "2. high": "1.3518",
            "3. low": "1.3457",
            "4. close": "1.3465"
        },
        "2007-08-20": {
            "1. open": "1.3475",
            "2. high": "1.3506",
            "3. low": "1.3460",
            "4. close": "1.3473"
        },
        "2007-08-17": {
            "1. open": "1.3427",
            "2. high": "1.3545",
            "3. low": "1.3371",
            "4. close": "1.3475"
        },
        "2007-08-16": {
            "1. open": "1.3440",
            "2. high": "1.3446",
            "3. low": "1.3370",
            "4. close": "1.3427"
        },
        "2007-08-15": {
            "1. open": "1.3533",
            "2. high": "1.3539",
            "3. low": "1.3439",
            "4. close": "1.3441"
        },
        "2007-08-14": {
            "1. open": "1.3609",
            "2. high": "1.3625",
            "3. low": "1.3531",
            "4. close": "1.3533"
        },
        "2007-08-13": {
            "1. open": "1.3689",
            "2. high": "1.3709",
            "3. low": "1.3604",
            "4. close": "1.3612"
        },
        "2007-08-10": {
            "1. open": "1.3678",
            "2. high": "1.3704",
            "3. low": "1.3643",
            "4. close": "1.3692"
        },
        "2007-08-09": {
            "1. open": "1.3797",
            "2. high": "1.3816",
            "3. low": "1.3655",
            "4. close": "1.3677"
        },
        "2007-08-08": {
            "1. open": "1.3738",
            "2. high": "1.3826",
            "3. low": "1.3721",
            "4. close": "1.3797"
        },
        "2007-08-07": {
            "1. open": "1.3792",
            "2. high": "1.3815",
            "3. low": "1.3735",
            "4. close": "1.3736"
        },
        "2007-08-06": {
            "1. open": "1.3796",
            "2. high": "1.3838",
            "3. low": "1.3780",
            "4. close": "1.3793"
        },
        "2007-08-03": {
            "1. open": "1.3703",
            "2. high": "1.3819",
            "3. low": "1.3684",
            "4. close": "1.3773"
        },
        "2007-08-02": {
            "1. open": "1.3665",
            "2. high": "1.3705",
            "3. low": "1.3650",
            "4. close": "1.3702"
        },
        "2007-08-01": {
            "1. open": "1.3682",
            "2. high": "1.3709",
            "3. low": "1.3637",
            "4. close": "1.3666"
        },
        "2007-07-31": {
            "1. open": "1.3695",
            "2. high": "1.3726",
            "3. low": "1.3679",
            "4. close": "1.3683"
        },
        "2007-07-30": {
            "1. open": "1.3623",
            "2. high": "1.3705",
            "3. low": "1.3610",
            "4. close": "1.3696"
        },
        "2007-07-27": {
            "1. open": "1.3744",
            "2. high": "1.3753",
            "3. low": "1.3627",
            "4. close": "1.3633"
        },
        "2007-07-26": {
            "1. open": "1.3720",
            "2. high": "1.3771",
            "3. low": "1.3692",
            "4. close": "1.3746"
        },
        "2007-07-25": {
            "1. open": "1.3823",
            "2. high": "1.3832",
            "3. low": "1.3696",
            "4. close": "1.3721"
        },
        "2007-07-24": {
            "1. open": "1.3809",
            "2. high": "1.3851",
            "3. low": "1.3798",
            "4. close": "1.3823"
        },
        "2007-07-23": {
            "1. open": "1.3830",
            "2. high": "1.3844",
            "3. low": "1.3795",
            "4. close": "1.3807"
        },
        "2007-07-20": {
            "1. open": "1.3802",
            "2. high": "1.3842",
            "3. low": "1.3780",
            "4. close": "1.3827"
        },
        "2007-07-19": {
            "1. open": "1.3803",
            "2. high": "1.3829",
            "3. low": "1.3786",
            "4. close": "1.3803"
        },
        "2007-07-18": {
            "1. open": "1.3781",
            "2. high": "1.3832",
            "3. low": "1.3753",
            "4. close": "1.3802"
        },
        "2007-07-17": {
            "1. open": "1.3771",
            "2. high": "1.3797",
            "3. low": "1.3758",
            "4. close": "1.3781"
        },
        "2007-07-16": {
            "1. open": "1.3781",
            "2. high": "1.3803",
            "3. low": "1.3759",
            "4. close": "1.3771"
        },
        "2007-07-13": {
            "1. open": "1.3787",
            "2. high": "1.3811",
            "3. low": "1.3763",
            "4. close": "1.3782"
        },
        "2007-07-12": {
            "1. open": "1.3744",
            "2. high": "1.3797",
            "3. low": "1.3740",
            "4. close": "1.3788"
        },
        "2007-07-11": {
            "1. open": "1.3747",
            "2. high": "1.3782",
            "3. low": "1.3731",
            "4. close": "1.3744"
        },
        "2007-07-10": {
            "1. open": "1.3626",
            "2. high": "1.3747",
            "3. low": "1.3594",
            "4. close": "1.3746"
        },
        "2007-07-09": {
            "1. open": "1.3630",
            "2. high": "1.3638",
            "3. low": "1.3610",
            "4. close": "1.3626"
        },
        "2007-07-06": {
            "1. open": "1.3597",
            "2. high": "1.3641",
            "3. low": "1.3568",
            "4. close": "1.3627"
        },
        "2007-07-05": {
            "1. open": "1.3612",
            "2. high": "1.3658",
            "3. low": "1.3579",
            "4. close": "1.3598"
        },
        "2007-07-04": {
            "1. open": "1.3609",
            "2. high": "1.3630",
            "3. low": "1.3605",
            "4. close": "1.3612"
        },
        "2007-07-03": {
            "1. open": "1.3624",
            "2. high": "1.3634",
            "3. low": "1.3584",
            "4. close": "1.3608"
        },
        "2007-07-02": {
            "1. open": "1.3541",
            "2. high": "1.3638",
            "3. low": "1.3528",
            "4. close": "1.3624"
        },
        "2007-06-29": {
            "1. open": "1.3448",
            "2. high": "1.3542",
            "3. low": "1.3431",
            "4. close": "1.3541"
        },
        "2007-06-28": {
            "1. open": "1.3452",
            "2. high": "1.3480",
            "3. low": "1.3423",
            "4. close": "1.3450"
        },
        "2007-06-27": {
            "1. open": "1.3452",
            "2. high": "1.3458",
            "3. low": "1.3416",
            "4. close": "1.3453"
        },
        "2007-06-26": {
            "1. open": "1.3462",
            "2. high": "1.3477",
            "3. low": "1.3432",
            "4. close": "1.3454"
        },
        "2007-06-25": {
            "1. open": "1.3468",
            "2. high": "1.3473",
            "3. low": "1.3439",
            "4. close": "1.3462"
        },
        "2007-06-22": {
            "1. open": "1.3389",
            "2. high": "1.3470",
            "3. low": "1.3381",
            "4. close": "1.3470"
        },
        "2007-06-21": {
            "1. open": "1.3403",
            "2. high": "1.3408",
            "3. low": "1.3372",
            "4. close": "1.3388"
        },
        "2007-06-20": {
            "1. open": "1.3427",
            "2. high": "1.3437",
            "3. low": "1.3396",
            "4. close": "1.3403"
        },
        "2007-06-19": {
            "1. open": "1.3414",
            "2. high": "1.3435",
            "3. low": "1.3383",
            "4. close": "1.3427"
        },
        "2007-06-18": {
            "1. open": "1.3384",
            "2. high": "1.3417",
            "3. low": "1.3377",
            "4. close": "1.3415"
        },
        "2007-06-15": {
            "1. open": "1.3312",
            "2. high": "1.3389",
            "3. low": "1.3306",
            "4. close": "1.3388"
        },
        "2007-06-14": {
            "1. open": "1.3312",
            "2. high": "1.3323",
            "3. low": "1.3279",
            "4. close": "1.3312"
        },
        "2007-06-13": {
            "1. open": "1.3301",
            "2. high": "1.3315",
            "3. low": "1.3264",
            "4. close": "1.3310"
        },
        "2007-06-12": {
            "1. open": "1.3358",
            "2. high": "1.3368",
            "3. low": "1.3301",
            "4. close": "1.3302"
        },
        "2007-06-11": {
            "1. open": "1.3366",
            "2. high": "1.3366",
            "3. low": "1.3333",
            "4. close": "1.3358"
        },
        "2007-06-08": {
            "1. open": "1.3433",
            "2. high": "1.3435",
            "3. low": "1.3321",
            "4. close": "1.3372"
        },
        "2007-06-07": {
            "1. open": "1.3505",
            "2. high": "1.3512",
            "3. low": "1.3422",
            "4. close": "1.3433"
        },
        "2007-06-06": {
            "1. open": "1.3521",
            "2. high": "1.3537",
            "3. low": "1.3485",
            "4. close": "1.3503"
        },
        "2007-06-05": {
            "1. open": "1.3489",
            "2. high": "1.3551",
            "3. low": "1.3488",
            "4. close": "1.3524"
        },
        "2007-06-04": {
            "1. open": "1.3445",
            "2. high": "1.3498",
            "3. low": "1.3433",
            "4. close": "1.3489"
        },
        "2007-06-01": {
            "1. open": "1.3452",
            "2. high": "1.3462",
            "3. low": "1.3392",
            "4. close": "1.3448"
        },
        "2007-05-31": {
            "1. open": "1.3429",
            "2. high": "1.3474",
            "3. low": "1.3422",
            "4. close": "1.3453"
        },
        "2007-05-30": {
            "1. open": "1.3448",
            "2. high": "1.3457",
            "3. low": "1.3408",
            "4. close": "1.3429"
        },
        "2007-05-29": {
            "1. open": "1.3451",
            "2. high": "1.3519",
            "3. low": "1.3419",
            "4. close": "1.3448"
        },
        "2007-05-28": {
            "1. open": "1.3449",
            "2. high": "1.3461",
            "3. low": "1.3445",
            "4. close": "1.3451"
        },
        "2007-05-25": {
            "1. open": "1.3428",
            "2. high": "1.3472",
            "3. low": "1.3411",
            "4. close": "1.3442"
        },
        "2007-05-24": {
            "1. open": "1.3458",
            "2. high": "1.3462",
            "3. low": "1.3415",
            "4. close": "1.3428"
        },
        "2007-05-23": {
            "1. open": "1.3448",
            "2. high": "1.3501",
            "3. low": "1.3416",
            "4. close": "1.3460"
        },
        "2007-05-22": {
            "1. open": "1.3467",
            "2. high": "1.3475",
            "3. low": "1.3438",
            "4. close": "1.3447"
        },
        "2007-05-21": {
            "1. open": "1.3519",
            "2. high": "1.3530",
            "3. low": "1.3437",
            "4. close": "1.3468"
        },
        "2007-05-18": {
            "1. open": "1.3493",
            "2. high": "1.3521",
            "3. low": "1.3465",
            "4. close": "1.3508"
        },
        "2007-05-17": {
            "1. open": "1.3517",
            "2. high": "1.3543",
            "3. low": "1.3476",
            "4. close": "1.3494"
        },
        "2007-05-16": {
            "1. open": "1.3591",
            "2. high": "1.3610",
            "3. low": "1.3503",
            "4. close": "1.3515"
        },
        "2007-05-15": {
            "1. open": "1.3542",
            "2. high": "1.3608",
            "3. low": "1.3527",
            "4. close": "1.3590"
        },
        "2007-05-14": {
            "1. open": "1.3526",
            "2. high": "1.3558",
            "3. low": "1.3524",
            "4. close": "1.3545"
        },
        "2007-05-11": {
            "1. open": "1.3481",
            "2. high": "1.3531",
            "3. low": "1.3463",
            "4. close": "1.3522"
        },
        "2007-05-10": {
            "1. open": "1.3527",
            "2. high": "1.3563",
            "3. low": "1.3465",
            "4. close": "1.3479"
        },
        "2007-05-09": {
            "1. open": "1.3543",
            "2. high": "1.3566",
            "3. low": "1.3519",
            "4. close": "1.3527"
        },
        "2007-05-08": {
            "1. open": "1.3600",
            "2. high": "1.3621",
            "3. low": "1.3516",
            "4. close": "1.3543"
        },
        "2007-05-07": {
            "1. open": "1.3600",
            "2. high": "1.3626",
            "3. low": "1.3591",
            "4. close": "1.3601"
        },
        "2007-05-04": {
            "1. open": "1.3551",
            "2. high": "1.3609",
            "3. low": "1.3533",
            "4. close": "1.3590"
        },
        "2007-05-03": {
            "1. open": "1.3591",
            "2. high": "1.3620",
            "3. low": "1.3546",
            "4. close": "1.3550"
        },
        "2007-05-02": {
            "1. open": "1.3602",
            "2. high": "1.3613",
            "3. low": "1.3561",
            "4. close": "1.3592"
        },
        "2007-05-01": {
            "1. open": "1.3647",
            "2. high": "1.3673",
            "3. low": "1.3591",
            "4. close": "1.3604"
        },
        "2007-04-30": {
            "1. open": "1.3631",
            "2. high": "1.3679",
            "3. low": "1.3589",
            "4. close": "1.3646"
        },
        "2007-04-27": {
            "1. open": "1.3598",
            "2. high": "1.3678",
            "3. low": "1.3586",
            "4. close": "1.3649"
        },
        "2007-04-26": {
            "1. open": "1.3636",
            "2. high": "1.3654",
            "3. low": "1.3584",
            "4. close": "1.3602"
        },
        "2007-04-25": {
            "1. open": "1.3639",
            "2. high": "1.3665",
            "3. low": "1.3621",
            "4. close": "1.3637"
        },
        "2007-04-24": {
            "1. open": "1.3575",
            "2. high": "1.3643",
            "3. low": "1.3547",
            "4. close": "1.3636"
        },
        "2007-04-23": {
            "1. open": "1.3594",
            "2. high": "1.3607",
            "3. low": "1.3542",
            "4. close": "1.3576"
        },
        "2007-04-20": {
            "1. open": "1.3610",
            "2. high": "1.3637",
            "3. low": "1.3586",
            "4. close": "1.3588"
        },
        "2007-04-19": {
            "1. open": "1.3608",
            "2. high": "1.3619",
            "3. low": "1.3560",
            "4. close": "1.3611"
        },
        "2007-04-18": {
            "1. open": "1.3566",
            "2. high": "1.3615",
            "3. low": "1.3545",
            "4. close": "1.3606"
        },
        "2007-04-17": {
            "1. open": "1.3534",
            "2. high": "1.3593",
            "3. low": "1.3522",
            "4. close": "1.3566"
        },
        "2007-04-16": {
            "1. open": "1.3541",
            "2. high": "1.3576",
            "3. low": "1.3530",
            "4. close": "1.3534"
        },
        "2007-04-13": {
            "1. open": "1.3483",
            "2. high": "1.3551",
            "3. low": "1.3481",
            "4. close": "1.3527"
        },
        "2007-04-12": {
            "1. open": "1.3430",
            "2. high": "1.3503",
            "3. low": "1.3429",
            "4. close": "1.3481"
        },
        "2007-04-11": {
            "1. open": "1.3439",
            "2. high": "1.3441",
            "3. low": "1.3407",
            "4. close": "1.3430"
        },
        "2007-04-10": {
            "1. open": "1.3354",
            "2. high": "1.3455",
            "3. low": "1.3349",
            "4. close": "1.3439"
        },
        "2007-04-09": {
            "1. open": "1.3373",
            "2. high": "1.3378",
            "3. low": "1.3340",
            "4. close": "1.3353"
        },
        "2007-04-06": {
            "1. open": "1.3429",
            "2. high": "1.3432",
            "3. low": "1.3363",
            "4. close": "1.3378"
        },
        "2007-04-05": {
            "1. open": "1.3366",
            "2. high": "1.3441",
            "3. low": "1.3352",
            "4. close": "1.3429"
        },
        "2007-04-04": {
            "1. open": "1.3332",
            "2. high": "1.3380",
            "3. low": "1.3319",
            "4. close": "1.3368"
        },
        "2007-04-03": {
            "1. open": "1.3368",
            "2. high": "1.3380",
            "3. low": "1.3320",
            "4. close": "1.3330"
        },
        "2007-04-02": {
            "1. open": "1.3373",
            "2. high": "1.3381",
            "3. low": "1.3331",
            "4. close": "1.3365"
        },
        "2007-03-30": {
            "1. open": "1.3332",
            "2. high": "1.3399",
            "3. low": "1.3287",
            "4. close": "1.3352"
        },
        "2007-03-29": {
            "1. open": "1.3312",
            "2. high": "1.3352",
            "3. low": "1.3302",
            "4. close": "1.3330"
        },
        "2007-03-28": {
            "1. open": "1.3359",
            "2. high": "1.3373",
            "3. low": "1.3308",
            "4. close": "1.3313"
        },
        "2007-03-27": {
            "1. open": "1.3329",
            "2. high": "1.3363",
            "3. low": "1.3321",
            "4. close": "1.3350"
        },
        "2007-03-26": {
            "1. open": "1.3283",
            "2. high": "1.3346",
            "3. low": "1.3254",
            "4. close": "1.3330"
        },
        "2007-03-23": {
            "1. open": "1.3330",
            "2. high": "1.3342",
            "3. low": "1.3280",
            "4. close": "1.3283"
        },
        "2007-03-22": {
            "1. open": "1.3382",
            "2. high": "1.3410",
            "3. low": "1.3310",
            "4. close": "1.3330"
        },
        "2007-03-21": {
            "1. open": "1.3317",
            "2. high": "1.3389",
            "3. low": "1.3289",
            "4. close": "1.3380"
        },
        "2007-03-20": {
            "1. open": "1.3304",
            "2. high": "1.3322",
            "3. low": "1.3271",
            "4. close": "1.3317"
        },
        "2007-03-19": {
            "1. open": "1.3316",
            "2. high": "1.3325",
            "3. low": "1.3279",
            "4. close": "1.3302"
        },
        "2007-03-16": {
            "1. open": "1.3237",
            "2. high": "1.3339",
            "3. low": "1.3231",
            "4. close": "1.3315"
        },
        "2007-03-15": {
            "1. open": "1.3222",
            "2. high": "1.3250",
            "3. low": "1.3193",
            "4. close": "1.3237"
        },
        "2007-03-14": {
            "1. open": "1.3196",
            "2. high": "1.3244",
            "3. low": "1.3176",
            "4. close": "1.3224"
        },
        "2007-03-13": {
            "1. open": "1.3188",
            "2. high": "1.3221",
            "3. low": "1.3156",
            "4. close": "1.3195"
        },
        "2007-03-12": {
            "1. open": "1.3126",
            "2. high": "1.3199",
            "3. low": "1.3109",
            "4. close": "1.3189"
        },
        "2007-03-09": {
            "1. open": "1.3130",
            "2. high": "1.3159",
            "3. low": "1.3087",
            "4. close": "1.3114"
        },
        "2007-03-08": {
            "1. open": "1.3178",
            "2. high": "1.3182",
            "3. low": "1.3117",
            "4. close": "1.3130"
        },
        "2007-03-07": {
            "1. open": "1.3127",
            "2. high": "1.3185",
            "3. low": "1.3109",
            "4. close": "1.3176"
        },
        "2007-03-06": {
            "1. open": "1.3091",
            "2. high": "1.3130",
            "3. low": "1.3080",
            "4. close": "1.3127"
        },
        "2007-03-05": {
            "1. open": "1.3200",
            "2. high": "1.3211",
            "3. low": "1.3072",
            "4. close": "1.3088"
        },
        "2007-03-02": {
            "1. open": "1.3184",
            "2. high": "1.3201",
            "3. low": "1.3143",
            "4. close": "1.3191"
        },
        "2007-03-01": {
            "1. open": "1.3226",
            "2. high": "1.3239",
            "3. low": "1.3161",
            "4. close": "1.3186"
        },
        "2007-02-28": {
            "1. open": "1.3240",
            "2. high": "1.3241",
            "3. low": "1.3180",
            "4. close": "1.3225"
        },
        "2007-02-27": {
            "1. open": "1.3187",
            "2. high": "1.3259",
            "3. low": "1.3160",
            "4. close": "1.3239"
        },
        "2007-02-26": {
            "1. open": "1.3168",
            "2. high": "1.3198",
            "3. low": "1.3150",
            "4. close": "1.3188"
        },
        "2007-02-23": {
            "1. open": "1.3124",
            "2. high": "1.3188",
            "3. low": "1.3103",
            "4. close": "1.3165"
        },
        "2007-02-22": {
            "1. open": "1.3140",
            "2. high": "1.3144",
            "3. low": "1.3081",
            "4. close": "1.3125"
        },
        "2007-02-21": {
            "1. open": "1.3132",
            "2. high": "1.3165",
            "3. low": "1.3111",
            "4. close": "1.3139"
        },
        "2007-02-20": {
            "1. open": "1.3155",
            "2. high": "1.3189",
            "3. low": "1.3129",
            "4. close": "1.3137"
        },
        "2007-02-19": {
            "1. open": "1.3146",
            "2. high": "1.3163",
            "3. low": "1.3122",
            "4. close": "1.3155"
        },
        "2007-02-16": {
            "1. open": "1.3140",
            "2. high": "1.3146",
            "3. low": "1.3094",
            "4. close": "1.3137"
        },
        "2007-02-15": {
            "1. open": "1.3129",
            "2. high": "1.3171",
            "3. low": "1.3118",
            "4. close": "1.3140"
        },
        "2007-02-14": {
            "1. open": "1.3038",
            "2. high": "1.3149",
            "3. low": "1.3024",
            "4. close": "1.3129"
        },
        "2007-02-13": {
            "1. open": "1.2966",
            "2. high": "1.3043",
            "3. low": "1.2954",
            "4. close": "1.3037"
        },
        "2007-02-12": {
            "1. open": "1.2991",
            "2. high": "1.3036",
            "3. low": "1.2940",
            "4. close": "1.2966"
        },
        "2007-02-09": {
            "1. open": "1.3041",
            "2. high": "1.3044",
            "3. low": "1.2982",
            "4. close": "1.3005"
        },
        "2007-02-08": {
            "1. open": "1.3010",
            "2. high": "1.3041",
            "3. low": "1.2975",
            "4. close": "1.3040"
        },
        "2007-02-07": {
            "1. open": "1.2983",
            "2. high": "1.3024",
            "3. low": "1.2966",
            "4. close": "1.3012"
        },
        "2007-02-06": {
            "1. open": "1.2928",
            "2. high": "1.2990",
            "3. low": "1.2912",
            "4. close": "1.2983"
        },
        "2007-02-05": {
            "1. open": "1.2960",
            "2. high": "1.2966",
            "3. low": "1.2913",
            "4. close": "1.2928"
        },
        "2007-02-02": {
            "1. open": "1.3022",
            "2. high": "1.3064",
            "3. low": "1.2951",
            "4. close": "1.2961"
        },
        "2007-02-01": {
            "1. open": "1.3032",
            "2. high": "1.3050",
            "3. low": "1.3000",
            "4. close": "1.3021"
        },
        "2007-01-31": {
            "1. open": "1.2968",
            "2. high": "1.3036",
            "3. low": "1.2924",
            "4. close": "1.3033"
        },
        "2007-01-30": {
            "1. open": "1.2956",
            "2. high": "1.2980",
            "3. low": "1.2944",
            "4. close": "1.2969"
        },
        "2007-01-29": {
            "1. open": "1.2916",
            "2. high": "1.2966",
            "3. low": "1.2897",
            "4. close": "1.2957"
        },
        "2007-01-26": {
            "1. open": "1.2931",
            "2. high": "1.2944",
            "3. low": "1.2878",
            "4. close": "1.2915"
        },
        "2007-01-25": {
            "1. open": "1.2969",
            "2. high": "1.3001",
            "3. low": "1.2915",
            "4. close": "1.2931"
        },
        "2007-01-24": {
            "1. open": "1.3025",
            "2. high": "1.3036",
            "3. low": "1.2948",
            "4. close": "1.2970"
        },
        "2007-01-23": {
            "1. open": "1.2949",
            "2. high": "1.3044",
            "3. low": "1.2929",
            "4. close": "1.3026"
        },
        "2007-01-22": {
            "1. open": "1.2959",
            "2. high": "1.2977",
            "3. low": "1.2923",
            "4. close": "1.2949"
        },
        "2007-01-19": {
            "1. open": "1.2963",
            "2. high": "1.3001",
            "3. low": "1.2914",
            "4. close": "1.2961"
        },
        "2007-01-18": {
            "1. open": "1.2938",
            "2. high": "1.2976",
            "3. low": "1.2896",
            "4. close": "1.2963"
        },
        "2007-01-17": {
            "1. open": "1.2917",
            "2. high": "1.2950",
            "3. low": "1.2898",
            "4. close": "1.2938"
        },
        "2007-01-16": {
            "1. open": "1.2936",
            "2. high": "1.2988",
            "3. low": "1.2908",
            "4. close": "1.2918"
        },
        "2007-01-15": {
            "1. open": "1.2933",
            "2. high": "1.2940",
            "3. low": "1.2927",
            "4. close": "1.2936"
        },
        "2007-01-12": {
            "1. open": "1.2892",
            "2. high": "1.2942",
            "3. low": "1.2867",
            "4. close": "1.2924"
        },
        "2007-01-11": {
            "1. open": "1.2936",
            "2. high": "1.3015",
            "3. low": "1.2882",
            "4. close": "1.2892"
        },
        "2007-01-10": {
            "1. open": "1.2999",
            "2. high": "1.3005",
            "3. low": "1.2931",
            "4. close": "1.2937"
        },
        "2007-01-09": {
            "1. open": "1.3020",
            "2. high": "1.3052",
            "3. low": "1.2986",
            "4. close": "1.2999"
        },
        "2007-01-08": {
            "1. open": "1.3012",
            "2. high": "1.3035",
            "3. low": "1.2971",
            "4. close": "1.3023"
        },
        "2007-01-05": {
            "1. open": "1.3083",
            "2. high": "1.3105",
            "3. low": "1.2981",
            "4. close": "1.3003"
        },
        "2007-01-04": {
            "1. open": "1.3170",
            "2. high": "1.3179",
            "3. low": "1.3076",
            "4. close": "1.3083"
        },
        "2007-01-03": {
            "1. open": "1.3273",
            "2. high": "1.3290",
            "3. low": "1.3146",
            "4. close": "1.3169"
        },
        "2007-01-02": {
            "1. open": "1.3199",
            "2. high": "1.3296",
            "3. low": "1.3199",
            "4. close": "1.3274"
        },
        "2007-01-01": {
            "1. open": "1.3197",
            "2. high": "1.3200",
            "3. low": "1.3174",
            "4. close": "1.3199"
        },
        "2006-12-29": {
            "1. open": "1.3148",
            "2. high": "1.3204",
            "3. low": "1.3137",
            "4. close": "1.3197"
        },
        "2006-12-28": {
            "1. open": "1.3115",
            "2. high": "1.3200",
            "3. low": "1.3105",
            "4. close": "1.3147"
        },
        "2006-12-27": {
            "1. open": "1.3096",
            "2. high": "1.3177",
            "3. low": "1.3096",
            "4. close": "1.3114"
        },
        "2006-12-26": {
            "1. open": "1.3120",
            "2. high": "1.3141",
            "3. low": "1.3090",
            "4. close": "1.3096"
        },
        "2006-12-25": {
            "1. open": "1.3118",
            "2. high": "1.3164",
            "3. low": "1.3099",
            "4. close": "1.3119"
        },
        "2006-12-22": {
            "1. open": "1.3175",
            "2. high": "1.3212",
            "3. low": "1.3109",
            "4. close": "1.3127"
        },
        "2006-12-21": {
            "1. open": "1.3173",
            "2. high": "1.3214",
            "3. low": "1.3141",
            "4. close": "1.3176"
        },
        "2006-12-20": {
            "1. open": "1.3197",
            "2. high": "1.3244",
            "3. low": "1.3160",
            "4. close": "1.3172"
        },
        "2006-12-19": {
            "1. open": "1.3096",
            "2. high": "1.3215",
            "3. low": "1.3082",
            "4. close": "1.3198"
        },
        "2006-12-18": {
            "1. open": "1.3082",
            "2. high": "1.3117",
            "3. low": "1.3052",
            "4. close": "1.3096"
        },
        "2006-12-15": {
            "1. open": "1.3144",
            "2. high": "1.3184",
            "3. low": "1.3060",
            "4. close": "1.3081"
        },
        "2006-12-14": {
            "1. open": "1.3212",
            "2. high": "1.3251",
            "3. low": "1.3140",
            "4. close": "1.3144"
        },
        "2006-12-13": {
            "1. open": "1.3284",
            "2. high": "1.3288",
            "3. low": "1.3192",
            "4. close": "1.3212"
        },
        "2006-12-12": {
            "1. open": "1.3236",
            "2. high": "1.3291",
            "3. low": "1.3214",
            "4. close": "1.3284"
        },
        "2006-12-11": {
            "1. open": "1.3178",
            "2. high": "1.3262",
            "3. low": "1.3130",
            "4. close": "1.3237"
        },
        "2006-12-08": {
            "1. open": "1.3283",
            "2. high": "1.3363",
            "3. low": "1.3193",
            "4. close": "1.3201"
        },
        "2006-12-07": {
            "1. open": "1.3284",
            "2. high": "1.3323",
            "3. low": "1.3275",
            "4. close": "1.3287"
        },
        "2006-12-06": {
            "1. open": "1.3317",
            "2. high": "1.3340",
            "3. low": "1.3255",
            "4. close": "1.3284"
        },
        "2006-12-05": {
            "1. open": "1.3339",
            "2. high": "1.3360",
            "3. low": "1.3287",
            "4. close": "1.3317"
        },
        "2006-12-04": {
            "1. open": "1.3333",
            "2. high": "1.3367",
            "3. low": "1.3282",
            "4. close": "1.3339"
        },
        "2006-12-01": {
            "1. open": "1.3241",
            "2. high": "1.3348",
            "3. low": "1.3218",
            "4. close": "1.3337"
        },
        "2006-11-30": {
            "1. open": "1.3153",
            "2. high": "1.3274",
            "3. low": "1.3142",
            "4. close": "1.3241"
        },
        "2006-11-29": {
            "1. open": "1.3198",
            "2. high": "1.3217",
            "3. low": "1.3133",
            "4. close": "1.3153"
        },
        "2006-11-28": {
            "1. open": "1.3133",
            "2. high": "1.3208",
            "3. low": "1.3117",
            "4. close": "1.3199"
        },
        "2006-11-27": {
            "1. open": "1.3129",
            "2. high": "1.3166",
            "3. low": "1.3087",
            "4. close": "1.3132"
        },
        "2006-11-24": {
            "1. open": "1.2944",
            "2. high": "1.3107",
            "3. low": "1.2942",
            "4. close": "1.3094"
        },
        "2006-11-23": {
            "1. open": "1.2941",
            "2. high": "1.2975",
            "3. low": "1.2926",
            "4. close": "1.2947"
        },
        "2006-11-22": {
            "1. open": "1.2842",
            "2. high": "1.2956",
            "3. low": "1.2838",
            "4. close": "1.2942"
        },
        "2006-11-21": {
            "1. open": "1.2815",
            "2. high": "1.2854",
            "3. low": "1.2797",
            "4. close": "1.2842"
        },
        "2006-11-20": {
            "1. open": "1.2829",
            "2. high": "1.2851",
            "3. low": "1.2805",
            "4. close": "1.2816"
        },
        "2006-11-17": {
            "1. open": "1.2795",
            "2. high": "1.2845",
            "3. low": "1.2762",
            "4. close": "1.2826"
        },
        "2006-11-16": {
            "1. open": "1.2828",
            "2. high": "1.2839",
            "3. low": "1.2784",
            "4. close": "1.2795"
        },
        "2006-11-15": {
            "1. open": "1.2810",
            "2. high": "1.2834",
            "3. low": "1.2774",
            "4. close": "1.2827"
        },
        "2006-11-14": {
            "1. open": "1.2805",
            "2. high": "1.2870",
            "3. low": "1.2791",
            "4. close": "1.2810"
        },
        "2006-11-13": {
            "1. open": "1.2846",
            "2. high": "1.2877",
            "3. low": "1.2795",
            "4. close": "1.2805"
        },
        "2006-11-10": {
            "1. open": "1.2827",
            "2. high": "1.2898",
            "3. low": "1.2826",
            "4. close": "1.2840"
        },
        "2006-11-09": {
            "1. open": "1.2756",
            "2. high": "1.2848",
            "3. low": "1.2750",
            "4. close": "1.2829"
        },
        "2006-11-08": {
            "1. open": "1.2774",
            "2. high": "1.2807",
            "3. low": "1.2745",
            "4. close": "1.2757"
        },
        "2006-11-07": {
            "1. open": "1.2723",
            "2. high": "1.2819",
            "3. low": "1.2721",
            "4. close": "1.2773"
        },
        "2006-11-06": {
            "1. open": "1.2717",
            "2. high": "1.2725",
            "3. low": "1.2689",
            "4. close": "1.2723"
        },
        "2006-11-03": {
            "1. open": "1.2779",
            "2. high": "1.2785",
            "3. low": "1.2682",
            "4. close": "1.2718"
        },
        "2006-11-02": {
            "1. open": "1.2754",
            "2. high": "1.2783",
            "3. low": "1.2736",
            "4. close": "1.2779"
        },
        "2006-11-01": {
            "1. open": "1.2761",
            "2. high": "1.2798",
            "3. low": "1.2742",
            "4. close": "1.2756"
        },
        "2006-10-31": {
            "1. open": "1.2724",
            "2. high": "1.2782",
            "3. low": "1.2679",
            "4. close": "1.2762"
        },
        "2006-10-30": {
            "1. open": "1.2730",
            "2. high": "1.2735",
            "3. low": "1.2699",
            "4. close": "1.2724"
        },
        "2006-10-27": {
            "1. open": "1.2688",
            "2. high": "1.2749",
            "3. low": "1.2663",
            "4. close": "1.2740"
        },
        "2006-10-26": {
            "1. open": "1.2606",
            "2. high": "1.2701",
            "3. low": "1.2605",
            "4. close": "1.2688"
        },
        "2006-10-25": {
            "1. open": "1.2554",
            "2. high": "1.2622",
            "3. low": "1.2550",
            "4. close": "1.2606"
        },
        "2006-10-24": {
            "1. open": "1.2548",
            "2. high": "1.2576",
            "3. low": "1.2525",
            "4. close": "1.2553"
        },
        "2006-10-23": {
            "1. open": "1.2615",
            "2. high": "1.2621",
            "3. low": "1.2534",
            "4. close": "1.2550"
        },
        "2006-10-20": {
            "1. open": "1.2624",
            "2. high": "1.2639",
            "3. low": "1.2597",
            "4. close": "1.2615"
        },
        "2006-10-19": {
            "1. open": "1.2531",
            "2. high": "1.2640",
            "3. low": "1.2530",
            "4. close": "1.2623"
        },
        "2006-10-18": {
            "1. open": "1.2537",
            "2. high": "1.2558",
            "3. low": "1.2501",
            "4. close": "1.2531"
        },
        "2006-10-17": {
            "1. open": "1.2533",
            "2. high": "1.2566",
            "3. low": "1.2509",
            "4. close": "1.2537"
        },
        "2006-10-16": {
            "1. open": "1.2502",
            "2. high": "1.2537",
            "3. low": "1.2489",
            "4. close": "1.2532"
        },
        "2006-10-13": {
            "1. open": "1.2560",
            "2. high": "1.2577",
            "3. low": "1.2483",
            "4. close": "1.2512"
        },
        "2006-10-12": {
            "1. open": "1.2523",
            "2. high": "1.2564",
            "3. low": "1.2516",
            "4. close": "1.2561"
        },
        "2006-10-11": {
            "1. open": "1.2533",
            "2. high": "1.2556",
            "3. low": "1.2502",
            "4. close": "1.2521"
        },
        "2006-10-10": {
            "1. open": "1.2594",
            "2. high": "1.2613",
            "3. low": "1.2518",
            "4. close": "1.2535"
        },
        "2006-10-09": {
            "1. open": "1.2589",
            "2. high": "1.2613",
            "3. low": "1.2585",
            "4. close": "1.2593"
        },
        "2006-10-06": {
            "1. open": "1.2690",
            "2. high": "1.2704",
            "3. low": "1.2573",
            "4. close": "1.2599"
        },
        "2006-10-05": {
            "1. open": "1.2715",
            "2. high": "1.2725",
            "3. low": "1.2672",
            "4. close": "1.2688"
        },
        "2006-10-04": {
            "1. open": "1.2728",
            "2. high": "1.2738",
            "3. low": "1.2667",
            "4. close": "1.2715"
        },
        "2006-10-03": {
            "1. open": "1.2737",
            "2. high": "1.2765",
            "3. low": "1.2719",
            "4. close": "1.2727"
        },
        "2006-10-02": {
            "1. open": "1.2680",
            "2. high": "1.2758",
            "3. low": "1.2661",
            "4. close": "1.2739"
        },
        "2006-09-29": {
            "1. open": "1.2695",
            "2. high": "1.2713",
            "3. low": "1.2639",
            "4. close": "1.2674"
        },
        "2006-09-28": {
            "1. open": "1.2700",
            "2. high": "1.2732",
            "3. low": "1.2678",
            "4. close": "1.2695"
        },
        "2006-09-27": {
            "1. open": "1.2682",
            "2. high": "1.2718",
            "3. low": "1.2674",
            "4. close": "1.2701"
        },
        "2006-09-26": {
            "1. open": "1.2746",
            "2. high": "1.2760",
            "3. low": "1.2662",
            "4. close": "1.2683"
        },
        "2006-09-25": {
            "1. open": "1.2789",
            "2. high": "1.2819",
            "3. low": "1.2731",
            "4. close": "1.2746"
        },
        "2006-09-22": {
            "1. open": "1.2780",
            "2. high": "1.2830",
            "3. low": "1.2776",
            "4. close": "1.2783"
        },
        "2006-09-21": {
            "1. open": "1.2688",
            "2. high": "1.2798",
            "3. low": "1.2681",
            "4. close": "1.2781"
        },
        "2006-09-20": {
            "1. open": "1.2671",
            "2. high": "1.2727",
            "3. low": "1.2663",
            "4. close": "1.2687"
        },
        "2006-09-19": {
            "1. open": "1.2702",
            "2. high": "1.2726",
            "3. low": "1.2650",
            "4. close": "1.2671"
        },
        "2006-09-18": {
            "1. open": "1.2643",
            "2. high": "1.2710",
            "3. low": "1.2642",
            "4. close": "1.2702"
        },
        "2006-09-15": {
            "1. open": "1.2723",
            "2. high": "1.2735",
            "3. low": "1.2632",
            "4. close": "1.2661"
        },
        "2006-09-14": {
            "1. open": "1.2698",
            "2. high": "1.2750",
            "3. low": "1.2676",
            "4. close": "1.2724"
        },
        "2006-09-13": {
            "1. open": "1.2683",
            "2. high": "1.2717",
            "3. low": "1.2667",
            "4. close": "1.2699"
        },
        "2006-09-12": {
            "1. open": "1.2700",
            "2. high": "1.2732",
            "3. low": "1.2673",
            "4. close": "1.2682"
        },
        "2006-09-11": {
            "1. open": "1.2667",
            "2. high": "1.2739",
            "3. low": "1.2651",
            "4. close": "1.2701"
        },
        "2006-09-08": {
            "1. open": "1.2734",
            "2. high": "1.2742",
            "3. low": "1.2650",
            "4. close": "1.2677"
        },
        "2006-09-07": {
            "1. open": "1.2804",
            "2. high": "1.2830",
            "3. low": "1.2706",
            "4. close": "1.2733"
        },
        "2006-09-06": {
            "1. open": "1.2818",
            "2. high": "1.2832",
            "3. low": "1.2770",
            "4. close": "1.2804"
        },
        "2006-09-05": {
            "1. open": "1.2860",
            "2. high": "1.2865",
            "3. low": "1.2796",
            "4. close": "1.2817"
        },
        "2006-09-04": {
            "1. open": "1.2840",
            "2. high": "1.2874",
            "3. low": "1.2839",
            "4. close": "1.2860"
        },
        "2006-09-01": {
            "1. open": "1.2805",
            "2. high": "1.2846",
            "3. low": "1.2756",
            "4. close": "1.2835"
        },
        "2006-08-31": {
            "1. open": "1.2834",
            "2. high": "1.2879",
            "3. low": "1.2785",
            "4. close": "1.2806"
        },
        "2006-08-30": {
            "1. open": "1.2830",
            "2. high": "1.2852",
            "3. low": "1.2811",
            "4. close": "1.2837"
        },
        "2006-08-29": {
            "1. open": "1.2783",
            "2. high": "1.2838",
            "3. low": "1.2751",
            "4. close": "1.2829"
        },
        "2006-08-28": {
            "1. open": "1.2759",
            "2. high": "1.2820",
            "3. low": "1.2754",
            "4. close": "1.2784"
        },
        "2006-08-25": {
            "1. open": "1.2765",
            "2. high": "1.2782",
            "3. low": "1.2725",
            "4. close": "1.2751"
        },
        "2006-08-24": {
            "1. open": "1.2787",
            "2. high": "1.2840",
            "3. low": "1.2751",
            "4. close": "1.2763"
        },
        "2006-08-23": {
            "1. open": "1.2804",
            "2. high": "1.2850",
            "3. low": "1.2777",
            "4. close": "1.2786"
        },
        "2006-08-22": {
            "1. open": "1.2888",
            "2. high": "1.2888",
            "3. low": "1.2784",
            "4. close": "1.2805"
        },
        "2006-08-21": {
            "1. open": "1.2873",
            "2. high": "1.2938",
            "3. low": "1.2829",
            "4. close": "1.2886"
        },
        "2006-08-18": {
            "1. open": "1.2827",
            "2. high": "1.2845",
            "3. low": "1.2779",
            "4. close": "1.2823"
        },
        "2006-08-17": {
            "1. open": "1.2839",
            "2. high": "1.2886",
            "3. low": "1.2812",
            "4. close": "1.2826"
        },
        "2006-08-16": {
            "1. open": "1.2783",
            "2. high": "1.2864",
            "3. low": "1.2767",
            "4. close": "1.2839"
        },
        "2006-08-15": {
            "1. open": "1.2719",
            "2. high": "1.2802",
            "3. low": "1.2695",
            "4. close": "1.2784"
        },
        "2006-08-14": {
            "1. open": "1.2711",
            "2. high": "1.2763",
            "3. low": "1.2708",
            "4. close": "1.2722"
        },
        "2006-08-11": {
            "1. open": "1.2792",
            "2. high": "1.2799",
            "3. low": "1.2717",
            "4. close": "1.2721"
        },
        "2006-08-10": {
            "1. open": "1.2863",
            "2. high": "1.2909",
            "3. low": "1.2747",
            "4. close": "1.2793"
        },
        "2006-08-09": {
            "1. open": "1.2822",
            "2. high": "1.2902",
            "3. low": "1.2764",
            "4. close": "1.2863"
        },
        "2006-08-08": {
            "1. open": "1.2817",
            "2. high": "1.2891",
            "3. low": "1.2806",
            "4. close": "1.2821"
        },
        "2006-08-07": {
            "1. open": "1.2884",
            "2. high": "1.2892",
            "3. low": "1.2815",
            "4. close": "1.2815"
        },
        "2006-08-04": {
            "1. open": "1.2803",
            "2. high": "1.2909",
            "3. low": "1.2766",
            "4. close": "1.2878"
        },
        "2006-08-03": {
            "1. open": "1.2790",
            "2. high": "1.2834",
            "3. low": "1.2739",
            "4. close": "1.2801"
        },
        "2006-08-02": {
            "1. open": "1.2816",
            "2. high": "1.2835",
            "3. low": "1.2774",
            "4. close": "1.2788"
        },
        "2006-08-01": {
            "1. open": "1.2763",
            "2. high": "1.2829",
            "3. low": "1.2718",
            "4. close": "1.2822"
        },
        "2006-07-31": {
            "1. open": "1.2762",
            "2. high": "1.2781",
            "3. low": "1.2739",
            "4. close": "1.2766"
        },
        "2006-07-28": {
            "1. open": "1.2695",
            "2. high": "1.2769",
            "3. low": "1.2655",
            "4. close": "1.2747"
        },
        "2006-07-27": {
            "1. open": "1.2713",
            "2. high": "1.2772",
            "3. low": "1.2679",
            "4. close": "1.2692"
        },
        "2006-07-26": {
            "1. open": "1.2580",
            "2. high": "1.2724",
            "3. low": "1.2558",
            "4. close": "1.2716"
        },
        "2006-07-25": {
            "1. open": "1.2633",
            "2. high": "1.2674",
            "3. low": "1.2562",
            "4. close": "1.2579"
        },
        "2006-07-24": {
            "1. open": "1.2702",
            "2. high": "1.2707",
            "3. low": "1.2608",
            "4. close": "1.2634"
        },
        "2006-07-21": {
            "1. open": "1.2627",
            "2. high": "1.2696",
            "3. low": "1.2623",
            "4. close": "1.2695"
        },
        "2006-07-20": {
            "1. open": "1.2594",
            "2. high": "1.2653",
            "3. low": "1.2586",
            "4. close": "1.2627"
        },
        "2006-07-19": {
            "1. open": "1.2505",
            "2. high": "1.2609",
            "3. low": "1.2458",
            "4. close": "1.2592"
        },
        "2006-07-18": {
            "1. open": "1.2519",
            "2. high": "1.2559",
            "3. low": "1.2479",
            "4. close": "1.2502"
        },
        "2006-07-17": {
            "1. open": "1.2633",
            "2. high": "1.2646",
            "3. low": "1.2508",
            "4. close": "1.2520"
        },
        "2006-07-14": {
            "1. open": "1.2691",
            "2. high": "1.2697",
            "3. low": "1.2622",
            "4. close": "1.2644"
        },
        "2006-07-13": {
            "1. open": "1.2702",
            "2. high": "1.2730",
            "3. low": "1.2664",
            "4. close": "1.2692"
        },
        "2006-07-12": {
            "1. open": "1.2764",
            "2. high": "1.2779",
            "3. low": "1.2670",
            "4. close": "1.2700"
        },
        "2006-07-11": {
            "1. open": "1.2738",
            "2. high": "1.2777",
            "3. low": "1.2704",
            "4. close": "1.2766"
        },
        "2006-07-10": {
            "1. open": "1.2811",
            "2. high": "1.2818",
            "3. low": "1.2716",
            "4. close": "1.2735"
        },
        "2006-07-07": {
            "1. open": "1.2778",
            "2. high": "1.2859",
            "3. low": "1.2762",
            "4. close": "1.2812"
        },
        "2006-07-06": {
            "1. open": "1.2720",
            "2. high": "1.2781",
            "3. low": "1.2717",
            "4. close": "1.2775"
        },
        "2006-07-05": {
            "1. open": "1.2789",
            "2. high": "1.2839",
            "3. low": "1.2702",
            "4. close": "1.2718"
        },
        "2006-07-04": {
            "1. open": "1.2792",
            "2. high": "1.2823",
            "3. low": "1.2783",
            "4. close": "1.2786"
        },
        "2006-07-03": {
            "1. open": "1.2786",
            "2. high": "1.2820",
            "3. low": "1.2758",
            "4. close": "1.2791"
        },
        "2006-06-30": {
            "1. open": "1.2665",
            "2. high": "1.2790",
            "3. low": "1.2654",
            "4. close": "1.2789"
        },
        "2006-06-29": {
            "1. open": "1.2547",
            "2. high": "1.2669",
            "3. low": "1.2515",
            "4. close": "1.2667"
        },
        "2006-06-28": {
            "1. open": "1.2572",
            "2. high": "1.2584",
            "3. low": "1.2512",
            "4. close": "1.2545"
        },
        "2006-06-27": {
            "1. open": "1.2587",
            "2. high": "1.2618",
            "3. low": "1.2560",
            "4. close": "1.2579"
        },
        "2006-06-26": {
            "1. open": "1.2506",
            "2. high": "1.2603",
            "3. low": "1.2499",
            "4. close": "1.2584"
        },
        "2006-06-23": {
            "1. open": "1.2569",
            "2. high": "1.2592",
            "3. low": "1.2475",
            "4. close": "1.2509"
        },
        "2006-06-22": {
            "1. open": "1.2661",
            "2. high": "1.2679",
            "3. low": "1.2550",
            "4. close": "1.2568"
        },
        "2006-06-21": {
            "1. open": "1.2584",
            "2. high": "1.2678",
            "3. low": "1.2578",
            "4. close": "1.2664"
        },
        "2006-06-20": {
            "1. open": "1.2573",
            "2. high": "1.2616",
            "3. low": "1.2535",
            "4. close": "1.2578"
        },
        "2006-06-19": {
            "1. open": "1.2647",
            "2. high": "1.2653",
            "3. low": "1.2548",
            "4. close": "1.2574"
        },
        "2006-06-16": {
            "1. open": "1.2630",
            "2. high": "1.2673",
            "3. low": "1.2616",
            "4. close": "1.2636"
        },
        "2006-06-15": {
            "1. open": "1.2604",
            "2. high": "1.2656",
            "3. low": "1.2581",
            "4. close": "1.2629"
        },
        "2006-06-14": {
            "1. open": "1.2543",
            "2. high": "1.2646",
            "3. low": "1.2534",
            "4. close": "1.2604"
        },
        "2006-06-13": {
            "1. open": "1.2580",
            "2. high": "1.2614",
            "3. low": "1.2528",
            "4. close": "1.2544"
        },
        "2006-06-12": {
            "1. open": "1.2614",
            "2. high": "1.2651",
            "3. low": "1.2565",
            "4. close": "1.2579"
        },
        "2006-06-09": {
            "1. open": "1.2652",
            "2. high": "1.2683",
            "3. low": "1.2595",
            "4. close": "1.2640"
        },
        "2006-06-08": {
            "1. open": "1.2802",
            "2. high": "1.2808",
            "3. low": "1.2625",
            "4. close": "1.2650"
        },
        "2006-06-07": {
            "1. open": "1.2823",
            "2. high": "1.2837",
            "3. low": "1.2756",
            "4. close": "1.2797"
        },
        "2006-06-06": {
            "1. open": "1.2901",
            "2. high": "1.2933",
            "3. low": "1.2806",
            "4. close": "1.2817"
        },
        "2006-06-05": {
            "1. open": "1.2924",
            "2. high": "1.2980",
            "3. low": "1.2897",
            "4. close": "1.2903"
        },
        "2006-06-02": {
            "1. open": "1.2814",
            "2. high": "1.2937",
            "3. low": "1.2792",
            "4. close": "1.2921"
        },
        "2006-06-01": {
            "1. open": "1.2817",
            "2. high": "1.2824",
            "3. low": "1.2721",
            "4. close": "1.2809"
        },
        "2006-05-31": {
            "1. open": "1.2873",
            "2. high": "1.2903",
            "3. low": "1.2802",
            "4. close": "1.2812"
        },
        "2006-05-30": {
            "1. open": "1.2749",
            "2. high": "1.2908",
            "3. low": "1.2739",
            "4. close": "1.2873"
        },
        "2006-05-29": {
            "1. open": "1.2730",
            "2. high": "1.2768",
            "3. low": "1.2717",
            "4. close": "1.2747"
        },
        "2006-05-26": {
            "1. open": "1.2825",
            "2. high": "1.2832",
            "3. low": "1.2699",
            "4. close": "1.2725"
        },
        "2006-05-25": {
            "1. open": "1.2755",
            "2. high": "1.2825",
            "3. low": "1.2746",
            "4. close": "1.2822"
        },
        "2006-05-24": {
            "1. open": "1.2783",
            "2. high": "1.2889",
            "3. low": "1.2729",
            "4. close": "1.2758"
        },
        "2006-05-23": {
            "1. open": "1.2857",
            "2. high": "1.2878",
            "3. low": "1.2804",
            "4. close": "1.2809"
        },
        "2006-05-22": {
            "1. open": "1.2761",
            "2. high": "1.2885",
            "3. low": "1.2693",
            "4. close": "1.2860"
        },
        "2006-05-19": {
            "1. open": "1.2856",
            "2. high": "1.2863",
            "3. low": "1.2692",
            "4. close": "1.2770"
        },
        "2006-05-18": {
            "1. open": "1.2725",
            "2. high": "1.2873",
            "3. low": "1.2721",
            "4. close": "1.2857"
        },
        "2006-05-17": {
            "1. open": "1.2857",
            "2. high": "1.2920",
            "3. low": "1.2701",
            "4. close": "1.2725"
        },
        "2006-05-16": {
            "1. open": "1.2796",
            "2. high": "1.2867",
            "3. low": "1.2769",
            "4. close": "1.2858"
        },
        "2006-05-15": {
            "1. open": "1.2946",
            "2. high": "1.2971",
            "3. low": "1.2776",
            "4. close": "1.2794"
        },
        "2006-05-12": {
            "1. open": "1.2834",
            "2. high": "1.2954",
            "3. low": "1.2829",
            "4. close": "1.2926"
        },
        "2006-05-11": {
            "1. open": "1.2781",
            "2. high": "1.2870",
            "3. low": "1.2684",
            "4. close": "1.2833"
        },
        "2006-05-10": {
            "1. open": "1.2761",
            "2. high": "1.2830",
            "3. low": "1.2749",
            "4. close": "1.2783"
        },
        "2006-05-09": {
            "1. open": "1.2702",
            "2. high": "1.2781",
            "3. low": "1.2660",
            "4. close": "1.2757"
        },
        "2006-05-08": {
            "1. open": "1.2743",
            "2. high": "1.2786",
            "3. low": "1.2690",
            "4. close": "1.2696"
        },
        "2006-05-05": {
            "1. open": "1.2695",
            "2. high": "1.2763",
            "3. low": "1.2670",
            "4. close": "1.2728"
        },
        "2006-05-04": {
            "1. open": "1.2636",
            "2. high": "1.2723",
            "3. low": "1.2570",
            "4. close": "1.2689"
        },
        "2006-05-03": {
            "1. open": "1.2611",
            "2. high": "1.2669",
            "3. low": "1.2588",
            "4. close": "1.2629"
        },
        "2006-05-02": {
            "1. open": "1.2565",
            "2. high": "1.2667",
            "3. low": "1.2558",
            "4. close": "1.2612"
        },
        "2006-05-01": {
            "1. open": "1.2628",
            "2. high": "1.2690",
            "3. low": "1.2553",
            "4. close": "1.2569"
        },
        "2006-04-28": {
            "1. open": "1.2528",
            "2. high": "1.2635",
            "3. low": "1.2519",
            "4. close": "1.2613"
        },
        "2006-04-27": {
            "1. open": "1.2445",
            "2. high": "1.2548",
            "3. low": "1.2403",
            "4. close": "1.2530"
        },
        "2006-04-26": {
            "1. open": "1.2428",
            "2. high": "1.2470",
            "3. low": "1.2383",
            "4. close": "1.2444"
        },
        "2006-04-25": {
            "1. open": "1.2382",
            "2. high": "1.2439",
            "3. low": "1.2362",
            "4. close": "1.2427"
        },
        "2006-04-24": {
            "1. open": "1.2352",
            "2. high": "1.2414",
            "3. low": "1.2329",
            "4. close": "1.2381"
        },
        "2006-04-21": {
            "1. open": "1.2312",
            "2. high": "1.2358",
            "3. low": "1.2266",
            "4. close": "1.2344"
        },
        "2006-04-20": {
            "1. open": "1.2376",
            "2. high": "1.2378",
            "3. low": "1.2283",
            "4. close": "1.2315"
        },
        "2006-04-19": {
            "1. open": "1.2364",
            "2. high": "1.2394",
            "3. low": "1.2282",
            "4. close": "1.2375"
        },
        "2006-04-18": {
            "1. open": "1.2255",
            "2. high": "1.2366",
            "3. low": "1.2219",
            "4. close": "1.2361"
        },
        "2006-04-17": {
            "1. open": "1.2122",
            "2. high": "1.2287",
            "3. low": "1.2118",
            "4. close": "1.2254"
        },
        "2006-04-14": {
            "1. open": "1.2106",
            "2. high": "1.2118",
            "3. low": "1.2090",
            "4. close": "1.2110"
        },
        "2006-04-13": {
            "1. open": "1.2102",
            "2. high": "1.2132",
            "3. low": "1.2068",
            "4. close": "1.2107"
        },
        "2006-04-12": {
            "1. open": "1.2146",
            "2. high": "1.2167",
            "3. low": "1.2065",
            "4. close": "1.2102"
        },
        "2006-04-11": {
            "1. open": "1.2115",
            "2. high": "1.2154",
            "3. low": "1.2088",
            "4. close": "1.2138"
        },
        "2006-04-10": {
            "1. open": "1.2106",
            "2. high": "1.2129",
            "3. low": "1.2075",
            "4. close": "1.2110"
        },
        "2006-04-07": {
            "1. open": "1.2217",
            "2. high": "1.2224",
            "3. low": "1.2090",
            "4. close": "1.2101"
        },
        "2006-04-06": {
            "1. open": "1.2290",
            "2. high": "1.2333",
            "3. low": "1.2196",
            "4. close": "1.2218"
        },
        "2006-04-05": {
            "1. open": "1.2257",
            "2. high": "1.2306",
            "3. low": "1.2241",
            "4. close": "1.2295"
        },
        "2006-04-04": {
            "1. open": "1.2134",
            "2. high": "1.2276",
            "3. low": "1.2118",
            "4. close": "1.2258"
        },
        "2006-04-03": {
            "1. open": "1.2116",
            "2. high": "1.2148",
            "3. low": "1.2029",
            "4. close": "1.2131"
        },
        "2006-03-31": {
            "1. open": "1.2164",
            "2. high": "1.2175",
            "3. low": "1.2076",
            "4. close": "1.2121"
        },
        "2006-03-30": {
            "1. open": "1.2022",
            "2. high": "1.2172",
            "3. low": "1.2019",
            "4. close": "1.2160"
        },
        "2006-03-29": {
            "1. open": "1.1998",
            "2. high": "1.2049",
            "3. low": "1.1978",
            "4. close": "1.2024"
        },
        "2006-03-28": {
            "1. open": "1.2015",
            "2. high": "1.2106",
            "3. low": "1.1991",
            "4. close": "1.1996"
        },
        "2006-03-27": {
            "1. open": "1.2037",
            "2. high": "1.2059",
            "3. low": "1.2001",
            "4. close": "1.2012"
        },
        "2006-03-24": {
            "1. open": "1.1971",
            "2. high": "1.2046",
            "3. low": "1.1949",
            "4. close": "1.2030"
        },
        "2006-03-23": {
            "1. open": "1.2075",
            "2. high": "1.2081",
            "3. low": "1.1953",
            "4. close": "1.1967"
        },
        "2006-03-22": {
            "1. open": "1.2094",
            "2. high": "1.2114",
            "3. low": "1.2062",
            "4. close": "1.2074"
        },
        "2006-03-21": {
            "1. open": "1.2154",
            "2. high": "1.2171",
            "3. low": "1.2074",
            "4. close": "1.2092"
        },
        "2006-03-20": {
            "1. open": "1.2168",
            "2. high": "1.2196",
            "3. low": "1.2147",
            "4. close": "1.2165"
        },
        "2006-03-17": {
            "1. open": "1.2182",
            "2. high": "1.2207",
            "3. low": "1.2139",
            "4. close": "1.2195"
        },
        "2006-03-16": {
            "1. open": "1.2068",
            "2. high": "1.2189",
            "3. low": "1.2032",
            "4. close": "1.2179"
        },
        "2006-03-15": {
            "1. open": "1.2011",
            "2. high": "1.2074",
            "3. low": "1.2003",
            "4. close": "1.2068"
        },
        "2006-03-14": {
            "1. open": "1.1961",
            "2. high": "1.2031",
            "3. low": "1.1936",
            "4. close": "1.2010"
        },
        "2006-03-13": {
            "1. open": "1.1914",
            "2. high": "1.1969",
            "3. low": "1.1908",
            "4. close": "1.1957"
        },
        "2006-03-10": {
            "1. open": "1.1911",
            "2. high": "1.1931",
            "3. low": "1.1857",
            "4. close": "1.1913"
        },
        "2006-03-09": {
            "1. open": "1.1923",
            "2. high": "1.1952",
            "3. low": "1.1901",
            "4. close": "1.1907"
        },
        "2006-03-08": {
            "1. open": "1.1884",
            "2. high": "1.1940",
            "3. low": "1.1870",
            "4. close": "1.1925"
        },
        "2006-03-07": {
            "1. open": "1.2018",
            "2. high": "1.2021",
            "3. low": "1.1866",
            "4. close": "1.1885"
        },
        "2006-03-06": {
            "1. open": "1.2047",
            "2. high": "1.2093",
            "3. low": "1.1987",
            "4. close": "1.2013"
        },
        "2006-03-03": {
            "1. open": "1.2038",
            "2. high": "1.2051",
            "3. low": "1.1992",
            "4. close": "1.2030"
        },
        "2006-03-02": {
            "1. open": "1.1921",
            "2. high": "1.2045",
            "3. low": "1.1910",
            "4. close": "1.2034"
        },
        "2006-03-01": {
            "1. open": "1.1921",
            "2. high": "1.1973",
            "3. low": "1.1888",
            "4. close": "1.1915"
        },
        "2006-02-28": {
            "1. open": "1.1845",
            "2. high": "1.1940",
            "3. low": "1.1832",
            "4. close": "1.1920"
        },
        "2006-02-27": {
            "1. open": "1.1871",
            "2. high": "1.1877",
            "3. low": "1.1825",
            "4. close": "1.1846"
        },
        "2006-02-24": {
            "1. open": "1.1918",
            "2. high": "1.1934",
            "3. low": "1.1861",
            "4. close": "1.1875"
        },
        "2006-02-23": {
            "1. open": "1.1913",
            "2. high": "1.1969",
            "3. low": "1.1889",
            "4. close": "1.1919"
        },
        "2006-02-22": {
            "1. open": "1.1911",
            "2. high": "1.1929",
            "3. low": "1.1857",
            "4. close": "1.1908"
        },
        "2006-02-21": {
            "1. open": "1.1936",
            "2. high": "1.1941",
            "3. low": "1.1888",
            "4. close": "1.1911"
        },
        "2006-02-20": {
            "1. open": "1.1928",
            "2. high": "1.1974",
            "3. low": "1.1921",
            "4. close": "1.1937"
        },
        "2006-02-17": {
            "1. open": "1.1928",
            "2. high": "1.1942",
            "3. low": "1.1869",
            "4. close": "1.1930"
        },
        "2006-02-16": {
            "1. open": "1.1887",
            "2. high": "1.1909",
            "3. low": "1.1846",
            "4. close": "1.1903"
        },
        "2006-02-15": {
            "1. open": "1.1915",
            "2. high": "1.1954",
            "3. low": "1.1868",
            "4. close": "1.1888"
        },
        "2006-02-14": {
            "1. open": "1.1895",
            "2. high": "1.1923",
            "3. low": "1.1857",
            "4. close": "1.1914"
        },
        "2006-02-13": {
            "1. open": "1.1898",
            "2. high": "1.1922",
            "3. low": "1.1876",
            "4. close": "1.1896"
        },
        "2006-02-10": {
            "1. open": "1.1978",
            "2. high": "1.2025",
            "3. low": "1.1896",
            "4. close": "1.1906"
        },
        "2006-02-09": {
            "1. open": "1.1961",
            "2. high": "1.1995",
            "3. low": "1.1944",
            "4. close": "1.1978"
        },
        "2006-02-08": {
            "1. open": "1.1980",
            "2. high": "1.1994",
            "3. low": "1.1921",
            "4. close": "1.1961"
        },
        "2006-02-07": {
            "1. open": "1.1965",
            "2. high": "1.2015",
            "3. low": "1.1941",
            "4. close": "1.1978"
        },
        "2006-02-06": {
            "1. open": "1.2037",
            "2. high": "1.2047",
            "3. low": "1.1943",
            "4. close": "1.1965"
        },
        "2006-02-03": {
            "1. open": "1.2091",
            "2. high": "1.2111",
            "3. low": "1.1966",
            "4. close": "1.2023"
        },
        "2006-02-02": {
            "1. open": "1.2063",
            "2. high": "1.2107",
            "3. low": "1.2031",
            "4. close": "1.2092"
        },
        "2006-02-01": {
            "1. open": "1.2154",
            "2. high": "1.2166",
            "3. low": "1.2047",
            "4. close": "1.2065"
        },
        "2006-01-31": {
            "1. open": "1.2087",
            "2. high": "1.2189",
            "3. low": "1.2076",
            "4. close": "1.2156"
        },
        "2006-01-30": {
            "1. open": "1.2103",
            "2. high": "1.2114",
            "3. low": "1.2061",
            "4. close": "1.2088"
        },
        "2006-01-27": {
            "1. open": "1.2206",
            "2. high": "1.2233",
            "3. low": "1.2084",
            "4. close": "1.2102"
        },
        "2006-01-26": {
            "1. open": "1.2239",
            "2. high": "1.2268",
            "3. low": "1.2197",
            "4. close": "1.2203"
        },
        "2006-01-25": {
            "1. open": "1.2278",
            "2. high": "1.2322",
            "3. low": "1.2234",
            "4. close": "1.2238"
        },
        "2006-01-24": {
            "1. open": "1.2304",
            "2. high": "1.2322",
            "3. low": "1.2255",
            "4. close": "1.2280"
        },
        "2006-01-23": {
            "1. open": "1.2141",
            "2. high": "1.2311",
            "3. low": "1.2136",
            "4. close": "1.2303"
        },
        "2006-01-20": {
            "1. open": "1.2094",
            "2. high": "1.2139",
            "3. low": "1.2038",
            "4. close": "1.2136"
        },
        "2006-01-19": {
            "1. open": "1.2109",
            "2. high": "1.2124",
            "3. low": "1.2051",
            "4. close": "1.2096"
        },
        "2006-01-18": {
            "1. open": "1.2101",
            "2. high": "1.2158",
            "3. low": "1.2068",
            "4. close": "1.2113"
        },
        "2006-01-17": {
            "1. open": "1.2124",
            "2. high": "1.2140",
            "3. low": "1.2048",
            "4. close": "1.2105"
        },
        "2006-01-16": {
            "1. open": "1.2145",
            "2. high": "1.2174",
            "3. low": "1.2103",
            "4. close": "1.2120"
        },
        "2006-01-13": {
            "1. open": "1.2034",
            "2. high": "1.2142",
            "3. low": "1.2024",
            "4. close": "1.2135"
        },
        "2006-01-12": {
            "1. open": "1.2124",
            "2. high": "1.2169",
            "3. low": "1.2004",
            "4. close": "1.2034"
        },
        "2006-01-11": {
            "1. open": "1.2061",
            "2. high": "1.2144",
            "3. low": "1.2042",
            "4. close": "1.2126"
        },
        "2006-01-10": {
            "1. open": "1.2085",
            "2. high": "1.2109",
            "3. low": "1.2033",
            "4. close": "1.2063"
        },
        "2006-01-09": {
            "1. open": "1.2072",
            "2. high": "1.2154",
            "3. low": "1.2050",
            "4. close": "1.2087"
        },
        "2006-01-06": {
            "1. open": "1.2107",
            "2. high": "1.2178",
            "3. low": "1.2077",
            "4. close": "1.2156"
        },
        "2006-01-05": {
            "1. open": "1.2118",
            "2. high": "1.2121",
            "3. low": "1.2063",
            "4. close": "1.2106"
        },
        "2006-01-04": {
            "1. open": "1.2010",
            "2. high": "1.2144",
            "3. low": "1.2003",
            "4. close": "1.2114"
        },
        "2006-01-03": {
            "1. open": "1.1819",
            "2. high": "1.2030",
            "3. low": "1.1809",
            "4. close": "1.2010"
        },
        "2006-01-02": {
            "1. open": "1.1852",
            "2. high": "1.1868",
            "3. low": "1.1797",
            "4. close": "1.1821"
        },
        "2005-12-30": {
            "1. open": "1.1837",
            "2. high": "1.1887",
            "3. low": "1.1774",
            "4. close": "1.1829"
        },
        "2005-12-29": {
            "1. open": "1.1830",
            "2. high": "1.1881",
            "3. low": "1.1815",
            "4. close": "1.1837"
        },
        "2005-12-28": {
            "1. open": "1.1824",
            "2. high": "1.1931",
            "3. low": "1.1809",
            "4. close": "1.1830"
        },
        "2005-12-27": {
            "1. open": "1.1842",
            "2. high": "1.1876",
            "3. low": "1.1823",
            "4. close": "1.1825"
        },
        "2005-12-26": {
            "1. open": "1.1869",
            "2. high": "1.1895",
            "3. low": "1.1830",
            "4. close": "1.1845"
        },
        "2005-12-23": {
            "1. open": "1.1866",
            "2. high": "1.1884",
            "3. low": "1.1828",
            "4. close": "1.1861"
        },
        "2005-12-22": {
            "1. open": "1.1835",
            "2. high": "1.1897",
            "3. low": "1.1806",
            "4. close": "1.1867"
        },
        "2005-12-21": {
            "1. open": "1.1858",
            "2. high": "1.1910",
            "3. low": "1.1798",
            "4. close": "1.1835"
        },
        "2005-12-20": {
            "1. open": "1.2003",
            "2. high": "1.2014",
            "3. low": "1.1836",
            "4. close": "1.1865"
        },
        "2005-12-19": {
            "1. open": "1.2013",
            "2. high": "1.2037",
            "3. low": "1.1972",
            "4. close": "1.2006"
        },
        "2005-12-16": {
            "1. open": "1.1968",
            "2. high": "1.2027",
            "3. low": "1.1934",
            "4. close": "1.2009"
        },
        "2005-12-15": {
            "1. open": "1.2001",
            "2. high": "1.2039",
            "3. low": "1.1933",
            "4. close": "1.1963"
        },
        "2005-12-14": {
            "1. open": "1.1953",
            "2. high": "1.2061",
            "3. low": "1.1926",
            "4. close": "1.2001"
        },
        "2005-12-13": {
            "1. open": "1.1943",
            "2. high": "1.1984",
            "3. low": "1.1902",
            "4. close": "1.1951"
        },
        "2005-12-12": {
            "1. open": "1.1783",
            "2. high": "1.1982",
            "3. low": "1.1772",
            "4. close": "1.1945"
        },
        "2005-12-09": {
            "1. open": "1.1812",
            "2. high": "1.1837",
            "3. low": "1.1766",
            "4. close": "1.1817"
        },
        "2005-12-08": {
            "1. open": "1.1722",
            "2. high": "1.1848",
            "3. low": "1.1700",
            "4. close": "1.1809"
        },
        "2005-12-07": {
            "1. open": "1.1792",
            "2. high": "1.1802",
            "3. low": "1.1700",
            "4. close": "1.1721"
        },
        "2005-12-06": {
            "1. open": "1.1792",
            "2. high": "1.1807",
            "3. low": "1.1752",
            "4. close": "1.1792"
        },
        "2005-12-05": {
            "1. open": "1.1701",
            "2. high": "1.1819",
            "3. low": "1.1686",
            "4. close": "1.1792"
        },
        "2005-12-02": {
            "1. open": "1.1744",
            "2. high": "1.1748",
            "3. low": "1.1657",
            "4. close": "1.1710"
        },
        "2005-12-01": {
            "1. open": "1.1790",
            "2. high": "1.1799",
            "3. low": "1.1687",
            "4. close": "1.1742"
        },
        "2005-11-30": {
            "1. open": "1.1786",
            "2. high": "1.1803",
            "3. low": "1.1752",
            "4. close": "1.1793"
        },
        "2005-11-29": {
            "1. open": "1.1872",
            "2. high": "1.1875",
            "3. low": "1.1735",
            "4. close": "1.1788"
        },
        "2005-11-28": {
            "1. open": "1.1714",
            "2. high": "1.1901",
            "3. low": "1.1678",
            "4. close": "1.1871"
        },
        "2005-11-25": {
            "1. open": "1.1786",
            "2. high": "1.1788",
            "3. low": "1.1706",
            "4. close": "1.1717"
        },
        "2005-11-24": {
            "1. open": "1.1808",
            "2. high": "1.1824",
            "3. low": "1.1766",
            "4. close": "1.1784"
        },
        "2005-11-23": {
            "1. open": "1.1812",
            "2. high": "1.1861",
            "3. low": "1.1761",
            "4. close": "1.1821"
        },
        "2005-11-22": {
            "1. open": "1.1722",
            "2. high": "1.1825",
            "3. low": "1.1684",
            "4. close": "1.1814"
        },
        "2005-11-21": {
            "1. open": "1.1763",
            "2. high": "1.1839",
            "3. low": "1.1715",
            "4. close": "1.1724"
        },
        "2005-11-18": {
            "1. open": "1.1755",
            "2. high": "1.1794",
            "3. low": "1.1662",
            "4. close": "1.1763"
        },
        "2005-11-17": {
            "1. open": "1.1684",
            "2. high": "1.1764",
            "3. low": "1.1640",
            "4. close": "1.1755"
        },
        "2005-11-16": {
            "1. open": "1.1711",
            "2. high": "1.1737",
            "3. low": "1.1642",
            "4. close": "1.1686"
        },
        "2005-11-15": {
            "1. open": "1.1682",
            "2. high": "1.1728",
            "3. low": "1.1637",
            "4. close": "1.1717"
        },
        "2005-11-14": {
            "1. open": "1.1705",
            "2. high": "1.1773",
            "3. low": "1.1657",
            "4. close": "1.1682"
        },
        "2005-11-11": {
            "1. open": "1.1694",
            "2. high": "1.1714",
            "3. low": "1.1669",
            "4. close": "1.1704"
        },
        "2005-11-10": {
            "1. open": "1.1762",
            "2. high": "1.1797",
            "3. low": "1.1676",
            "4. close": "1.1682"
        },
        "2005-11-09": {
            "1. open": "1.1778",
            "2. high": "1.1792",
            "3. low": "1.1715",
            "4. close": "1.1762"
        },
        "2005-11-08": {
            "1. open": "1.1802",
            "2. high": "1.1803",
            "3. low": "1.1707",
            "4. close": "1.1776"
        },
        "2005-11-07": {
            "1. open": "1.1823",
            "2. high": "1.1832",
            "3. low": "1.1773",
            "4. close": "1.1802"
        },
        "2005-11-04": {
            "1. open": "1.1940",
            "2. high": "1.1993",
            "3. low": "1.1801",
            "4. close": "1.1823"
        },
        "2005-11-03": {
            "1. open": "1.2072",
            "2. high": "1.2081",
            "3. low": "1.1931",
            "4. close": "1.1943"
        },
        "2005-11-02": {
            "1. open": "1.2017",
            "2. high": "1.2084",
            "3. low": "1.1985",
            "4. close": "1.2073"
        },
        "2005-11-01": {
            "1. open": "1.1992",
            "2. high": "1.2029",
            "3. low": "1.1970",
            "4. close": "1.2017"
        },
        "2005-10-31": {
            "1. open": "1.2062",
            "2. high": "1.2091",
            "3. low": "1.1966",
            "4. close": "1.1992"
        },
        "2005-10-28": {
            "1. open": "1.2137",
            "2. high": "1.2172",
            "3. low": "1.2048",
            "4. close": "1.2062"
        },
        "2005-10-27": {
            "1. open": "1.2053",
            "2. high": "1.2174",
            "3. low": "1.2039",
            "4. close": "1.2137"
        },
        "2005-10-26": {
            "1. open": "1.2106",
            "2. high": "1.2136",
            "3. low": "1.2046",
            "4. close": "1.2056"
        },
        "2005-10-25": {
            "1. open": "1.1976",
            "2. high": "1.2118",
            "3. low": "1.1933",
            "4. close": "1.2106"
        },
        "2005-10-24": {
            "1. open": "1.1949",
            "2. high": "1.2020",
            "3. low": "1.1918",
            "4. close": "1.1977"
        },
        "2005-10-21": {
            "1. open": "1.2016",
            "2. high": "1.2076",
            "3. low": "1.1926",
            "4. close": "1.1949"
        },
        "2005-10-20": {
            "1. open": "1.1992",
            "2. high": "1.2024",
            "3. low": "1.1945",
            "4. close": "1.2017"
        },
        "2005-10-19": {
            "1. open": "1.1964",
            "2. high": "1.2003",
            "3. low": "1.1871",
            "4. close": "1.1991"
        },
        "2005-10-18": {
            "1. open": "1.2020",
            "2. high": "1.2021",
            "3. low": "1.1914",
            "4. close": "1.1964"
        },
        "2005-10-17": {
            "1. open": "1.2087",
            "2. high": "1.2120",
            "3. low": "1.2008",
            "4. close": "1.2020"
        },
        "2005-10-14": {
            "1. open": "1.2022",
            "2. high": "1.2108",
            "3. low": "1.1978",
            "4. close": "1.2087"
        },
        "2005-10-13": {
            "1. open": "1.2027",
            "2. high": "1.2037",
            "3. low": "1.1910",
            "4. close": "1.2024"
        },
        "2005-10-12": {
            "1. open": "1.1988",
            "2. high": "1.2052",
            "3. low": "1.1949",
            "4. close": "1.2026"
        },
        "2005-10-11": {
            "1. open": "1.2066",
            "2. high": "1.2067",
            "3. low": "1.1972",
            "4. close": "1.1988"
        },
        "2005-10-10": {
            "1. open": "1.2122",
            "2. high": "1.2153",
            "3. low": "1.2037",
            "4. close": "1.2066"
        },
        "2005-10-07": {
            "1. open": "1.2179",
            "2. high": "1.2182",
            "3. low": "1.2090",
            "4. close": "1.2122"
        },
        "2005-10-06": {
            "1. open": "1.1985",
            "2. high": "1.2207",
            "3. low": "1.1985",
            "4. close": "1.2179"
        },
        "2005-10-05": {
            "1. open": "1.1916",
            "2. high": "1.1988",
            "3. low": "1.1911",
            "4. close": "1.1985"
        },
        "2005-10-04": {
            "1. open": "1.1916",
            "2. high": "1.1950",
            "3. low": "1.1897",
            "4. close": "1.1916"
        },
        "2005-10-03": {
            "1. open": "1.2016",
            "2. high": "1.2031",
            "3. low": "1.1899",
            "4. close": "1.1916"
        },
        "2005-09-30": {
            "1. open": "1.2033",
            "2. high": "1.2092",
            "3. low": "1.1994",
            "4. close": "1.2016"
        },
        "2005-09-29": {
            "1. open": "1.2041",
            "2. high": "1.2076",
            "3. low": "1.2004",
            "4. close": "1.2033"
        },
        "2005-09-28": {
            "1. open": "1.2014",
            "2. high": "1.2053",
            "3. low": "1.1990",
            "4. close": "1.2041"
        },
        "2005-09-27": {
            "1. open": "1.2067",
            "2. high": "1.2083",
            "3. low": "1.1976",
            "4. close": "1.2016"
        },
        "2005-09-26": {
            "1. open": "1.2046",
            "2. high": "1.2080",
            "3. low": "1.2009",
            "4. close": "1.2067"
        },
        "2005-09-23": {
            "1. open": "1.2148",
            "2. high": "1.2170",
            "3. low": "1.2041",
            "4. close": "1.2046"
        },
        "2005-09-22": {
            "1. open": "1.2222",
            "2. high": "1.2268",
            "3. low": "1.2130",
            "4. close": "1.2146"
        },
        "2005-09-21": {
            "1. open": "1.2116",
            "2. high": "1.2242",
            "3. low": "1.2108",
            "4. close": "1.2222"
        },
        "2005-09-20": {
            "1. open": "1.2133",
            "2. high": "1.2191",
            "3. low": "1.2109",
            "4. close": "1.2116"
        },
        "2005-09-19": {
            "1. open": "1.2234",
            "2. high": "1.2234",
            "3. low": "1.2098",
            "4. close": "1.2135"
        },
        "2005-09-16": {
            "1. open": "1.2219",
            "2. high": "1.2309",
            "3. low": "1.2197",
            "4. close": "1.2234"
        },
        "2005-09-15": {
            "1. open": "1.2280",
            "2. high": "1.2286",
            "3. low": "1.2190",
            "4. close": "1.2220"
        },
        "2005-09-14": {
            "1. open": "1.2267",
            "2. high": "1.2326",
            "3. low": "1.2255",
            "4. close": "1.2280"
        },
        "2005-09-13": {
            "1. open": "1.2277",
            "2. high": "1.2316",
            "3. low": "1.2245",
            "4. close": "1.2267"
        },
        "2005-09-12": {
            "1. open": "1.2412",
            "2. high": "1.2414",
            "3. low": "1.2267",
            "4. close": "1.2277"
        },
        "2005-09-09": {
            "1. open": "1.2395",
            "2. high": "1.2461",
            "3. low": "1.2373",
            "4. close": "1.2412"
        },
        "2005-09-08": {
            "1. open": "1.2408",
            "2. high": "1.2453",
            "3. low": "1.2381",
            "4. close": "1.2396"
        },
        "2005-09-07": {
            "1. open": "1.2463",
            "2. high": "1.2535",
            "3. low": "1.2404",
            "4. close": "1.2408"
        },
        "2005-09-06": {
            "1. open": "1.2542",
            "2. high": "1.2543",
            "3. low": "1.2440",
            "4. close": "1.2465"
        },
        "2005-09-05": {
            "1. open": "1.2536",
            "2. high": "1.2584",
            "3. low": "1.2509",
            "4. close": "1.2542"
        },
        "2005-09-02": {
            "1. open": "1.2488",
            "2. high": "1.2589",
            "3. low": "1.2463",
            "4. close": "1.2540"
        },
        "2005-09-01": {
            "1. open": "1.2335",
            "2. high": "1.2524",
            "3. low": "1.2324",
            "4. close": "1.2490"
        },
        "2005-08-31": {
            "1. open": "1.2221",
            "2. high": "1.2357",
            "3. low": "1.2186",
            "4. close": "1.2339"
        },
        "2005-08-30": {
            "1. open": "1.2225",
            "2. high": "1.2238",
            "3. low": "1.2167",
            "4. close": "1.2216"
        },
        "2005-08-29": {
            "1. open": "1.2282",
            "2. high": "1.2345",
            "3. low": "1.2212",
            "4. close": "1.2221"
        },
        "2005-08-26": {
            "1. open": "1.2296",
            "2. high": "1.2342",
            "3. low": "1.2268",
            "4. close": "1.2283"
        },
        "2005-08-25": {
            "1. open": "1.2271",
            "2. high": "1.2328",
            "3. low": "1.2253",
            "4. close": "1.2296"
        },
        "2005-08-24": {
            "1. open": "1.2231",
            "2. high": "1.2281",
            "3. low": "1.2158",
            "4. close": "1.2267"
        },
        "2005-08-23": {
            "1. open": "1.2231",
            "2. high": "1.2255",
            "3. low": "1.2187",
            "4. close": "1.2228"
        },
        "2005-08-22": {
            "1. open": "1.2164",
            "2. high": "1.2243",
            "3. low": "1.2153",
            "4. close": "1.2221"
        },
        "2005-08-19": {
            "1. open": "1.2179",
            "2. high": "1.2194",
            "3. low": "1.2123",
            "4. close": "1.2161"
        },
        "2005-08-18": {
            "1. open": "1.2264",
            "2. high": "1.2294",
            "3. low": "1.2154",
            "4. close": "1.2174"
        },
        "2005-08-17": {
            "1. open": "1.2360",
            "2. high": "1.2368",
            "3. low": "1.2257",
            "4. close": "1.2275"
        },
        "2005-08-16": {
            "1. open": "1.2365",
            "2. high": "1.2373",
            "3. low": "1.2293",
            "4. close": "1.2353"
        },
        "2005-08-15": {
            "1. open": "1.2453",
            "2. high": "1.2456",
            "3. low": "1.2341",
            "4. close": "1.2366"
        },
        "2005-08-12": {
            "1. open": "1.2462",
            "2. high": "1.2486",
            "3. low": "1.2380",
            "4. close": "1.2436"
        },
        "2005-08-11": {
            "1. open": "1.2385",
            "2. high": "1.2476",
            "3. low": "1.2374",
            "4. close": "1.2465"
        },
        "2005-08-10": {
            "1. open": "1.2369",
            "2. high": "1.2423",
            "3. low": "1.2331",
            "4. close": "1.2385"
        },
        "2005-08-09": {
            "1. open": "1.2350",
            "2. high": "1.2415",
            "3. low": "1.2327",
            "4. close": "1.2372"
        },
        "2005-08-08": {
            "1. open": "1.2336",
            "2. high": "1.2390",
            "3. low": "1.2311",
            "4. close": "1.2345"
        },
        "2005-08-05": {
            "1. open": "1.2375",
            "2. high": "1.2395",
            "3. low": "1.2308",
            "4. close": "1.2373"
        },
        "2005-08-04": {
            "1. open": "1.2334",
            "2. high": "1.2402",
            "3. low": "1.2296",
            "4. close": "1.2384"
        },
        "2005-08-03": {
            "1. open": "1.2187",
            "2. high": "1.2344",
            "3. low": "1.2147",
            "4. close": "1.2332"
        },
        "2005-08-02": {
            "1. open": "1.2187",
            "2. high": "1.2254",
            "3. low": "1.2168",
            "4. close": "1.2194"
        },
        "2005-08-01": {
            "1. open": "1.2129",
            "2. high": "1.2248",
            "3. low": "1.2095",
            "4. close": "1.2170"
        },
        "2005-07-29": {
            "1. open": "1.2136",
            "2. high": "1.2159",
            "3. low": "1.2072",
            "4. close": "1.2119"
        },
        "2005-07-28": {
            "1. open": "1.2073",
            "2. high": "1.2149",
            "3. low": "1.2032",
            "4. close": "1.2125"
        },
        "2005-07-27": {
            "1. open": "1.2014",
            "2. high": "1.2088",
            "3. low": "1.1962",
            "4. close": "1.2061"
        },
        "2005-07-26": {
            "1. open": "1.2067",
            "2. high": "1.2069",
            "3. low": "1.1974",
            "4. close": "1.2022"
        },
        "2005-07-25": {
            "1. open": "1.2057",
            "2. high": "1.2088",
            "3. low": "1.2024",
            "4. close": "1.2064"
        },
        "2005-07-22": {
            "1. open": "1.2175",
            "2. high": "1.2190",
            "3. low": "1.2052",
            "4. close": "1.2057"
        },
        "2005-07-21": {
            "1. open": "1.2150",
            "2. high": "1.2254",
            "3. low": "1.2097",
            "4. close": "1.2166"
        },
        "2005-07-20": {
            "1. open": "1.2038",
            "2. high": "1.2186",
            "3. low": "1.1994",
            "4. close": "1.2150"
        },
        "2005-07-19": {
            "1. open": "1.2051",
            "2. high": "1.2066",
            "3. low": "1.1950",
            "4. close": "1.2030"
        },
        "2005-07-18": {
            "1. open": "1.2034",
            "2. high": "1.2089",
            "3. low": "1.2018",
            "4. close": "1.2073"
        },
        "2005-07-15": {
            "1. open": "1.2080",
            "2. high": "1.2137",
            "3. low": "1.2010",
            "4. close": "1.2040"
        },
        "2005-07-14": {
            "1. open": "1.2089",
            "2. high": "1.2124",
            "3. low": "1.2055",
            "4. close": "1.2080"
        },
        "2005-07-13": {
            "1. open": "1.2239",
            "2. high": "1.2239",
            "3. low": "1.2071",
            "4. close": "1.2078"
        },
        "2005-07-12": {
            "1. open": "1.2063",
            "2. high": "1.2254",
            "3. low": "1.2049",
            "4. close": "1.2238"
        },
        "2005-07-11": {
            "1. open": "1.1973",
            "2. high": "1.2085",
            "3. low": "1.1954",
            "4. close": "1.2071"
        },
        "2005-07-08": {
            "1. open": "1.1940",
            "2. high": "1.1986",
            "3. low": "1.1871",
            "4. close": "1.1974"
        },
        "2005-07-07": {
            "1. open": "1.1927",
            "2. high": "1.2040",
            "3. low": "1.1905",
            "4. close": "1.1948"
        },
        "2005-07-06": {
            "1. open": "1.1916",
            "2. high": "1.1952",
            "3. low": "1.1888",
            "4. close": "1.1931"
        },
        "2005-07-05": {
            "1. open": "1.1903",
            "2. high": "1.1939",
            "3. low": "1.1864",
            "4. close": "1.1915"
        },
        "2005-07-04": {
            "1. open": "1.1935",
            "2. high": "1.1949",
            "3. low": "1.1885",
            "4. close": "1.1896"
        },
        "2005-07-01": {
            "1. open": "1.2099",
            "2. high": "1.2106",
            "3. low": "1.1933",
            "4. close": "1.1939"
        },
        "2005-06-30": {
            "1. open": "1.2063",
            "2. high": "1.2119",
            "3. low": "1.2040",
            "4. close": "1.2092"
        },
        "2005-06-29": {
            "1. open": "1.2057",
            "2. high": "1.2111",
            "3. low": "1.2012",
            "4. close": "1.2070"
        },
        "2005-06-28": {
            "1. open": "1.2158",
            "2. high": "1.2174",
            "3. low": "1.2046",
            "4. close": "1.2063"
        },
        "2005-06-27": {
            "1. open": "1.2099",
            "2. high": "1.2185",
            "3. low": "1.2084",
            "4. close": "1.2166"
        },
        "2005-06-24": {
            "1. open": "1.2040",
            "2. high": "1.2110",
            "3. low": "1.1981",
            "4. close": "1.2084"
        },
        "2005-06-23": {
            "1. open": "1.2126",
            "2. high": "1.2144",
            "3. low": "1.2014",
            "4. close": "1.2029"
        },
        "2005-06-22": {
            "1. open": "1.2174",
            "2. high": "1.2206",
            "3. low": "1.2094",
            "4. close": "1.2128"
        },
        "2005-06-21": {
            "1. open": "1.2140",
            "2. high": "1.2186",
            "3. low": "1.2065",
            "4. close": "1.2174"
        },
        "2005-06-20": {
            "1. open": "1.2220",
            "2. high": "1.2283",
            "3. low": "1.2122",
            "4. close": "1.2151"
        },
        "2005-06-17": {
            "1. open": "1.2098",
            "2. high": "1.2289",
            "3. low": "1.2088",
            "4. close": "1.2283"
        },
        "2005-06-16": {
            "1. open": "1.2110",
            "2. high": "1.2168",
            "3. low": "1.2054",
            "4. close": "1.2101"
        },
        "2005-06-15": {
            "1. open": "1.2029",
            "2. high": "1.2132",
            "3. low": "1.2013",
            "4. close": "1.2121"
        },
        "2005-06-14": {
            "1. open": "1.2106",
            "2. high": "1.2181",
            "3. low": "1.2018",
            "4. close": "1.2028"
        },
        "2005-06-13": {
            "1. open": "1.2109",
            "2. high": "1.2130",
            "3. low": "1.2024",
            "4. close": "1.2113"
        },
        "2005-06-10": {
            "1. open": "1.2218",
            "2. high": "1.2249",
            "3. low": "1.2104",
            "4. close": "1.2130"
        },
        "2005-06-09": {
            "1. open": "1.2228",
            "2. high": "1.2256",
            "3. low": "1.2172",
            "4. close": "1.2225"
        },
        "2005-06-08": {
            "1. open": "1.2284",
            "2. high": "1.2353",
            "3. low": "1.2202",
            "4. close": "1.2233"
        },
        "2005-06-07": {
            "1. open": "1.2264",
            "2. high": "1.2314",
            "3. low": "1.2235",
            "4. close": "1.2281"
        },
        "2005-06-06": {
            "1. open": "1.2227",
            "2. high": "1.2294",
            "3. low": "1.2216",
            "4. close": "1.2258"
        },
        "2005-06-03": {
            "1. open": "1.2274",
            "2. high": "1.2342",
            "3. low": "1.2201",
            "4. close": "1.2227"
        },
        "2005-06-02": {
            "1. open": "1.2203",
            "2. high": "1.2296",
            "3. low": "1.2177",
            "4. close": "1.2276"
        },
        "2005-06-01": {
            "1. open": "1.2305",
            "2. high": "1.2340",
            "3. low": "1.2157",
            "4. close": "1.2199"
        },
        "2005-05-31": {
            "1. open": "1.2468",
            "2. high": "1.2486",
            "3. low": "1.2292",
            "4. close": "1.2305"
        },
        "2005-05-30": {
            "1. open": "1.2529",
            "2. high": "1.2571",
            "3. low": "1.2460",
            "4. close": "1.2473"
        },
        "2005-05-27": {
            "1. open": "1.2509",
            "2. high": "1.2589",
            "3. low": "1.2503",
            "4. close": "1.2571"
        },
        "2005-05-26": {
            "1. open": "1.2605",
            "2. high": "1.2614",
            "3. low": "1.2492",
            "4. close": "1.2511"
        },
        "2005-05-25": {
            "1. open": "1.2584",
            "2. high": "1.2620",
            "3. low": "1.2548",
            "4. close": "1.2599"
        },
        "2005-05-24": {
            "1. open": "1.2584",
            "2. high": "1.2630",
            "3. low": "1.2553",
            "4. close": "1.2576"
        },
        "2005-05-23": {
            "1. open": "1.2542",
            "2. high": "1.2599",
            "3. low": "1.2531",
            "4. close": "1.2568"
        },
        "2005-05-20": {
            "1. open": "1.2632",
            "2. high": "1.2655",
            "3. low": "1.2533",
            "4. close": "1.2550"
        },
        "2005-05-19": {
            "1. open": "1.2680",
            "2. high": "1.2690",
            "3. low": "1.2600",
            "4. close": "1.2635"
        },
        "2005-05-18": {
            "1. open": "1.2596",
            "2. high": "1.2690",
            "3. low": "1.2582",
            "4. close": "1.2673"
        },
        "2005-05-17": {
            "1. open": "1.2633",
            "2. high": "1.2663",
            "3. low": "1.2590",
            "4. close": "1.2606"
        },
        "2005-05-16": {
            "1. open": "1.2612",
            "2. high": "1.2649",
            "3. low": "1.2578",
            "4. close": "1.2631"
        },
        "2005-05-13": {
            "1. open": "1.2675",
            "2. high": "1.2688",
            "3. low": "1.2607",
            "4. close": "1.2619"
        },
        "2005-05-12": {
            "1. open": "1.2803",
            "2. high": "1.2815",
            "3. low": "1.2663",
            "4. close": "1.2676"
        },
        "2005-05-11": {
            "1. open": "1.2869",
            "2. high": "1.2913",
            "3. low": "1.2773",
            "4. close": "1.2803"
        },
        "2005-05-10": {
            "1. open": "1.2859",
            "2. high": "1.2891",
            "3. low": "1.2812",
            "4. close": "1.2874"
        },
        "2005-05-09": {
            "1. open": "1.2815",
            "2. high": "1.2876",
            "3. low": "1.2787",
            "4. close": "1.2858"
        },
        "2005-05-06": {
            "1. open": "1.2954",
            "2. high": "1.2964",
            "3. low": "1.2806",
            "4. close": "1.2834"
        },
        "2005-05-05": {
            "1. open": "1.2943",
            "2. high": "1.2990",
            "3. low": "1.2922",
            "4. close": "1.2955"
        },
        "2005-05-04": {
            "1. open": "1.2886",
            "2. high": "1.2973",
            "3. low": "1.2866",
            "4. close": "1.2951"
        },
        "2005-05-03": {
            "1. open": "1.2859",
            "2. high": "1.2912",
            "3. low": "1.2825",
            "4. close": "1.2872"
        },
        "2005-05-02": {
            "1. open": "1.2859",
            "2. high": "1.2875",
            "3. low": "1.2832",
            "4. close": "1.2850"
        },
        "2005-04-29": {
            "1. open": "1.2893",
            "2. high": "1.2980",
            "3. low": "1.2850",
            "4. close": "1.2869"
        },
        "2005-04-28": {
            "1. open": "1.2929",
            "2. high": "1.2942",
            "3. low": "1.2878",
            "4. close": "1.2901"
        },
        "2005-04-27": {
            "1. open": "1.2989",
            "2. high": "1.2992",
            "3. low": "1.2901",
            "4. close": "1.2921"
        },
        "2005-04-26": {
            "1. open": "1.2998",
            "2. high": "1.3015",
            "3. low": "1.2941",
            "4. close": "1.2987"
        },
        "2005-04-25": {
            "1. open": "1.3064",
            "2. high": "1.3064",
            "3. low": "1.2950",
            "4. close": "1.2987"
        },
        "2005-04-22": {
            "1. open": "1.3053",
            "2. high": "1.3095",
            "3. low": "1.3018",
            "4. close": "1.3064"
        },
        "2005-04-21": {
            "1. open": "1.3091",
            "2. high": "1.3124",
            "3. low": "1.3022",
            "4. close": "1.3047"
        },
        "2005-04-20": {
            "1. open": "1.3071",
            "2. high": "1.3103",
            "3. low": "1.2988",
            "4. close": "1.3084"
        },
        "2005-04-19": {
            "1. open": "1.3014",
            "2. high": "1.3077",
            "3. low": "1.2978",
            "4. close": "1.3054"
        },
        "2005-04-18": {
            "1. open": "1.2915",
            "2. high": "1.3044",
            "3. low": "1.2775",
            "4. close": "1.3023"
        },
        "2005-04-15": {
            "1. open": "1.2817",
            "2. high": "1.2941",
            "3. low": "1.2775",
            "4. close": "1.2898"
        },
        "2005-04-14": {
            "1. open": "1.2824",
            "2. high": "1.2920",
            "3. low": "1.2788",
            "4. close": "1.2799"
        },
        "2005-04-13": {
            "1. open": "1.2918",
            "2. high": "1.2954",
            "3. low": "1.2847",
            "4. close": "1.2919"
        },
        "2005-04-12": {
            "1. open": "1.2975",
            "2. high": "1.3014",
            "3. low": "1.2860",
            "4. close": "1.2916"
        },
        "2005-04-11": {
            "1. open": "1.2928",
            "2. high": "1.3003",
            "3. low": "1.2904",
            "4. close": "1.2968"
        },
        "2005-04-08": {
            "1. open": "1.2856",
            "2. high": "1.2942",
            "3. low": "1.2805",
            "4. close": "1.2920"
        },
        "2005-04-07": {
            "1. open": "1.2866",
            "2. high": "1.2940",
            "3. low": "1.2842",
            "4. close": "1.2848"
        },
        "2005-04-06": {
            "1. open": "1.2864",
            "2. high": "1.2909",
            "3. low": "1.2835",
            "4. close": "1.2869"
        },
        "2005-04-05": {
            "1. open": "1.2853",
            "2. high": "1.2877",
            "3. low": "1.2796",
            "4. close": "1.2851"
        },
        "2005-04-04": {
            "1. open": "1.2881",
            "2. high": "1.2906",
            "3. low": "1.2815",
            "4. close": "1.2848"
        },
        "2005-04-01": {
            "1. open": "1.2959",
            "2. high": "1.3051",
            "3. low": "1.2868",
            "4. close": "1.2906"
        },
        "2005-03-31": {
            "1. open": "1.2931",
            "2. high": "1.3018",
            "3. low": "1.2908",
            "4. close": "1.2962"
        },
        "2005-03-30": {
            "1. open": "1.2921",
            "2. high": "1.2984",
            "3. low": "1.2907",
            "4. close": "1.2913"
        },
        "2005-03-29": {
            "1. open": "1.2876",
            "2. high": "1.2956",
            "3. low": "1.2873",
            "4. close": "1.2921"
        },
        "2005-03-28": {
            "1. open": "1.2950",
            "2. high": "1.2962",
            "3. low": "1.2852",
            "4. close": "1.2895"
        },
        "2005-03-25": {
            "1. open": "1.2938",
            "2. high": "1.2969",
            "3. low": "1.2925",
            "4. close": "1.2955"
        },
        "2005-03-24": {
            "1. open": "1.2976",
            "2. high": "1.3033",
            "3. low": "1.2929",
            "4. close": "1.2937"
        },
        "2005-03-23": {
            "1. open": "1.3085",
            "2. high": "1.3088",
            "3. low": "1.2955",
            "4. close": "1.2982"
        },
        "2005-03-22": {
            "1. open": "1.3177",
            "2. high": "1.3225",
            "3. low": "1.3050",
            "4. close": "1.3080"
        },
        "2005-03-21": {
            "1. open": "1.3309",
            "2. high": "1.3316",
            "3. low": "1.3137",
            "4. close": "1.3155"
        },
        "2005-03-18": {
            "1. open": "1.3371",
            "2. high": "1.3386",
            "3. low": "1.3260",
            "4. close": "1.3323"
        },
        "2005-03-17": {
            "1. open": "1.3410",
            "2. high": "1.3421",
            "3. low": "1.3338",
            "4. close": "1.3375"
        },
        "2005-03-16": {
            "1. open": "1.3313",
            "2. high": "1.3438",
            "3. low": "1.3288",
            "4. close": "1.3416"
        },
        "2005-03-15": {
            "1. open": "1.3366",
            "2. high": "1.3411",
            "3. low": "1.3293",
            "4. close": "1.3306"
        },
        "2005-03-14": {
            "1. open": "1.3464",
            "2. high": "1.3478",
            "3. low": "1.3331",
            "4. close": "1.3365"
        },
        "2005-03-11": {
            "1. open": "1.3424",
            "2. high": "1.3481",
            "3. low": "1.3390",
            "4. close": "1.3453"
        },
        "2005-03-10": {
            "1. open": "1.3400",
            "2. high": "1.3456",
            "3. low": "1.3367",
            "4. close": "1.3415"
        },
        "2005-03-09": {
            "1. open": "1.3342",
            "2. high": "1.3423",
            "3. low": "1.3328",
            "4. close": "1.3389"
        },
        "2005-03-08": {
            "1. open": "1.3343",
            "2. high": "1.3363",
            "3. low": "1.3195",
            "4. close": "1.3341"
        },
        "2005-03-07": {
            "1. open": "1.3230",
            "2. high": "1.3247",
            "3. low": "1.3176",
            "4. close": "1.3209"
        },
        "2005-03-04": {
            "1. open": "1.3107",
            "2. high": "1.3258",
            "3. low": "1.3087",
            "4. close": "1.3236"
        },
        "2005-03-03": {
            "1. open": "1.3134",
            "2. high": "1.3164",
            "3. low": "1.3093",
            "4. close": "1.3106"
        },
        "2005-03-02": {
            "1. open": "1.3185",
            "2. high": "1.3191",
            "3. low": "1.3084",
            "4. close": "1.3132"
        },
        "2005-03-01": {
            "1. open": "1.3183",
            "2. high": "1.3243",
            "3. low": "1.3164",
            "4. close": "1.3183"
        },
        "2005-02-28": {
            "1. open": "1.3242",
            "2. high": "1.3278",
            "3. low": "1.3216",
            "4. close": "1.3222"
        },
        "2005-02-25": {
            "1. open": "1.3200",
            "2. high": "1.3246",
            "3. low": "1.3142",
            "4. close": "1.3244"
        },
        "2005-02-24": {
            "1. open": "1.3229",
            "2. high": "1.3270",
            "3. low": "1.3172",
            "4. close": "1.3193"
        },
        "2005-02-23": {
            "1. open": "1.3257",
            "2. high": "1.3273",
            "3. low": "1.3181",
            "4. close": "1.3208"
        },
        "2005-02-22": {
            "1. open": "1.3068",
            "2. high": "1.3262",
            "3. low": "1.3051",
            "4. close": "1.3257"
        },
        "2005-02-21": {
            "1. open": "1.3059",
            "2. high": "1.3078",
            "3. low": "1.3028",
            "4. close": "1.3063"
        },
        "2005-02-18": {
            "1. open": "1.3070",
            "2. high": "1.3083",
            "3. low": "1.3009",
            "4. close": "1.3065"
        },
        "2005-02-17": {
            "1. open": "1.3039",
            "2. high": "1.3088",
            "3. low": "1.3011",
            "4. close": "1.3068"
        },
        "2005-02-16": {
            "1. open": "1.3014",
            "2. high": "1.3063",
            "3. low": "1.2956",
            "4. close": "1.3030"
        },
        "2005-02-15": {
            "1. open": "1.2961",
            "2. high": "1.3051",
            "3. low": "1.2948",
            "4. close": "1.3023"
        },
        "2005-02-14": {
            "1. open": "1.2961",
            "2. high": "1.2990",
            "3. low": "1.2853",
            "4. close": "1.2973"
        },
        "2005-02-11": {
            "1. open": "1.2878",
            "2. high": "1.2897",
            "3. low": "1.2841",
            "4. close": "1.2865"
        },
        "2005-02-10": {
            "1. open": "1.2878",
            "2. high": "1.2905",
            "3. low": "1.2738",
            "4. close": "1.2876"
        },
        "2005-02-09": {
            "1. open": "1.2791",
            "2. high": "1.2812",
            "3. low": "1.2735",
            "4. close": "1.2810"
        },
        "2005-02-08": {
            "1. open": "1.2774",
            "2. high": "1.2797",
            "3. low": "1.2730",
            "4. close": "1.2762"
        },
        "2005-02-07": {
            "1. open": "1.2869",
            "2. high": "1.2869",
            "3. low": "1.2728",
            "4. close": "1.2755"
        },
        "2005-02-04": {
            "1. open": "1.2964",
            "2. high": "1.3042",
            "3. low": "1.2863",
            "4. close": "1.2872"
        },
        "2005-02-03": {
            "1. open": "1.3039",
            "2. high": "1.3042",
            "3. low": "1.2937",
            "4. close": "1.2970"
        },
        "2005-02-02": {
            "1. open": "1.3050",
            "2. high": "1.3093",
            "3. low": "1.3006",
            "4. close": "1.3023"
        },
        "2005-02-01": {
            "1. open": "1.3022",
            "2. high": "1.3063",
            "3. low": "1.2997",
            "4. close": "1.3042"
        },
        "2005-01-31": {
            "1. open": "1.3033",
            "2. high": "1.3058",
            "3. low": "1.2970",
            "4. close": "1.3033"
        },
        "2005-01-28": {
            "1. open": "1.3035",
            "2. high": "1.3079",
            "3. low": "1.2982",
            "4. close": "1.3036"
        },
        "2005-01-27": {
            "1. open": "1.3068",
            "2. high": "1.3123",
            "3. low": "1.3006",
            "4. close": "1.3042"
        },
        "2005-01-26": {
            "1. open": "1.2962",
            "2. high": "1.3107",
            "3. low": "1.2962",
            "4. close": "1.3080"
        },
        "2005-01-25": {
            "1. open": "1.3058",
            "2. high": "1.3075",
            "3. low": "1.2940",
            "4. close": "1.2970"
        },
        "2005-01-24": {
            "1. open": "1.3041",
            "2. high": "1.3099",
            "3. low": "1.3022",
            "4. close": "1.3056"
        },
        "2005-01-21": {
            "1. open": "1.2953",
            "2. high": "1.3065",
            "3. low": "1.2927",
            "4. close": "1.3042"
        },
        "2005-01-20": {
            "1. open": "1.2991",
            "2. high": "1.3022",
            "3. low": "1.2918",
            "4. close": "1.2964"
        },
        "2005-01-19": {
            "1. open": "1.3028",
            "2. high": "1.3118",
            "3. low": "1.2960",
            "4. close": "1.3006"
        },
        "2005-01-18": {
            "1. open": "1.3071",
            "2. high": "1.3072",
            "3. low": "1.2992",
            "4. close": "1.3021"
        },
        "2005-01-17": {
            "1. open": "1.3097",
            "2. high": "1.3128",
            "3. low": "1.3056",
            "4. close": "1.3063"
        },
        "2005-01-14": {
            "1. open": "1.3198",
            "2. high": "1.3222",
            "3. low": "1.3051",
            "4. close": "1.3107"
        },
        "2005-01-13": {
            "1. open": "1.3263",
            "2. high": "1.3272",
            "3. low": "1.3191",
            "4. close": "1.3214"
        },
        "2005-01-12": {
            "1. open": "1.3119",
            "2. high": "1.3292",
            "3. low": "1.3078",
            "4. close": "1.3250"
        },
        "2005-01-11": {
            "1. open": "1.3085",
            "2. high": "1.3170",
            "3. low": "1.3063",
            "4. close": "1.3106"
        },
        "2005-01-10": {
            "1. open": "1.3087",
            "2. high": "1.3120",
            "3. low": "1.3044",
            "4. close": "1.3075"
        },
        "2005-01-07": {
            "1. open": "1.3164",
            "2. high": "1.3249",
            "3. low": "1.3020",
            "4. close": "1.3050"
        },
        "2005-01-06": {
            "1. open": "1.3258",
            "2. high": "1.3280",
            "3. low": "1.3150",
            "4. close": "1.3172"
        },
        "2005-01-05": {
            "1. open": "1.3265",
            "2. high": "1.3301",
            "3. low": "1.3207",
            "4. close": "1.3258"
        },
        "2005-01-04": {
            "1. open": "1.3478",
            "2. high": "1.3494",
            "3. low": "1.3245",
            "4. close": "1.3272"
        },
        "2005-01-03": {
            "1. open": "1.3552",
            "2. high": "1.3580",
            "3. low": "1.3380",
            "4. close": "1.3466"
        },
        "2004-12-31": {
            "1. open": "1.3645",
            "2. high": "1.3660",
            "3. low": "1.3509",
            "4. close": "1.3552"
        },
        "2004-12-30": {
            "1. open": "1.3645",
            "2. high": "1.3667",
            "3. low": "1.3572",
            "4. close": "1.3634"
        },
        "2004-12-29": {
            "1. open": "1.3609",
            "2. high": "1.3645",
            "3. low": "1.3552",
            "4. close": "1.3603"
        },
        "2004-12-28": {
            "1. open": "1.3614",
            "2. high": "1.3640",
            "3. low": "1.3585",
            "4. close": "1.3609"
        },
        "2004-12-27": {
            "1. open": "1.3525",
            "2. high": "1.3638",
            "3. low": "1.3510",
            "4. close": "1.3611"
        },
        "2004-12-24": {
            "1. open": "1.3499",
            "2. high": "1.3547",
            "3. low": "1.3481",
            "4. close": "1.3524"
        },
        "2004-12-23": {
            "1. open": "1.3391",
            "2. high": "1.3516",
            "3. low": "1.3378",
            "4. close": "1.3510"
        },
        "2004-12-22": {
            "1. open": "1.3360",
            "2. high": "1.3403",
            "3. low": "1.3341",
            "4. close": "1.3387"
        },
        "2004-12-21": {
            "1. open": "1.3388",
            "2. high": "1.3408",
            "3. low": "1.3348",
            "4. close": "1.3366"
        },
        "2004-12-20": {
            "1. open": "1.3322",
            "2. high": "1.3410",
            "3. low": "1.3293",
            "4. close": "1.3393"
        },
        "2004-12-17": {
            "1. open": "1.3229",
            "2. high": "1.3315",
            "3. low": "1.3222",
            "4. close": "1.3306"
        },
        "2004-12-16": {
            "1. open": "1.3402",
            "2. high": "1.3429",
            "3. low": "1.3200",
            "4. close": "1.3242"
        },
        "2004-12-15": {
            "1. open": "1.3298",
            "2. high": "1.3444",
            "3. low": "1.3257",
            "4. close": "1.3400"
        },
        "2004-12-14": {
            "1. open": "1.3320",
            "2. high": "1.3334",
            "3. low": "1.3256",
            "4. close": "1.3293"
        },
        "2004-12-13": {
            "1. open": "1.3202",
            "2. high": "1.3328",
            "3. low": "1.3185",
            "4. close": "1.3308"
        },
        "2004-12-10": {
            "1. open": "1.3324",
            "2. high": "1.3329",
            "3. low": "1.3136",
            "4. close": "1.3236"
        },
        "2004-12-09": {
            "1. open": "1.3329",
            "2. high": "1.3360",
            "3. low": "1.3248",
            "4. close": "1.3308"
        },
        "2004-12-08": {
            "1. open": "1.3331",
            "2. high": "1.3432",
            "3. low": "1.3190",
            "4. close": "1.3336"
        },
        "2004-12-07": {
            "1. open": "1.3417",
            "2. high": "1.3467",
            "3. low": "1.3386",
            "4. close": "1.3420"
        },
        "2004-12-06": {
            "1. open": "1.3439",
            "2. high": "1.3456",
            "3. low": "1.3386",
            "4. close": "1.3402"
        },
        "2004-12-03": {
            "1. open": "1.3269",
            "2. high": "1.3459",
            "3. low": "1.3251",
            "4. close": "1.3456"
        },
        "2004-12-02": {
            "1. open": "1.3315",
            "2. high": "1.3381",
            "3. low": "1.3234",
            "4. close": "1.3265"
        },
        "2004-12-01": {
            "1. open": "1.3286",
            "2. high": "1.3358",
            "3. low": "1.3272",
            "4. close": "1.3344"
        },
        "2004-11-30": {
            "1. open": "1.3273",
            "2. high": "1.3334",
            "3. low": "1.3229",
            "4. close": "1.3281"
        },
        "2004-11-29": {
            "1. open": "1.3266",
            "2. high": "1.3302",
            "3. low": "1.3224",
            "4. close": "1.3274"
        },
        "2004-11-26": {
            "1. open": "1.3238",
            "2. high": "1.3329",
            "3. low": "1.3180",
            "4. close": "1.3293"
        },
        "2004-11-25": {
            "1. open": "1.3171",
            "2. high": "1.3280",
            "3. low": "1.3157",
            "4. close": "1.3273"
        },
        "2004-11-24": {
            "1. open": "1.3078",
            "2. high": "1.3186",
            "3. low": "1.3077",
            "4. close": "1.3184"
        },
        "2004-11-23": {
            "1. open": "1.3035",
            "2. high": "1.3105",
            "3. low": "1.2970",
            "4. close": "1.3084"
        },
        "2004-11-22": {
            "1. open": "1.3027",
            "2. high": "1.3050",
            "3. low": "1.3006",
            "4. close": "1.3042"
        },
        "2004-11-19": {
            "1. open": "1.2970",
            "2. high": "1.3068",
            "3. low": "1.2934",
            "4. close": "1.3015"
        },
        "2004-11-18": {
            "1. open": "1.2970",
            "2. high": "1.3075",
            "3. low": "1.2936",
            "4. close": "1.2958"
        },
        "2004-11-17": {
            "1. open": "1.3040",
            "2. high": "1.3048",
            "3. low": "1.2946",
            "4. close": "1.3029"
        },
        "2004-11-16": {
            "1. open": "1.2963",
            "2. high": "1.2996",
            "3. low": "1.2917",
            "4. close": "1.2953"
        },
        "2004-11-15": {
            "1. open": "1.2970",
            "2. high": "1.2998",
            "3. low": "1.2913",
            "4. close": "1.2943"
        },
        "2004-11-12": {
            "1. open": "1.2906",
            "2. high": "1.2989",
            "3. low": "1.2870",
            "4. close": "1.2979"
        },
        "2004-11-11": {
            "1. open": "1.2884",
            "2. high": "1.2918",
            "3. low": "1.2854",
            "4. close": "1.2899"
        },
        "2004-11-10": {
            "1. open": "1.2898",
            "2. high": "1.3005",
            "3. low": "1.2847",
            "4. close": "1.2888"
        },
        "2004-11-09": {
            "1. open": "1.2896",
            "2. high": "1.2940",
            "3. low": "1.2879",
            "4. close": "1.2897"
        },
        "2004-11-08": {
            "1. open": "1.2913",
            "2. high": "1.2984",
            "3. low": "1.2903",
            "4. close": "1.2914"
        },
        "2004-11-05": {
            "1. open": "1.2856",
            "2. high": "1.2950",
            "3. low": "1.2757",
            "4. close": "1.2942"
        },
        "2004-11-04": {
            "1. open": "1.2856",
            "2. high": "1.2897",
            "3. low": "1.2788",
            "4. close": "1.2869"
        },
        "2004-11-03": {
            "1. open": "1.2815",
            "2. high": "1.2829",
            "3. low": "1.2652",
            "4. close": "1.2822"
        },
        "2004-11-02": {
            "1. open": "1.2740",
            "2. high": "1.2755",
            "3. low": "1.2661",
            "4. close": "1.2739"
        },
        "2004-11-01": {
            "1. open": "1.2740",
            "2. high": "1.2831",
            "3. low": "1.2713",
            "4. close": "1.2747"
        },
        "2004-10-29": {
            "1. open": "1.2738",
            "2. high": "1.2797",
            "3. low": "1.2704",
            "4. close": "1.2783"
        },
        "2004-10-28": {
            "1. open": "1.2702",
            "2. high": "1.2763",
            "3. low": "1.2626",
            "4. close": "1.2742"
        },
        "2004-10-27": {
            "1. open": "1.2759",
            "2. high": "1.2811",
            "3. low": "1.2690",
            "4. close": "1.2696"
        },
        "2004-10-26": {
            "1. open": "1.2798",
            "2. high": "1.2841",
            "3. low": "1.2723",
            "4. close": "1.2745"
        },
        "2004-10-25": {
            "1. open": "1.2675",
            "2. high": "1.2829",
            "3. low": "1.2673",
            "4. close": "1.2795"
        },
        "2004-10-22": {
            "1. open": "1.2617",
            "2. high": "1.2689",
            "3. low": "1.2595",
            "4. close": "1.2684"
        },
        "2004-10-21": {
            "1. open": "1.2580",
            "2. high": "1.2648",
            "3. low": "1.2567",
            "4. close": "1.2609"
        },
        "2004-10-20": {
            "1. open": "1.2517",
            "2. high": "1.2627",
            "3. low": "1.2483",
            "4. close": "1.2575"
        },
        "2004-10-19": {
            "1. open": "1.2497",
            "2. high": "1.2525",
            "3. low": "1.2446",
            "4. close": "1.2512"
        },
        "2004-10-18": {
            "1. open": "1.2472",
            "2. high": "1.2532",
            "3. low": "1.2459",
            "4. close": "1.2488"
        },
        "2004-10-15": {
            "1. open": "1.2388",
            "2. high": "1.2495",
            "3. low": "1.2374",
            "4. close": "1.2474"
        },
        "2004-10-14": {
            "1. open": "1.2344",
            "2. high": "1.2417",
            "3. low": "1.2316",
            "4. close": "1.2381"
        },
        "2004-10-13": {
            "1. open": "1.2323",
            "2. high": "1.2354",
            "3. low": "1.2223",
            "4. close": "1.2339"
        },
        "2004-10-12": {
            "1. open": "1.2378",
            "2. high": "1.2381",
            "3. low": "1.2285",
            "4. close": "1.2318"
        },
        "2004-10-11": {
            "1. open": "1.2411",
            "2. high": "1.2416",
            "3. low": "1.2365",
            "4. close": "1.2380"
        },
        "2004-10-08": {
            "1. open": "1.2287",
            "2. high": "1.2433",
            "3. low": "1.2280",
            "4. close": "1.2409"
        },
        "2004-10-07": {
            "1. open": "1.2278",
            "2. high": "1.2311",
            "3. low": "1.2267",
            "4. close": "1.2295"
        },
        "2004-10-06": {
            "1. open": "1.2316",
            "2. high": "1.2322",
            "3. low": "1.2243",
            "4. close": "1.2273"
        },
        "2004-10-05": {
            "1. open": "1.2280",
            "2. high": "1.2329",
            "3. low": "1.2259",
            "4. close": "1.2309"
        },
        "2004-10-04": {
            "1. open": "1.2388",
            "2. high": "1.2407",
            "3. low": "1.2252",
            "4. close": "1.2286"
        },
        "2004-10-01": {
            "1. open": "1.2431",
            "2. high": "1.2438",
            "3. low": "1.2381",
            "4. close": "1.2407"
        },
        "2004-09-30": {
            "1. open": "1.2324",
            "2. high": "1.2444",
            "3. low": "1.2309",
            "4. close": "1.2431"
        },
        "2004-09-29": {
            "1. open": "1.2316",
            "2. high": "1.2338",
            "3. low": "1.2286",
            "4. close": "1.2331"
        },
        "2004-09-28": {
            "1. open": "1.2288",
            "2. high": "1.2347",
            "3. low": "1.2278",
            "4. close": "1.2323"
        },
        "2004-09-27": {
            "1. open": "1.2290",
            "2. high": "1.2314",
            "3. low": "1.2244",
            "4. close": "1.2295"
        },
        "2004-09-24": {
            "1. open": "1.2271",
            "2. high": "1.2361",
            "3. low": "1.2231",
            "4. close": "1.2274"
        },
        "2004-09-23": {
            "1. open": "1.2256",
            "2. high": "1.2338",
            "3. low": "1.2251",
            "4. close": "1.2268"
        },
        "2004-09-22": {
            "1. open": "1.2336",
            "2. high": "1.2338",
            "3. low": "1.2223",
            "4. close": "1.2263"
        },
        "2004-09-21": {
            "1. open": "1.2165",
            "2. high": "1.2345",
            "3. low": "1.2163",
            "4. close": "1.2325"
        },
        "2004-09-20": {
            "1. open": "1.2165",
            "2. high": "1.2197",
            "3. low": "1.2122",
            "4. close": "1.2165"
        },
        "2004-09-17": {
            "1. open": "1.2187",
            "2. high": "1.2223",
            "3. low": "1.2152",
            "4. close": "1.2173"
        },
        "2004-09-16": {
            "1. open": "1.2153",
            "2. high": "1.2199",
            "3. low": "1.2120",
            "4. close": "1.2184"
        },
        "2004-09-15": {
            "1. open": "1.2253",
            "2. high": "1.2259",
            "3. low": "1.2130",
            "4. close": "1.2150"
        },
        "2004-09-14": {
            "1. open": "1.2246",
            "2. high": "1.2294",
            "3. low": "1.2221",
            "4. close": "1.2256"
        },
        "2004-09-13": {
            "1. open": "1.2252",
            "2. high": "1.2287",
            "3. low": "1.2220",
            "4. close": "1.2258"
        },
        "2004-09-10": {
            "1. open": "1.2194",
            "2. high": "1.2309",
            "3. low": "1.2156",
            "4. close": "1.2266"
        },
        "2004-09-09": {
            "1. open": "1.2181",
            "2. high": "1.2243",
            "3. low": "1.2153",
            "4. close": "1.2237"
        },
        "2004-09-08": {
            "1. open": "1.2188",
            "2. high": "1.2192",
            "3. low": "1.2022",
            "4. close": "1.2181"
        },
        "2004-09-07": {
            "1. open": "1.2103",
            "2. high": "1.2110",
            "3. low": "1.2050",
            "4. close": "1.2102"
        },
        "2004-09-06": {
            "1. open": "1.2071",
            "2. high": "1.2079",
            "3. low": "1.2043",
            "4. close": "1.2062"
        },
        "2004-09-03": {
            "1. open": "1.2165",
            "2. high": "1.2193",
            "3. low": "1.2036",
            "4. close": "1.2056"
        },
        "2004-09-02": {
            "1. open": "1.2186",
            "2. high": "1.2199",
            "3. low": "1.2137",
            "4. close": "1.2170"
        },
        "2004-09-01": {
            "1. open": "1.2185",
            "2. high": "1.2217",
            "3. low": "1.2143",
            "4. close": "1.2193"
        },
        "2004-08-31": {
            "1. open": "1.2051",
            "2. high": "1.2194",
            "3. low": "1.2038",
            "4. close": "1.2174"
        },
        "2004-08-30": {
            "1. open": "1.2015",
            "2. high": "1.2069",
            "3. low": "1.1985",
            "4. close": "1.2043"
        },
        "2004-08-27": {
            "1. open": "1.2100",
            "2. high": "1.2135",
            "3. low": "1.1994",
            "4. close": "1.2012"
        },
        "2004-08-26": {
            "1. open": "1.2086",
            "2. high": "1.2121",
            "3. low": "1.2037",
            "4. close": "1.2101"
        },
        "2004-08-25": {
            "1. open": "1.2080",
            "2. high": "1.2115",
            "3. low": "1.2049",
            "4. close": "1.2080"
        },
        "2004-08-24": {
            "1. open": "1.2137",
            "2. high": "1.2166",
            "3. low": "1.2058",
            "4. close": "1.2079"
        },
        "2004-08-23": {
            "1. open": "1.2315",
            "2. high": "1.2316",
            "3. low": "1.2129",
            "4. close": "1.2130"
        },
        "2004-08-20": {
            "1. open": "1.2362",
            "2. high": "1.2382",
            "3. low": "1.2274",
            "4. close": "1.2304"
        },
        "2004-08-19": {
            "1. open": "1.2336",
            "2. high": "1.2378",
            "3. low": "1.2329",
            "4. close": "1.2365"
        },
        "2004-08-18": {
            "1. open": "1.2323",
            "2. high": "1.2366",
            "3. low": "1.2283",
            "4. close": "1.2330"
        },
        "2004-08-17": {
            "1. open": "1.2359",
            "2. high": "1.2388",
            "3. low": "1.2307",
            "4. close": "1.2352"
        },
        "2004-08-16": {
            "1. open": "1.2365",
            "2. high": "1.2381",
            "3. low": "1.2315",
            "4. close": "1.2352"
        },
        "2004-08-13": {
            "1. open": "1.2259",
            "2. high": "1.2374",
            "3. low": "1.2172",
            "4. close": "1.2372"
        },
        "2004-08-12": {
            "1. open": "1.2215",
            "2. high": "1.2301",
            "3. low": "1.2214",
            "4. close": "1.2244"
        },
        "2004-08-11": {
            "1. open": "1.2211",
            "2. high": "1.2247",
            "3. low": "1.2060",
            "4. close": "1.2216"
        },
        "2004-08-10": {
            "1. open": "1.2267",
            "2. high": "1.2316",
            "3. low": "1.2223",
            "4. close": "1.2230"
        },
        "2004-08-09": {
            "1. open": "1.2273",
            "2. high": "1.2288",
            "3. low": "1.2244",
            "4. close": "1.2266"
        },
        "2004-08-06": {
            "1. open": "1.2058",
            "2. high": "1.2288",
            "3. low": "1.2037",
            "4. close": "1.2280"
        },
        "2004-08-05": {
            "1. open": "1.2043",
            "2. high": "1.2073",
            "3. low": "1.2015",
            "4. close": "1.2056"
        },
        "2004-08-04": {
            "1. open": "1.2065",
            "2. high": "1.2070",
            "3. low": "1.1965",
            "4. close": "1.2055"
        },
        "2004-08-03": {
            "1. open": "1.2028",
            "2. high": "1.2078",
            "3. low": "1.1991",
            "4. close": "1.2050"
        },
        "2004-08-02": {
            "1. open": "1.2062",
            "2. high": "1.2094",
            "3. low": "1.2012",
            "4. close": "1.2015"
        },
        "2004-07-30": {
            "1. open": "1.2029",
            "2. high": "1.2116",
            "3. low": "1.2000",
            "4. close": "1.2007"
        },
        "2004-07-29": {
            "1. open": "1.2029",
            "2. high": "1.2098",
            "3. low": "1.1987",
            "4. close": "1.2036"
        },
        "2004-07-28": {
            "1. open": "1.2049",
            "2. high": "1.2079",
            "3. low": "1.1993",
            "4. close": "1.2050"
        },
        "2004-07-27": {
            "1. open": "1.2150",
            "2. high": "1.2193",
            "3. low": "1.2029",
            "4. close": "1.2051"
        },
        "2004-07-26": {
            "1. open": "1.2092",
            "2. high": "1.2172",
            "3. low": "1.2087",
            "4. close": "1.2134"
        },
        "2004-07-23": {
            "1. open": "1.2249",
            "2. high": "1.2266",
            "3. low": "1.2087",
            "4. close": "1.2092"
        },
        "2004-07-22": {
            "1. open": "1.2252",
            "2. high": "1.2295",
            "3. low": "1.2229",
            "4. close": "1.2251"
        },
        "2004-07-21": {
            "1. open": "1.2323",
            "2. high": "1.2352",
            "3. low": "1.2208",
            "4. close": "1.2273"
        },
        "2004-07-20": {
            "1. open": "1.2326",
            "2. high": "1.2453",
            "3. low": "1.2297",
            "4. close": "1.2323"
        },
        "2004-07-19": {
            "1. open": "1.2429",
            "2. high": "1.2460",
            "3. low": "1.2394",
            "4. close": "1.2439"
        },
        "2004-07-16": {
            "1. open": "1.2344",
            "2. high": "1.2460",
            "3. low": "1.2344",
            "4. close": "1.2446"
        },
        "2004-07-15": {
            "1. open": "1.2381",
            "2. high": "1.2389",
            "3. low": "1.2347",
            "4. close": "1.2353"
        },
        "2004-07-14": {
            "1. open": "1.2393",
            "2. high": "1.2421",
            "3. low": "1.2312",
            "4. close": "1.2381"
        },
        "2004-07-13": {
            "1. open": "1.2326",
            "2. high": "1.2412",
            "3. low": "1.2295",
            "4. close": "1.2332"
        },
        "2004-07-12": {
            "1. open": "1.2410",
            "2. high": "1.2436",
            "3. low": "1.2384",
            "4. close": "1.2401"
        },
        "2004-07-09": {
            "1. open": "1.2388",
            "2. high": "1.2424",
            "3. low": "1.2367",
            "4. close": "1.2410"
        },
        "2004-07-08": {
            "1. open": "1.2366",
            "2. high": "1.2405",
            "3. low": "1.2336",
            "4. close": "1.2389"
        },
        "2004-07-07": {
            "1. open": "1.2303",
            "2. high": "1.2389",
            "3. low": "1.2270",
            "4. close": "1.2366"
        },
        "2004-07-06": {
            "1. open": "1.2280",
            "2. high": "1.2331",
            "3. low": "1.2278",
            "4. close": "1.2280"
        },
        "2004-07-05": {
            "1. open": "1.2315",
            "2. high": "1.2331",
            "3. low": "1.2278",
            "4. close": "1.2294"
        },
        "2004-07-02": {
            "1. open": "1.2164",
            "2. high": "1.2330",
            "3. low": "1.2164",
            "4. close": "1.2321"
        },
        "2004-07-01": {
            "1. open": "1.2189",
            "2. high": "1.2209",
            "3. low": "1.2129",
            "4. close": "1.2169"
        },
        "2004-06-30": {
            "1. open": "1.2079",
            "2. high": "1.2173",
            "3. low": "1.2062",
            "4. close": "1.2172"
        },
        "2004-06-29": {
            "1. open": "1.2185",
            "2. high": "1.2194",
            "3. low": "1.2065",
            "4. close": "1.2078"
        },
        "2004-06-28": {
            "1. open": "1.2137",
            "2. high": "1.2228",
            "3. low": "1.2117",
            "4. close": "1.2183"
        },
        "2004-06-25": {
            "1. open": "1.2162",
            "2. high": "1.2188",
            "3. low": "1.2103",
            "4. close": "1.2150"
        },
        "2004-06-24": {
            "1. open": "1.2085",
            "2. high": "1.2188",
            "3. low": "1.2037",
            "4. close": "1.2169"
        },
        "2004-06-23": {
            "1. open": "1.2093",
            "2. high": "1.2192",
            "3. low": "1.2060",
            "4. close": "1.2081"
        },
        "2004-06-22": {
            "1. open": "1.2102",
            "2. high": "1.2131",
            "3. low": "1.2063",
            "4. close": "1.2094"
        },
        "2004-06-21": {
            "1. open": "1.2137",
            "2. high": "1.2144",
            "3. low": "1.2072",
            "4. close": "1.2108"
        },
        "2004-06-18": {
            "1. open": "1.2051",
            "2. high": "1.2144",
            "3. low": "1.1971",
            "4. close": "1.2137"
        },
        "2004-06-17": {
            "1. open": "1.2001",
            "2. high": "1.2076",
            "3. low": "1.1989",
            "4. close": "1.2061"
        },
        "2004-06-16": {
            "1. open": "1.2158",
            "2. high": "1.2165",
            "3. low": "1.1976",
            "4. close": "1.2006"
        },
        "2004-06-15": {
            "1. open": "1.2065",
            "2. high": "1.2165",
            "3. low": "1.2022",
            "4. close": "1.2158"
        },
        "2004-06-14": {
            "1. open": "1.2003",
            "2. high": "1.2086",
            "3. low": "1.1950",
            "4. close": "1.2059"
        },
        "2004-06-11": {
            "1. open": "1.2108",
            "2. high": "1.2113",
            "3. low": "1.1962",
            "4. close": "1.2007"
        },
        "2004-06-10": {
            "1. open": "1.2046",
            "2. high": "1.2116",
            "3. low": "1.2019",
            "4. close": "1.2101"
        },
        "2004-06-09": {
            "1. open": "1.2261",
            "2. high": "1.2273",
            "3. low": "1.2037",
            "4. close": "1.2040"
        },
        "2004-06-08": {
            "1. open": "1.2310",
            "2. high": "1.2351",
            "3. low": "1.2242",
            "4. close": "1.2259"
        },
        "2004-06-07": {
            "1. open": "1.2283",
            "2. high": "1.2338",
            "3. low": "1.2283",
            "4. close": "1.2310"
        },
        "2004-06-04": {
            "1. open": "1.2218",
            "2. high": "1.2299",
            "3. low": "1.2139",
            "4. close": "1.2289"
        },
        "2004-06-03": {
            "1. open": "1.2209",
            "2. high": "1.2251",
            "3. low": "1.2165",
            "4. close": "1.2216"
        },
        "2004-06-02": {
            "1. open": "1.2226",
            "2. high": "1.2306",
            "3. low": "1.2202",
            "4. close": "1.2221"
        },
        "2004-06-01": {
            "1. open": "1.2194",
            "2. high": "1.2265",
            "3. low": "1.2152",
            "4. close": "1.2226"
        },
        "2004-05-31": {
            "1. open": "1.2247",
            "2. high": "1.2249",
            "3. low": "1.2176",
            "4. close": "1.2194"
        },
        "2004-05-28": {
            "1. open": "1.2266",
            "2. high": "1.2295",
            "3. low": "1.2194",
            "4. close": "1.2209"
        },
        "2004-05-27": {
            "1. open": "1.2101",
            "2. high": "1.2288",
            "3. low": "1.2084",
            "4. close": "1.2266"
        },
        "2004-05-26": {
            "1. open": "1.2094",
            "2. high": "1.2143",
            "3. low": "1.2073",
            "4. close": "1.2107"
        },
        "2004-05-25": {
            "1. open": "1.2008",
            "2. high": "1.2127",
            "3. low": "1.1979",
            "4. close": "1.2092"
        },
        "2004-05-24": {
            "1. open": "1.1979",
            "2. high": "1.2023",
            "3. low": "1.1928",
            "4. close": "1.1993"
        },
        "2004-05-21": {
            "1. open": "1.1935",
            "2. high": "1.2070",
            "3. low": "1.1935",
            "4. close": "1.2022"
        },
        "2004-05-20": {
            "1. open": "1.2007",
            "2. high": "1.2012",
            "3. low": "1.1886",
            "4. close": "1.1957"
        },
        "2004-05-19": {
            "1. open": "1.1950",
            "2. high": "1.2044",
            "3. low": "1.1933",
            "4. close": "1.2010"
        },
        "2004-05-18": {
            "1. open": "1.2014",
            "2. high": "1.2038",
            "3. low": "1.1927",
            "4. close": "1.1939"
        },
        "2004-05-17": {
            "1. open": "1.1886",
            "2. high": "1.2061",
            "3. low": "1.1875",
            "4. close": "1.2004"
        },
        "2004-05-14": {
            "1. open": "1.1818",
            "2. high": "1.1901",
            "3. low": "1.1776",
            "4. close": "1.1880"
        },
        "2004-05-13": {
            "1. open": "1.1907",
            "2. high": "1.1933",
            "3. low": "1.1778",
            "4. close": "1.1821"
        },
        "2004-05-12": {
            "1. open": "1.1874",
            "2. high": "1.1941",
            "3. low": "1.1832",
            "4. close": "1.1904"
        },
        "2004-05-11": {
            "1. open": "1.1833",
            "2. high": "1.1890",
            "3. low": "1.1786",
            "4. close": "1.1861"
        },
        "2004-05-10": {
            "1. open": "1.1868",
            "2. high": "1.1892",
            "3. low": "1.1807",
            "4. close": "1.1840"
        },
        "2004-05-07": {
            "1. open": "1.2072",
            "2. high": "1.2130",
            "3. low": "1.1871",
            "4. close": "1.1886"
        },
        "2004-05-06": {
            "1. open": "1.2165",
            "2. high": "1.2173",
            "3. low": "1.2058",
            "4. close": "1.2071"
        },
        "2004-05-05": {
            "1. open": "1.2111",
            "2. high": "1.2179",
            "3. low": "1.2093",
            "4. close": "1.2171"
        },
        "2004-05-04": {
            "1. open": "1.1927",
            "2. high": "1.2116",
            "3. low": "1.1923",
            "4. close": "1.2088"
        },
        "2004-05-03": {
            "1. open": "1.1976",
            "2. high": "1.1993",
            "3. low": "1.1914",
            "4. close": "1.1930"
        },
        "2004-04-30": {
            "1. open": "1.1979",
            "2. high": "1.2009",
            "3. low": "1.1914",
            "4. close": "1.1979"
        },
        "2004-04-29": {
            "1. open": "1.1832",
            "2. high": "1.1983",
            "3. low": "1.1799",
            "4. close": "1.1959"
        },
        "2004-04-28": {
            "1. open": "1.1934",
            "2. high": "1.1950",
            "3. low": "1.1815",
            "4. close": "1.1835"
        },
        "2004-04-27": {
            "1. open": "1.1871",
            "2. high": "1.1947",
            "3. low": "1.1828",
            "4. close": "1.1921"
        },
        "2004-04-26": {
            "1. open": "1.1797",
            "2. high": "1.1883",
            "3. low": "1.1756",
            "4. close": "1.1857"
        },
        "2004-04-23": {
            "1. open": "1.1906",
            "2. high": "1.1942",
            "3. low": "1.1792",
            "4. close": "1.1841"
        },
        "2004-04-22": {
            "1. open": "1.1828",
            "2. high": "1.1928",
            "3. low": "1.1776",
            "4. close": "1.1921"
        },
        "2004-04-21": {
            "1. open": "1.1861",
            "2. high": "1.1914",
            "3. low": "1.1812",
            "4. close": "1.1820"
        },
        "2004-04-20": {
            "1. open": "1.2015",
            "2. high": "1.2015",
            "3. low": "1.1818",
            "4. close": "1.1842"
        },
        "2004-04-19": {
            "1. open": "1.2015",
            "2. high": "1.2077",
            "3. low": "1.1993",
            "4. close": "1.2001"
        },
        "2004-04-16": {
            "1. open": "1.1972",
            "2. high": "1.2043",
            "3. low": "1.1920",
            "4. close": "1.1993"
        },
        "2004-04-15": {
            "1. open": "1.1964",
            "2. high": "1.1992",
            "3. low": "1.1886",
            "4. close": "1.1972"
        },
        "2004-04-14": {
            "1. open": "1.1943",
            "2. high": "1.1971",
            "3. low": "1.1864",
            "4. close": "1.1956"
        },
        "2004-04-13": {
            "1. open": "1.2070",
            "2. high": "1.2079",
            "3. low": "1.1900",
            "4. close": "1.1936"
        },
        "2004-04-12": {
            "1. open": "1.2086",
            "2. high": "1.2097",
            "3. low": "1.2049",
            "4. close": "1.2067"
        },
        "2004-04-09": {
            "1. open": "1.2074",
            "2. high": "1.2115",
            "3. low": "1.2062",
            "4. close": "1.2094"
        },
        "2004-04-08": {
            "1. open": "1.2172",
            "2. high": "1.2221",
            "3. low": "1.2057",
            "4. close": "1.2079"
        },
        "2004-04-07": {
            "1. open": "1.2086",
            "2. high": "1.2194",
            "3. low": "1.2044",
            "4. close": "1.2165"
        },
        "2004-04-06": {
            "1. open": "1.2019",
            "2. high": "1.2141",
            "3. low": "1.1979",
            "4. close": "1.2134"
        },
        "2004-04-05": {
            "1. open": "1.2121",
            "2. high": "1.2130",
            "3. low": "1.1979",
            "4. close": "1.1999"
        },
        "2004-04-02": {
            "1. open": "1.2346",
            "2. high": "1.2371",
            "3. low": "1.2130",
            "4. close": "1.2130"
        },
        "2004-04-01": {
            "1. open": "1.2295",
            "2. high": "1.2388",
            "3. low": "1.2295",
            "4. close": "1.2359"
        },
        "2004-03-31": {
            "1. open": "1.2302",
            "2. high": "1.2323",
            "3. low": "1.2163",
            "4. close": "1.2314"
        },
        "2004-03-30": {
            "1. open": "1.2166",
            "2. high": "1.2228",
            "3. low": "1.2148",
            "4. close": "1.2180"
        },
        "2004-03-29": {
            "1. open": "1.2144",
            "2. high": "1.2166",
            "3. low": "1.2043",
            "4. close": "1.2157"
        },
        "2004-03-26": {
            "1. open": "1.2134",
            "2. high": "1.2209",
            "3. low": "1.2070",
            "4. close": "1.2130"
        },
        "2004-03-25": {
            "1. open": "1.2135",
            "2. high": "1.2200",
            "3. low": "1.2092",
            "4. close": "1.2134"
        },
        "2004-03-24": {
            "1. open": "1.2124",
            "2. high": "1.2367",
            "3. low": "1.2107",
            "4. close": "1.2115"
        },
        "2004-03-23": {
            "1. open": "1.2316",
            "2. high": "1.2367",
            "3. low": "1.2316",
            "4. close": "1.2345"
        },
        "2004-03-22": {
            "1. open": "1.2323",
            "2. high": "1.2401",
            "3. low": "1.2220",
            "4. close": "1.2344"
        },
        "2004-03-19": {
            "1. open": "1.2374",
            "2. high": "1.2407",
            "3. low": "1.2252",
            "4. close": "1.2286"
        },
        "2004-03-18": {
            "1. open": "1.2371",
            "2. high": "1.2432",
            "3. low": "1.2216",
            "4. close": "1.2387"
        },
        "2004-03-17": {
            "1. open": "1.2238",
            "2. high": "1.2288",
            "3. low": "1.2173",
            "4. close": "1.2228"
        },
        "2004-03-16": {
            "1. open": "1.2256",
            "2. high": "1.2372",
            "3. low": "1.2235",
            "4. close": "1.2266"
        },
        "2004-03-15": {
            "1. open": "1.2263",
            "2. high": "1.2316",
            "3. low": "1.2181",
            "4. close": "1.2266"
        },
        "2004-03-12": {
            "1. open": "1.2316",
            "2. high": "1.2372",
            "3. low": "1.2170",
            "4. close": "1.2216"
        },
        "2004-03-11": {
            "1. open": "1.2230",
            "2. high": "1.2386",
            "3. low": "1.2158",
            "4. close": "1.2345"
        },
        "2004-03-10": {
            "1. open": "1.2345",
            "2. high": "1.2365",
            "3. low": "1.2223",
            "4. close": "1.2230"
        },
        "2004-03-09": {
            "1. open": "1.2388",
            "2. high": "1.2460",
            "3. low": "1.2272",
            "4. close": "1.2322"
        },
        "2004-03-08": {
            "1. open": "1.2381",
            "2. high": "1.2417",
            "3. low": "1.2336",
            "4. close": "1.2394"
        },
        "2004-03-05": {
            "1. open": "1.2192",
            "2. high": "1.2431",
            "3. low": "1.2173",
            "4. close": "1.2368"
        },
        "2004-03-04": {
            "1. open": "1.2192",
            "2. high": "1.2242",
            "3. low": "1.2130",
            "4. close": "1.2195"
        },
        "2004-03-03": {
            "1. open": "1.2223",
            "2. high": "1.2223",
            "3. low": "1.2056",
            "4. close": "1.2187"
        },
        "2004-03-02": {
            "1. open": "1.2446",
            "2. high": "1.2467",
            "3. low": "1.2194",
            "4. close": "1.2216"
        },
        "2004-03-01": {
            "1. open": "1.2482",
            "2. high": "1.2539",
            "3. low": "1.2418",
            "4. close": "1.2460"
        },
        "2004-02-27": {
            "1. open": "1.2432",
            "2. high": "1.2504",
            "3. low": "1.2367",
            "4. close": "1.2486"
        },
        "2004-02-26": {
            "1. open": "1.2489",
            "2. high": "1.2515",
            "3. low": "1.2380",
            "4. close": "1.2433"
        },
        "2004-02-25": {
            "1. open": "1.2683",
            "2. high": "1.2705",
            "3. low": "1.2473",
            "4. close": "1.2493"
        },
        "2004-02-24": {
            "1. open": "1.2538",
            "2. high": "1.2711",
            "3. low": "1.2518",
            "4. close": "1.2677"
        },
        "2004-02-23": {
            "1. open": "1.2525",
            "2. high": "1.2595",
            "3. low": "1.2446",
            "4. close": "1.2573"
        },
        "2004-02-20": {
            "1. open": "1.2697",
            "2. high": "1.2762",
            "3. low": "1.2489",
            "4. close": "1.2532"
        },
        "2004-02-19": {
            "1. open": "1.2704",
            "2. high": "1.2745",
            "3. low": "1.2647",
            "4. close": "1.2732"
        },
        "2004-02-18": {
            "1. open": "1.2834",
            "2. high": "1.2927",
            "3. low": "1.2655",
            "4. close": "1.2705"
        },
        "2004-02-17": {
            "1. open": "1.2834",
            "2. high": "1.2877",
            "3. low": "1.2749",
            "4. close": "1.2854"
        },
        "2004-02-16": {
            "1. open": "1.2740",
            "2. high": "1.2789",
            "3. low": "1.2711",
            "4. close": "1.2763"
        },
        "2004-02-13": {
            "1. open": "1.2790",
            "2. high": "1.2891",
            "3. low": "1.2711",
            "4. close": "1.2740"
        },
        "2004-02-12": {
            "1. open": "1.2810",
            "2. high": "1.2846",
            "3. low": "1.2783",
            "4. close": "1.2803"
        },
        "2004-02-11": {
            "1. open": "1.2703",
            "2. high": "1.2834",
            "3. low": "1.2646",
            "4. close": "1.2825"
        },
        "2004-02-10": {
            "1. open": "1.2683",
            "2. high": "1.2788",
            "3. low": "1.2663",
            "4. close": "1.2680"
        },
        "2004-02-09": {
            "1. open": "1.2676",
            "2. high": "1.2761",
            "3. low": "1.2615",
            "4. close": "1.2696"
        },
        "2004-02-06": {
            "1. open": "1.2539",
            "2. high": "1.2724",
            "3. low": "1.2539",
            "4. close": "1.2704"
        },
        "2004-02-05": {
            "1. open": "1.2536",
            "2. high": "1.2640",
            "3. low": "1.2517",
            "4. close": "1.2546"
        },
        "2004-02-04": {
            "1. open": "1.2525",
            "2. high": "1.2562",
            "3. low": "1.2489",
            "4. close": "1.2546"
        },
        "2004-02-03": {
            "1. open": "1.2536",
            "2. high": "1.2596",
            "3. low": "1.2410",
            "4. close": "1.2545"
        },
        "2004-02-02": {
            "1. open": "1.2414",
            "2. high": "1.2483",
            "3. low": "1.2388",
            "4. close": "1.2439"
        },
        "2004-01-30": {
            "1. open": "1.2474",
            "2. high": "1.2490",
            "3. low": "1.2345",
            "4. close": "1.2474"
        },
        "2004-01-29": {
            "1. open": "1.2510",
            "2. high": "1.2526",
            "3. low": "1.2359",
            "4. close": "1.2407"
        },
        "2004-01-28": {
            "1. open": "1.2626",
            "2. high": "1.2645",
            "3. low": "1.2410",
            "4. close": "1.2421"
        },
        "2004-01-27": {
            "1. open": "1.2467",
            "2. high": "1.2661",
            "3. low": "1.2438",
            "4. close": "1.2644"
        },
        "2004-01-26": {
            "1. open": "1.2561",
            "2. high": "1.2611",
            "3. low": "1.2453",
            "4. close": "1.2467"
        },
        "2004-01-23": {
            "1. open": "1.2705",
            "2. high": "1.2775",
            "3. low": "1.2561",
            "4. close": "1.2577"
        },
        "2004-01-22": {
            "1. open": "1.2630",
            "2. high": "1.2747",
            "3. low": "1.2630",
            "4. close": "1.2733"
        },
        "2004-01-21": {
            "1. open": "1.2562",
            "2. high": "1.2673",
            "3. low": "1.2546",
            "4. close": "1.2634"
        },
        "2004-01-20": {
            "1. open": "1.2352",
            "2. high": "1.2597",
            "3. low": "1.2338",
            "4. close": "1.2589"
        },
        "2004-01-19": {
            "1. open": "1.2367",
            "2. high": "1.2422",
            "3. low": "1.2330",
            "4. close": "1.2352"
        },
        "2004-01-16": {
            "1. open": "1.2575",
            "2. high": "1.2608",
            "3. low": "1.2350",
            "4. close": "1.2393"
        },
        "2004-01-15": {
            "1. open": "1.2581",
            "2. high": "1.2670",
            "3. low": "1.2558",
            "4. close": "1.2587"
        },
        "2004-01-14": {
            "1. open": "1.2660",
            "2. high": "1.2789",
            "3. low": "1.2625",
            "4. close": "1.2645"
        },
        "2004-01-13": {
            "1. open": "1.2745",
            "2. high": "1.2797",
            "3. low": "1.2709",
            "4. close": "1.2769"
        },
        "2004-01-12": {
            "1. open": "1.2753",
            "2. high": "1.2898",
            "3. low": "1.2733",
            "4. close": "1.2733"
        },
        "2004-01-09": {
            "1. open": "1.2760",
            "2. high": "1.2868",
            "3. low": "1.2697",
            "4. close": "1.2812"
        },
        "2004-01-08": {
            "1. open": "1.2755",
            "2. high": "1.2776",
            "3. low": "1.2558",
            "4. close": "1.2768"
        },
        "2004-01-07": {
            "1. open": "1.2647",
            "2. high": "1.2762",
            "3. low": "1.2618",
            "4. close": "1.2623"
        },
        "2004-01-06": {
            "1. open": "1.2755",
            "2. high": "1.2810",
            "3. low": "1.2654",
            "4. close": "1.2726"
        },
        "2004-01-05": {
            "1. open": "1.2661",
            "2. high": "1.2695",
            "3. low": "1.2575",
            "4. close": "1.2676"
        },
        "2004-01-02": {
            "1. open": "1.2582",
            "2. high": "1.2626",
            "3. low": "1.2518",
            "4. close": "1.2589"
        },
        "2004-01-01": {
            "1. open": "1.2546",
            "2. high": "1.2597",
            "3. low": "1.2526",
            "4. close": "1.2560"
        },
        "2003-12-31": {
            "1. open": "1.2547",
            "2. high": "1.2646",
            "3. low": "1.2513",
            "4. close": "1.2591"
        },
        "2003-12-30": {
            "1. open": "1.2546",
            "2. high": "1.2561",
            "3. low": "1.2474",
            "4. close": "1.2546"
        },
        "2003-12-29": {
            "1. open": "1.2486",
            "2. high": "1.2510",
            "3. low": "1.2423",
            "4. close": "1.2489"
        },
        "2003-12-26": {
            "1. open": "1.2446",
            "2. high": "1.2467",
            "3. low": "1.2421",
            "4. close": "1.2424"
        },
        "2003-12-25": {
            "1. open": "1.2446",
            "2. high": "1.2462",
            "3. low": "1.2438",
            "4. close": "1.2448"
        },
        "2003-12-24": {
            "1. open": "1.2446",
            "2. high": "1.2467",
            "3. low": "1.2381",
            "4. close": "1.2444"
        },
        "2003-12-23": {
            "1. open": "1.2405",
            "2. high": "1.2428",
            "3. low": "1.2383",
            "4. close": "1.2389"
        },
        "2003-12-22": {
            "1. open": "1.2403",
            "2. high": "1.2447",
            "3. low": "1.2346",
            "4. close": "1.2407"
        },
        "2003-12-19": {
            "1. open": "1.2418",
            "2. high": "1.2438",
            "3. low": "1.2342",
            "4. close": "1.2387"
        },
        "2003-12-18": {
            "1. open": "1.2424",
            "2. high": "1.2438",
            "3. low": "1.2288",
            "4. close": "1.2417"
        },
        "2003-12-17": {
            "1. open": "1.2330",
            "2. high": "1.2421",
            "3. low": "1.2294",
            "4. close": "1.2400"
        },
        "2003-12-16": {
            "1. open": "1.2298",
            "2. high": "1.2361",
            "3. low": "1.2294",
            "4. close": "1.2334"
        },
        "2003-12-15": {
            "1. open": "1.2142",
            "2. high": "1.2323",
            "3. low": "1.2128",
            "4. close": "1.2302"
        },
        "2003-12-12": {
            "1. open": "1.2223",
            "2. high": "1.2303",
            "3. low": "1.2201",
            "4. close": "1.2273"
        },
        "2003-12-11": {
            "1. open": "1.2220",
            "2. high": "1.2230",
            "3. low": "1.2108",
            "4. close": "1.2222"
        },
        "2003-12-10": {
            "1. open": "1.2216",
            "2. high": "1.2266",
            "3. low": "1.2150",
            "4. close": "1.2209"
        },
        "2003-12-09": {
            "1. open": "1.2230",
            "2. high": "1.2278",
            "3. low": "1.2180",
            "4. close": "1.2249"
        },
        "2003-12-08": {
            "1. open": "1.2216",
            "2. high": "1.2237",
            "3. low": "1.2149",
            "4. close": "1.2223"
        },
        "2003-12-05": {
            "1. open": "1.2094",
            "2. high": "1.2177",
            "3. low": "1.2058",
            "4. close": "1.2165"
        },
        "2003-12-04": {
            "1. open": "1.2084",
            "2. high": "1.2152",
            "3. low": "1.2027",
            "4. close": "1.2085"
        },
        "2003-12-03": {
            "1. open": "1.2094",
            "2. high": "1.2128",
            "3. low": "1.2058",
            "4. close": "1.2114"
        },
        "2003-12-02": {
            "1. open": "1.2073",
            "2. high": "1.2094",
            "3. low": "1.1940",
            "4. close": "1.2094"
        },
        "2003-12-01": {
            "1. open": "1.1971",
            "2. high": "1.2041",
            "3. low": "1.1933",
            "4. close": "1.1969"
        },
        "2003-11-28": {
            "1. open": "1.1900",
            "2. high": "1.2015",
            "3. low": "1.1893",
            "4. close": "1.1985"
        },
        "2003-11-27": {
            "1. open": "1.1900",
            "2. high": "1.1943",
            "3. low": "1.1883",
            "4. close": "1.1907"
        },
        "2003-11-26": {
            "1. open": "1.1928",
            "2. high": "1.1943",
            "3. low": "1.1764",
            "4. close": "1.1921"
        },
        "2003-11-25": {
            "1. open": "1.1782",
            "2. high": "1.1818",
            "3. low": "1.1749",
            "4. close": "1.1791"
        },
        "2003-11-24": {
            "1. open": "1.1768",
            "2. high": "1.1914",
            "3. low": "1.1753",
            "4. close": "1.1764"
        },
        "2003-11-21": {
            "1. open": "1.1900",
            "2. high": "1.1936",
            "3. low": "1.1855",
            "4. close": "1.1914"
        },
        "2003-11-20": {
            "1. open": "1.1907",
            "2. high": "1.2000",
            "3. low": "1.1870",
            "4. close": "1.1907"
        },
        "2003-11-19": {
            "1. open": "1.1879",
            "2. high": "1.1977",
            "3. low": "1.1870",
            "4. close": "1.1892"
        },
        "2003-11-18": {
            "1. open": "1.1948",
            "2. high": "1.1971",
            "3. low": "1.1732",
            "4. close": "1.1963"
        },
        "2003-11-17": {
            "1. open": "1.1756",
            "2. high": "1.1848",
            "3. low": "1.1721",
            "4. close": "1.1746"
        },
        "2003-11-14": {
            "1. open": "1.1727",
            "2. high": "1.1799",
            "3. low": "1.1720",
            "4. close": "1.1775"
        },
        "2003-11-13": {
            "1. open": "1.1727",
            "2. high": "1.1742",
            "3. low": "1.1625",
            "4. close": "1.1727"
        },
        "2003-11-12": {
            "1. open": "1.1627",
            "2. high": "1.1660",
            "3. low": "1.1497",
            "4. close": "1.1626"
        },
        "2003-11-11": {
            "1. open": "1.1509",
            "2. high": "1.1527",
            "3. low": "1.1440",
            "4. close": "1.1505"
        },
        "2003-11-10": {
            "1. open": "1.1512",
            "2. high": "1.1536",
            "3. low": "1.1463",
            "4. close": "1.1490"
        },
        "2003-11-07": {
            "1. open": "1.1409",
            "2. high": "1.1540",
            "3. low": "1.1373",
            "4. close": "1.1526"
        },
        "2003-11-06": {
            "1. open": "1.1409",
            "2. high": "1.1461",
            "3. low": "1.1382",
            "4. close": "1.1405"
        },
        "2003-11-05": {
            "1. open": "1.1492",
            "2. high": "1.1503",
            "3. low": "1.1409",
            "4. close": "1.1441"
        },
        "2003-11-04": {
            "1. open": "1.1456",
            "2. high": "1.1515",
            "3. low": "1.1423",
            "4. close": "1.1490"
        },
        "2003-11-03": {
            "1. open": "1.1454",
            "2. high": "1.1619",
            "3. low": "1.1424",
            "4. close": "1.1461"
        },
        "2003-10-31": {
            "1. open": "1.1625",
            "2. high": "1.1656",
            "3. low": "1.1559",
            "4. close": "1.1577"
        },
        "2003-10-30": {
            "1. open": "1.1627",
            "2. high": "1.1756",
            "3. low": "1.1605",
            "4. close": "1.1619"
        },
        "2003-10-29": {
            "1. open": "1.1669",
            "2. high": "1.1719",
            "3. low": "1.1648",
            "4. close": "1.1661"
        },
        "2003-10-28": {
            "1. open": "1.1682",
            "2. high": "1.1749",
            "3. low": "1.1648",
            "4. close": "1.1670"
        },
        "2003-10-27": {
            "1. open": "1.1733",
            "2. high": "1.1785",
            "3. low": "1.1713",
            "4. close": "1.1734"
        },
        "2003-10-24": {
            "1. open": "1.1775",
            "2. high": "1.1857",
            "3. low": "1.1756",
            "4. close": "1.1785"
        },
        "2003-10-23": {
            "1. open": "1.1777",
            "2. high": "1.1843",
            "3. low": "1.1754",
            "4. close": "1.1813"
        },
        "2003-10-22": {
            "1. open": "1.1799",
            "2. high": "1.1827",
            "3. low": "1.1647",
            "4. close": "1.1811"
        },
        "2003-10-21": {
            "1. open": "1.1648",
            "2. high": "1.1698",
            "3. low": "1.1613",
            "4. close": "1.1662"
        },
        "2003-10-20": {
            "1. open": "1.1632",
            "2. high": "1.1713",
            "3. low": "1.1598",
            "4. close": "1.1634"
        },
        "2003-10-17": {
            "1. open": "1.1591",
            "2. high": "1.1684",
            "3. low": "1.1545",
            "4. close": "1.1667"
        },
        "2003-10-16": {
            "1. open": "1.1590",
            "2. high": "1.1697",
            "3. low": "1.1562",
            "4. close": "1.1591"
        },
        "2003-10-15": {
            "1. open": "1.1634",
            "2. high": "1.1749",
            "3. low": "1.1585",
            "4. close": "1.1619"
        },
        "2003-10-14": {
            "1. open": "1.1699",
            "2. high": "1.1765",
            "3. low": "1.1578",
            "4. close": "1.1719"
        },
        "2003-10-13": {
            "1. open": "1.1698",
            "2. high": "1.1849",
            "3. low": "1.1648",
            "4. close": "1.1699"
        },
        "2003-10-10": {
            "1. open": "1.1734",
            "2. high": "1.1849",
            "3. low": "1.1698",
            "4. close": "1.1792"
        },
        "2003-10-09": {
            "1. open": "1.1812",
            "2. high": "1.1862",
            "3. low": "1.1684",
            "4. close": "1.1732"
        },
        "2003-10-08": {
            "1. open": "1.1763",
            "2. high": "1.1841",
            "3. low": "1.1763",
            "4. close": "1.1820"
        },
        "2003-10-07": {
            "1. open": "1.1718",
            "2. high": "1.1811",
            "3. low": "1.1693",
            "4. close": "1.1778"
        },
        "2003-10-06": {
            "1. open": "1.1567",
            "2. high": "1.1597",
            "3. low": "1.1527",
            "4. close": "1.1584"
        },
        "2003-10-03": {
            "1. open": "1.1685",
            "2. high": "1.1720",
            "3. low": "1.1548",
            "4. close": "1.1576"
        },
        "2003-10-02": {
            "1. open": "1.1722",
            "2. high": "1.1768",
            "3. low": "1.1657",
            "4. close": "1.1691"
        },
        "2003-10-01": {
            "1. open": "1.1655",
            "2. high": "1.1734",
            "3. low": "1.1640",
            "4. close": "1.1706"
        },
        "2003-09-30": {
            "1. open": "1.1595",
            "2. high": "1.1691",
            "3. low": "1.1569",
            "4. close": "1.1667"
        },
        "2003-09-29": {
            "1. open": "1.1467",
            "2. high": "1.1596",
            "3. low": "1.1393",
            "4. close": "1.1583"
        },
        "2003-09-26": {
            "1. open": "1.1491",
            "2. high": "1.1497",
            "3. low": "1.1437",
            "4. close": "1.1469"
        },
        "2003-09-25": {
            "1. open": "1.1485",
            "2. high": "1.1534",
            "3. low": "1.1457",
            "4. close": "1.1484"
        },
        "2003-09-24": {
            "1. open": "1.1462",
            "2. high": "1.1495",
            "3. low": "1.1425",
            "4. close": "1.1479"
        },
        "2003-09-23": {
            "1. open": "1.1482",
            "2. high": "1.1526",
            "3. low": "1.1443",
            "4. close": "1.1465"
        },
        "2003-09-22": {
            "1. open": "1.1411",
            "2. high": "1.1503",
            "3. low": "1.1410",
            "4. close": "1.1478"
        },
        "2003-09-19": {
            "1. open": "1.1250",
            "2. high": "1.1390",
            "3. low": "1.1237",
            "4. close": "1.1390"
        },
        "2003-09-18": {
            "1. open": "1.1282",
            "2. high": "1.1346",
            "3. low": "1.1224",
            "4. close": "1.1244"
        },
        "2003-09-17": {
            "1. open": "1.1174",
            "2. high": "1.1296",
            "3. low": "1.1132",
            "4. close": "1.1267"
        },
        "2003-09-16": {
            "1. open": "1.1300",
            "2. high": "1.1317",
            "3. low": "1.1152",
            "4. close": "1.1168"
        },
        "2003-09-15": {
            "1. open": "1.1258",
            "2. high": "1.1310",
            "3. low": "1.1238",
            "4. close": "1.1282"
        },
        "2003-09-12": {
            "1. open": "1.1203",
            "2. high": "1.1324",
            "3. low": "1.1131",
            "4. close": "1.1288"
        },
        "2003-09-11": {
            "1. open": "1.1212",
            "2. high": "1.1272",
            "3. low": "1.1152",
            "4. close": "1.1199"
        },
        "2003-09-10": {
            "1. open": "1.1225",
            "2. high": "1.1238",
            "3. low": "1.1158",
            "4. close": "1.1195"
        },
        "2003-09-09": {
            "1. open": "1.1073",
            "2. high": "1.1239",
            "3. low": "1.1050",
            "4. close": "1.1223"
        },
        "2003-09-08": {
            "1. open": "1.1095",
            "2. high": "1.1129",
            "3. low": "1.1042",
            "4. close": "1.1066"
        },
        "2003-09-05": {
            "1. open": "1.0937",
            "2. high": "1.1137",
            "3. low": "1.0913",
            "4. close": "1.1109"
        },
        "2003-09-04": {
            "1. open": "1.0836",
            "2. high": "1.0944",
            "3. low": "1.0801",
            "4. close": "1.0930"
        },
        "2003-09-03": {
            "1. open": "1.0812",
            "2. high": "1.0872",
            "3. low": "1.0762",
            "4. close": "1.0814"
        },
        "2003-09-02": {
            "1. open": "1.0966",
            "2. high": "1.0966",
            "3. low": "1.0800",
            "4. close": "1.0808"
        },
        "2003-09-01": {
            "1. open": "1.0994",
            "2. high": "1.1016",
            "3. low": "1.0950",
            "4. close": "1.0963"
        },
        "2003-08-29": {
            "1. open": "1.0871",
            "2. high": "1.0999",
            "3. low": "1.0862",
            "4. close": "1.0979"
        },
        "2003-08-28": {
            "1. open": "1.0879",
            "2. high": "1.0913",
            "3. low": "1.0808",
            "4. close": "1.0867"
        },
        "2003-08-27": {
            "1. open": "1.0883",
            "2. high": "1.0933",
            "3. low": "1.0830",
            "4. close": "1.0877"
        },
        "2003-08-26": {
            "1. open": "1.0880",
            "2. high": "1.0907",
            "3. low": "1.0788",
            "4. close": "1.0884"
        },
        "2003-08-25": {
            "1. open": "1.0852",
            "2. high": "1.0919",
            "3. low": "1.0845",
            "4. close": "1.0880"
        },
        "2003-08-22": {
            "1. open": "1.0926",
            "2. high": "1.0946",
            "3. low": "1.0833",
            "4. close": "1.0882"
        },
        "2003-08-21": {
            "1. open": "1.1122",
            "2. high": "1.1128",
            "3. low": "1.0882",
            "4. close": "1.0925"
        },
        "2003-08-20": {
            "1. open": "1.1143",
            "2. high": "1.1148",
            "3. low": "1.1071",
            "4. close": "1.1121"
        },
        "2003-08-19": {
            "1. open": "1.1150",
            "2. high": "1.1160",
            "3. low": "1.1036",
            "4. close": "1.1137"
        },
        "2003-08-18": {
            "1. open": "1.1256",
            "2. high": "1.1269",
            "3. low": "1.1122",
            "4. close": "1.1150"
        },
        "2003-08-15": {
            "1. open": "1.1244",
            "2. high": "1.1312",
            "3. low": "1.1238",
            "4. close": "1.1254"
        },
        "2003-08-14": {
            "1. open": "1.1311",
            "2. high": "1.1339",
            "3. low": "1.1223",
            "4. close": "1.1245"
        },
        "2003-08-13": {
            "1. open": "1.1308",
            "2. high": "1.1332",
            "3. low": "1.1217",
            "4. close": "1.1308"
        },
        "2003-08-12": {
            "1. open": "1.1357",
            "2. high": "1.1372",
            "3. low": "1.1278",
            "4. close": "1.1307"
        },
        "2003-08-11": {
            "1. open": "1.1302",
            "2. high": "1.1380",
            "3. low": "1.1261",
            "4. close": "1.1359"
        },
        "2003-08-08": {
            "1. open": "1.1367",
            "2. high": "1.1384",
            "3. low": "1.1286",
            "4. close": "1.1293"
        },
        "2003-08-07": {
            "1. open": "1.1342",
            "2. high": "1.1417",
            "3. low": "1.1317",
            "4. close": "1.1372"
        },
        "2003-08-06": {
            "1. open": "1.1347",
            "2. high": "1.1427",
            "3. low": "1.1322",
            "4. close": "1.1345"
        },
        "2003-08-05": {
            "1. open": "1.1354",
            "2. high": "1.1380",
            "3. low": "1.1304",
            "4. close": "1.1348"
        },
        "2003-08-04": {
            "1. open": "1.1287",
            "2. high": "1.1376",
            "3. low": "1.1257",
            "4. close": "1.1349"
        },
        "2003-08-01": {
            "1. open": "1.1239",
            "2. high": "1.1282",
            "3. low": "1.1100",
            "4. close": "1.1279"
        },
        "2003-07-31": {
            "1. open": "1.1360",
            "2. high": "1.1372",
            "3. low": "1.1220",
            "4. close": "1.1240"
        },
        "2003-07-30": {
            "1. open": "1.1464",
            "2. high": "1.1467",
            "3. low": "1.1349",
            "4. close": "1.1357"
        },
        "2003-07-29": {
            "1. open": "1.1502",
            "2. high": "1.1540",
            "3. low": "1.1450",
            "4. close": "1.1462"
        },
        "2003-07-28": {
            "1. open": "1.1494",
            "2. high": "1.1520",
            "3. low": "1.1451",
            "4. close": "1.1499"
        },
        "2003-07-25": {
            "1. open": "1.1462",
            "2. high": "1.1549",
            "3. low": "1.1440",
            "4. close": "1.1507"
        },
        "2003-07-24": {
            "1. open": "1.1462",
            "2. high": "1.1511",
            "3. low": "1.1421",
            "4. close": "1.1464"
        },
        "2003-07-23": {
            "1. open": "1.1325",
            "2. high": "1.1489",
            "3. low": "1.1311",
            "4. close": "1.1480"
        },
        "2003-07-22": {
            "1. open": "1.1343",
            "2. high": "1.1372",
            "3. low": "1.1306",
            "4. close": "1.1328"
        },
        "2003-07-21": {
            "1. open": "1.1260",
            "2. high": "1.1354",
            "3. low": "1.1253",
            "4. close": "1.1331"
        },
        "2003-07-18": {
            "1. open": "1.1216",
            "2. high": "1.1306",
            "3. low": "1.1168",
            "4. close": "1.1287"
        },
        "2003-07-17": {
            "1. open": "1.1211",
            "2. high": "1.1250",
            "3. low": "1.1155",
            "4. close": "1.1212"
        },
        "2003-07-16": {
            "1. open": "1.1192",
            "2. high": "1.1232",
            "3. low": "1.1105",
            "4. close": "1.1211"
        },
        "2003-07-15": {
            "1. open": "1.1277",
            "2. high": "1.1337",
            "3. low": "1.1154",
            "4. close": "1.1188"
        },
        "2003-07-14": {
            "1. open": "1.1281",
            "2. high": "1.1308",
            "3. low": "1.1240",
            "4. close": "1.1280"
        },
        "2003-07-11": {
            "1. open": "1.1385",
            "2. high": "1.1389",
            "3. low": "1.1270",
            "4. close": "1.1310"
        },
        "2003-07-10": {
            "1. open": "1.1341",
            "2. high": "1.1392",
            "3. low": "1.1309",
            "4. close": "1.1387"
        },
        "2003-07-09": {
            "1. open": "1.1303",
            "2. high": "1.1367",
            "3. low": "1.1302",
            "4. close": "1.1339"
        },
        "2003-07-08": {
            "1. open": "1.1325",
            "2. high": "1.1353",
            "3. low": "1.1255",
            "4. close": "1.1301"
        },
        "2003-07-07": {
            "1. open": "1.1476",
            "2. high": "1.1476",
            "3. low": "1.1308",
            "4. close": "1.1318"
        },
        "2003-07-04": {
            "1. open": "1.1485",
            "2. high": "1.1502",
            "3. low": "1.1443",
            "4. close": "1.1489"
        },
        "2003-07-03": {
            "1. open": "1.1540",
            "2. high": "1.1544",
            "3. low": "1.1430",
            "4. close": "1.1484"
        },
        "2003-07-02": {
            "1. open": "1.1560",
            "2. high": "1.1589",
            "3. low": "1.1498",
            "4. close": "1.1526"
        },
        "2003-07-01": {
            "1. open": "1.1492",
            "2. high": "1.1610",
            "3. low": "1.1491",
            "4. close": "1.1562"
        },
        "2003-06-30": {
            "1. open": "1.1426",
            "2. high": "1.1533",
            "3. low": "1.1395",
            "4. close": "1.1519"
        },
        "2003-06-27": {
            "1. open": "1.1426",
            "2. high": "1.1469",
            "3. low": "1.1397",
            "4. close": "1.1418"
        },
        "2003-06-26": {
            "1. open": "1.1538",
            "2. high": "1.1562",
            "3. low": "1.1417",
            "4. close": "1.1425"
        },
        "2003-06-25": {
            "1. open": "1.1506",
            "2. high": "1.1623",
            "3. low": "1.1489",
            "4. close": "1.1538"
        },
        "2003-06-24": {
            "1. open": "1.1552",
            "2. high": "1.1584",
            "3. low": "1.1475",
            "4. close": "1.1508"
        },
        "2003-06-23": {
            "1. open": "1.1594",
            "2. high": "1.1605",
            "3. low": "1.1503",
            "4. close": "1.1550"
        },
        "2003-06-20": {
            "1. open": "1.1714",
            "2. high": "1.1733",
            "3. low": "1.1549",
            "4. close": "1.1583"
        },
        "2003-06-19": {
            "1. open": "1.1690",
            "2. high": "1.1739",
            "3. low": "1.1580",
            "4. close": "1.1710"
        },
        "2003-06-18": {
            "1. open": "1.1800",
            "2. high": "1.1802",
            "3. low": "1.1661",
            "4. close": "1.1688"
        },
        "2003-06-17": {
            "1. open": "1.1835",
            "2. high": "1.1867",
            "3. low": "1.1766",
            "4. close": "1.1799"
        },
        "2003-06-16": {
            "1. open": "1.1870",
            "2. high": "1.1928",
            "3. low": "1.1733",
            "4. close": "1.1819"
        },
        "2003-06-13": {
            "1. open": "1.1763",
            "2. high": "1.1879",
            "3. low": "1.1733",
            "4. close": "1.1870"
        },
        "2003-06-12": {
            "1. open": "1.1757",
            "2. high": "1.1808",
            "3. low": "1.1703",
            "4. close": "1.1762"
        },
        "2003-06-11": {
            "1. open": "1.1674",
            "2. high": "1.1782",
            "3. low": "1.1657",
            "4. close": "1.1756"
        },
        "2003-06-10": {
            "1. open": "1.1741",
            "2. high": "1.1747",
            "3. low": "1.1662",
            "4. close": "1.1676"
        },
        "2003-06-09": {
            "1. open": "1.1706",
            "2. high": "1.1788",
            "3. low": "1.1650",
            "4. close": "1.1741"
        },
        "2003-06-06": {
            "1. open": "1.1844",
            "2. high": "1.1879",
            "3. low": "1.1680",
            "4. close": "1.1698"
        },
        "2003-06-05": {
            "1. open": "1.1685",
            "2. high": "1.1888",
            "3. low": "1.1625",
            "4. close": "1.1844"
        },
        "2003-06-04": {
            "1. open": "1.1734",
            "2. high": "1.1749",
            "3. low": "1.1631",
            "4. close": "1.1646"
        },
        "2003-06-03": {
            "1. open": "1.1758",
            "2. high": "1.1780",
            "3. low": "1.1684",
            "4. close": "1.1749"
        },
        "2003-06-02": {
            "1. open": "1.1706",
            "2. high": "1.1769",
            "3. low": "1.1648",
            "4. close": "1.1753"
        },
        "2003-05-30": {
            "1. open": "1.1868",
            "2. high": "1.1915",
            "3. low": "1.1736",
            "4. close": "1.1786"
        },
        "2003-05-29": {
            "1. open": "1.1761",
            "2. high": "1.1902",
            "3. low": "1.1688",
            "4. close": "1.1869"
        },
        "2003-05-28": {
            "1. open": "1.1831",
            "2. high": "1.1857",
            "3. low": "1.1704",
            "4. close": "1.1761"
        },
        "2003-05-27": {
            "1. open": "1.1864",
            "2. high": "1.1929",
            "3. low": "1.1799",
            "4. close": "1.1811"
        },
        "2003-05-26": {
            "1. open": "1.1823",
            "2. high": "1.1875",
            "3. low": "1.1797",
            "4. close": "1.1873"
        },
        "2003-05-23": {
            "1. open": "1.1691",
            "2. high": "1.1842",
            "3. low": "1.1663",
            "4. close": "1.1836"
        },
        "2003-05-22": {
            "1. open": "1.1668",
            "2. high": "1.1728",
            "3. low": "1.1617",
            "4. close": "1.1696"
        },
        "2003-05-21": {
            "1. open": "1.1706",
            "2. high": "1.1742",
            "3. low": "1.1620",
            "4. close": "1.1640"
        },
        "2003-05-20": {
            "1. open": "1.1661",
            "2. high": "1.1734",
            "3. low": "1.1598",
            "4. close": "1.1734"
        },
        "2003-05-19": {
            "1. open": "1.1669",
            "2. high": "1.1890",
            "3. low": "1.1619",
            "4. close": "1.1641"
        },
        "2003-05-16": {
            "1. open": "1.1382",
            "2. high": "1.1591",
            "3. low": "1.1367",
            "4. close": "1.1591"
        },
        "2003-05-15": {
            "1. open": "1.1497",
            "2. high": "1.1497",
            "3. low": "1.1368",
            "4. close": "1.1383"
        },
        "2003-05-14": {
            "1. open": "1.1512",
            "2. high": "1.1534",
            "3. low": "1.1463",
            "4. close": "1.1497"
        },
        "2003-05-13": {
            "1. open": "1.1540",
            "2. high": "1.1570",
            "3. low": "1.1460",
            "4. close": "1.1512"
        },
        "2003-05-12": {
            "1. open": "1.1526",
            "2. high": "1.1621",
            "3. low": "1.1526",
            "4. close": "1.1540"
        },
        "2003-05-09": {
            "1. open": "1.1494",
            "2. high": "1.1535",
            "3. low": "1.1434",
            "4. close": "1.1490"
        },
        "2003-05-08": {
            "1. open": "1.1367",
            "2. high": "1.1505",
            "3. low": "1.1303",
            "4. close": "1.1481"
        },
        "2003-05-07": {
            "1. open": "1.1417",
            "2. high": "1.1453",
            "3. low": "1.1327",
            "4. close": "1.1370"
        },
        "2003-05-06": {
            "1. open": "1.1276",
            "2. high": "1.1435",
            "3. low": "1.1270",
            "4. close": "1.1417"
        },
        "2003-05-05": {
            "1. open": "1.1225",
            "2. high": "1.1302",
            "3. low": "1.1202",
            "4. close": "1.1278"
        },
        "2003-05-02": {
            "1. open": "1.1228",
            "2. high": "1.1271",
            "3. low": "1.1184",
            "4. close": "1.1225"
        },
        "2003-05-01": {
            "1. open": "1.1174",
            "2. high": "1.1285",
            "3. low": "1.1149",
            "4. close": "1.1227"
        },
        "2003-04-30": {
            "1. open": "1.1064",
            "2. high": "1.1187",
            "3. low": "1.1052",
            "4. close": "1.1175"
        },
        "2003-04-29": {
            "1. open": "1.0986",
            "2. high": "1.1085",
            "3. low": "1.0930",
            "4. close": "1.1066"
        },
        "2003-04-28": {
            "1. open": "1.1035",
            "2. high": "1.1078",
            "3. low": "1.0973",
            "4. close": "1.0980"
        },
        "2003-04-25": {
            "1. open": "1.1023",
            "2. high": "1.1051",
            "3. low": "1.0957",
            "4. close": "1.1021"
        },
        "2003-04-24": {
            "1. open": "1.0962",
            "2. high": "1.1047",
            "3. low": "1.0942",
            "4. close": "1.1024"
        },
        "2003-04-23": {
            "1. open": "1.0967",
            "2. high": "1.0983",
            "3. low": "1.0918",
            "4. close": "1.0961"
        },
        "2003-04-22": {
            "1. open": "1.0864",
            "2. high": "1.1002",
            "3. low": "1.0845",
            "4. close": "1.0970"
        },
        "2003-04-21": {
            "1. open": "1.0892",
            "2. high": "1.0906",
            "3. low": "1.0819",
            "4. close": "1.0864"
        },
        "2003-04-18": {
            "1. open": "1.0882",
            "2. high": "1.0897",
            "3. low": "1.0867",
            "4. close": "1.0880"
        },
        "2003-04-17": {
            "1. open": "1.0910",
            "2. high": "1.0972",
            "3. low": "1.0865",
            "4. close": "1.0883"
        },
        "2003-04-16": {
            "1. open": "1.0811",
            "2. high": "1.0919",
            "3. low": "1.0780",
            "4. close": "1.0909"
        },
        "2003-04-15": {
            "1. open": "1.0778",
            "2. high": "1.0819",
            "3. low": "1.0730",
            "4. close": "1.0813"
        },
        "2003-04-14": {
            "1. open": "1.0742",
            "2. high": "1.0810",
            "3. low": "1.0712",
            "4. close": "1.0776"
        },
        "2003-04-11": {
            "1. open": "1.0794",
            "2. high": "1.0803",
            "3. low": "1.0689",
            "4. close": "1.0751"
        },
        "2003-04-10": {
            "1. open": "1.0762",
            "2. high": "1.0830",
            "3. low": "1.0749",
            "4. close": "1.0792"
        },
        "2003-04-09": {
            "1. open": "1.0710",
            "2. high": "1.0787",
            "3. low": "1.0672",
            "4. close": "1.0762"
        },
        "2003-04-08": {
            "1. open": "1.0657",
            "2. high": "1.0725",
            "3. low": "1.0640",
            "4. close": "1.0712"
        },
        "2003-04-07": {
            "1. open": "1.0667",
            "2. high": "1.0676",
            "3. low": "1.0551",
            "4. close": "1.0653"
        },
        "2003-04-04": {
            "1. open": "1.0729",
            "2. high": "1.0768",
            "3. low": "1.0679",
            "4. close": "1.0727"
        },
        "2003-04-03": {
            "1. open": "1.0761",
            "2. high": "1.0790",
            "3. low": "1.0682",
            "4. close": "1.0730"
        },
        "2003-04-02": {
            "1. open": "1.0886",
            "2. high": "1.0957",
            "3. low": "1.0748",
            "4. close": "1.0757"
        },
        "2003-04-01": {
            "1. open": "1.0895",
            "2. high": "1.0930",
            "3. low": "1.0861",
            "4. close": "1.0888"
        },
        "2003-03-31": {
            "1. open": "1.0795",
            "2. high": "1.0919",
            "3. low": "1.0777",
            "4. close": "1.0895"
        },
        "2003-03-28": {
            "1. open": "1.0683",
            "2. high": "1.0799",
            "3. low": "1.0667",
            "4. close": "1.0778"
        },
        "2003-03-27": {
            "1. open": "1.0680",
            "2. high": "1.0744",
            "3. low": "1.0671",
            "4. close": "1.0681"
        },
        "2003-03-26": {
            "1. open": "1.0653",
            "2. high": "1.0702",
            "3. low": "1.0619",
            "4. close": "1.0683"
        },
        "2003-03-25": {
            "1. open": "1.0645",
            "2. high": "1.0721",
            "3. low": "1.0623",
            "4. close": "1.0652"
        },
        "2003-03-24": {
            "1. open": "1.0577",
            "2. high": "1.0675",
            "3. low": "1.0564",
            "4. close": "1.0644"
        },
        "2003-03-21": {
            "1. open": "1.0616",
            "2. high": "1.0622",
            "3. low": "1.0499",
            "4. close": "1.0530"
        },
        "2003-03-20": {
            "1. open": "1.0568",
            "2. high": "1.0670",
            "3. low": "1.0529",
            "4. close": "1.0613"
        },
        "2003-03-19": {
            "1. open": "1.0628",
            "2. high": "1.0655",
            "3. low": "1.0557",
            "4. close": "1.0563"
        },
        "2003-03-18": {
            "1. open": "1.0645",
            "2. high": "1.0655",
            "3. low": "1.0539",
            "4. close": "1.0630"
        },
        "2003-03-17": {
            "1. open": "1.0762",
            "2. high": "1.0843",
            "3. low": "1.0586",
            "4. close": "1.0637"
        },
        "2003-03-14": {
            "1. open": "1.0808",
            "2. high": "1.0819",
            "3. low": "1.0689",
            "4. close": "1.0742"
        },
        "2003-03-13": {
            "1. open": "1.1001",
            "2. high": "1.1009",
            "3. low": "1.0790",
            "4. close": "1.0806"
        },
        "2003-03-12": {
            "1. open": "1.1028",
            "2. high": "1.1057",
            "3. low": "1.0978",
            "4. close": "1.1001"
        },
        "2003-03-11": {
            "1. open": "1.1045",
            "2. high": "1.1084",
            "3. low": "1.1000",
            "4. close": "1.1031"
        },
        "2003-03-10": {
            "1. open": "1.1012",
            "2. high": "1.1067",
            "3. low": "1.0997",
            "4. close": "1.1045"
        },
        "2003-03-07": {
            "1. open": "1.0972",
            "2. high": "1.1067",
            "3. low": "1.0960",
            "4. close": "1.1008"
        },
        "2003-03-06": {
            "1. open": "1.0972",
            "2. high": "1.1007",
            "3. low": "1.0923",
            "4. close": "1.0971"
        },
        "2003-03-05": {
            "1. open": "1.0876",
            "2. high": "1.1001",
            "3. low": "1.0874",
            "4. close": "1.0972"
        },
        "2003-03-04": {
            "1. open": "1.0884",
            "2. high": "1.0936",
            "3. low": "1.0874",
            "4. close": "1.0875"
        },
        "2003-03-03": {
            "1. open": "1.0773",
            "2. high": "1.0898",
            "3. low": "1.0760",
            "4. close": "1.0884"
        },
        "2003-02-28": {
            "1. open": "1.0765",
            "2. high": "1.0807",
            "3. low": "1.0729",
            "4. close": "1.0801"
        },
        "2003-02-27": {
            "1. open": "1.0788",
            "2. high": "1.0837",
            "3. low": "1.0733",
            "4. close": "1.0767"
        },
        "2003-02-26": {
            "1. open": "1.0764",
            "2. high": "1.0811",
            "3. low": "1.0726",
            "4. close": "1.0789"
        },
        "2003-02-25": {
            "1. open": "1.0790",
            "2. high": "1.0821",
            "3. low": "1.0740",
            "4. close": "1.0765"
        },
        "2003-02-24": {
            "1. open": "1.0731",
            "2. high": "1.0805",
            "3. low": "1.0705",
            "4. close": "1.0790"
        },
        "2003-02-21": {
            "1. open": "1.0822",
            "2. high": "1.0847",
            "3. low": "1.0748",
            "4. close": "1.0764"
        },
        "2003-02-20": {
            "1. open": "1.0758",
            "2. high": "1.0835",
            "3. low": "1.0736",
            "4. close": "1.0822"
        },
        "2003-02-19": {
            "1. open": "1.0687",
            "2. high": "1.0765",
            "3. low": "1.0665",
            "4. close": "1.0755"
        },
        "2003-02-18": {
            "1. open": "1.0735",
            "2. high": "1.0756",
            "3. low": "1.0675",
            "4. close": "1.0684"
        },
        "2003-02-17": {
            "1. open": "1.0773",
            "2. high": "1.0778",
            "3. low": "1.0670",
            "4. close": "1.0733"
        },
        "2003-02-14": {
            "1. open": "1.0837",
            "2. high": "1.0854",
            "3. low": "1.0759",
            "4. close": "1.0792"
        },
        "2003-02-13": {
            "1. open": "1.0719",
            "2. high": "1.0861",
            "3. low": "1.0700",
            "4. close": "1.0837"
        },
        "2003-02-12": {
            "1. open": "1.0734",
            "2. high": "1.0770",
            "3. low": "1.0701",
            "4. close": "1.0718"
        },
        "2003-02-11": {
            "1. open": "1.0745",
            "2. high": "1.0762",
            "3. low": "1.0660",
            "4. close": "1.0732"
        },
        "2003-02-10": {
            "1. open": "1.0807",
            "2. high": "1.0827",
            "3. low": "1.0716",
            "4. close": "1.0744"
        },
        "2003-02-07": {
            "1. open": "1.0834",
            "2. high": "1.0864",
            "3. low": "1.0722",
            "4. close": "1.0830"
        },
        "2003-02-06": {
            "1. open": "1.0802",
            "2. high": "1.0857",
            "3. low": "1.0760",
            "4. close": "1.0832"
        },
        "2003-02-05": {
            "1. open": "1.0876",
            "2. high": "1.0936",
            "3. low": "1.0731",
            "4. close": "1.0802"
        },
        "2003-02-04": {
            "1. open": "1.0763",
            "2. high": "1.0908",
            "3. low": "1.0758",
            "4. close": "1.0871"
        },
        "2003-02-03": {
            "1. open": "1.0781",
            "2. high": "1.0791",
            "3. low": "1.0690",
            "4. close": "1.0760"
        },
        "2003-01-31": {
            "1. open": "1.0802",
            "2. high": "1.0834",
            "3. low": "1.0720",
            "4. close": "1.0754"
        },
        "2003-01-30": {
            "1. open": "1.0831",
            "2. high": "1.0845",
            "3. low": "1.0727",
            "4. close": "1.0801"
        },
        "2003-01-29": {
            "1. open": "1.0819",
            "2. high": "1.0900",
            "3. low": "1.0806",
            "4. close": "1.0829"
        },
        "2003-01-28": {
            "1. open": "1.0850",
            "2. high": "1.0858",
            "3. low": "1.0778",
            "4. close": "1.0817"
        },
        "2003-01-27": {
            "1. open": "1.0838",
            "2. high": "1.0907",
            "3. low": "1.0779",
            "4. close": "1.0851"
        },
        "2003-01-24": {
            "1. open": "1.0756",
            "2. high": "1.0855",
            "3. low": "1.0737",
            "4. close": "1.0838"
        },
        "2003-01-23": {
            "1. open": "1.0716",
            "2. high": "1.0777",
            "3. low": "1.0702",
            "4. close": "1.0758"
        },
        "2003-01-22": {
            "1. open": "1.0715",
            "2. high": "1.0744",
            "3. low": "1.0679",
            "4. close": "1.0716"
        },
        "2003-01-21": {
            "1. open": "1.0681",
            "2. high": "1.0734",
            "3. low": "1.0625",
            "4. close": "1.0716"
        },
        "2003-01-20": {
            "1. open": "1.0653",
            "2. high": "1.0690",
            "3. low": "1.0630",
            "4. close": "1.0681"
        },
        "2003-01-17": {
            "1. open": "1.0614",
            "2. high": "1.0679",
            "3. low": "1.0600",
            "4. close": "1.0662"
        },
        "2003-01-16": {
            "1. open": "1.0545",
            "2. high": "1.0627",
            "3. low": "1.0538",
            "4. close": "1.0615"
        },
        "2003-01-15": {
            "1. open": "1.0567",
            "2. high": "1.0592",
            "3. low": "1.0500",
            "4. close": "1.0546"
        },
        "2003-01-14": {
            "1. open": "1.0549",
            "2. high": "1.0599",
            "3. low": "1.0533",
            "4. close": "1.0567"
        },
        "2003-01-13": {
            "1. open": "1.0572",
            "2. high": "1.0582",
            "3. low": "1.0522",
            "4. close": "1.0547"
        },
        "2003-01-10": {
            "1. open": "1.0486",
            "2. high": "1.0585",
            "3. low": "1.0469",
            "4. close": "1.0583"
        },
        "2003-01-09": {
            "1. open": "1.0486",
            "2. high": "1.0539",
            "3. low": "1.0457",
            "4. close": "1.0484"
        },
        "2003-01-08": {
            "1. open": "1.0414",
            "2. high": "1.0535",
            "3. low": "1.0357",
            "4. close": "1.0487"
        },
        "2003-01-07": {
            "1. open": "1.0469",
            "2. high": "1.0472",
            "3. low": "1.0390",
            "4. close": "1.0410"
        },
        "2003-01-06": {
            "1. open": "1.0426",
            "2. high": "1.0494",
            "3. low": "1.0413",
            "4. close": "1.0472"
        },
        "2003-01-03": {
            "1. open": "1.0360",
            "2. high": "1.0436",
            "3. low": "1.0334",
            "4. close": "1.0415"
        },
        "2003-01-02": {
            "1. open": "1.0489",
            "2. high": "1.0496",
            "3. low": "1.0331",
            "4. close": "1.0360"
        },
        "2003-01-01": {
            "1. open": "1.0495",
            "2. high": "1.0503",
            "3. low": "1.0461",
            "4. close": "1.0489"
        },
        "2002-12-31": {
            "1. open": "1.0479",
            "2. high": "1.0503",
            "3. low": "1.0450",
            "4. close": "1.0497"
        },
        "2002-12-30": {
            "1. open": "1.0426",
            "2. high": "1.0484",
            "3. low": "1.0401",
            "4. close": "1.0478"
        },
        "2002-12-27": {
            "1. open": "1.0369",
            "2. high": "1.0442",
            "3. low": "1.0357",
            "4. close": "1.0440"
        },
        "2002-12-26": {
            "1. open": "1.0318",
            "2. high": "1.0377",
            "3. low": "1.0311",
            "4. close": "1.0370"
        },
        "2002-12-25": {
            "1. open": "1.0297",
            "2. high": "1.0326",
            "3. low": "1.0276",
            "4. close": "1.0302"
        },
        "2002-12-24": {
            "1. open": "1.0258",
            "2. high": "1.0325",
            "3. low": "1.0250",
            "4. close": "1.0299"
        },
        "2002-12-23": {
            "1. open": "1.0274",
            "2. high": "1.0317",
            "3. low": "1.0214",
            "4. close": "1.0256"
        },
        "2002-12-20": {
            "1. open": "1.0268",
            "2. high": "1.0277",
            "3. low": "1.0239",
            "4. close": "1.0268"
        },
        "2002-12-19": {
            "1. open": "1.0260",
            "2. high": "1.0290",
            "3. low": "1.0196",
            "4. close": "1.0266"
        },
        "2002-12-18": {
            "1. open": "1.0280",
            "2. high": "1.0296",
            "3. low": "1.0223",
            "4. close": "1.0260"
        },
        "2002-12-17": {
            "1. open": "1.0219",
            "2. high": "1.0333",
            "3. low": "1.0207",
            "4. close": "1.0282"
        },
        "2002-12-16": {
            "1. open": "1.0236",
            "2. high": "1.0250",
            "3. low": "1.0189",
            "4. close": "1.0222"
        },
        "2002-12-13": {
            "1. open": "1.0186",
            "2. high": "1.0259",
            "3. low": "1.0161",
            "4. close": "1.0224"
        },
        "2002-12-12": {
            "1. open": "1.0081",
            "2. high": "1.0196",
            "3. low": "1.0070",
            "4. close": "1.0186"
        },
        "2002-12-11": {
            "1. open": "1.0089",
            "2. high": "1.0101",
            "3. low": "1.0056",
            "4. close": "1.0080"
        },
        "2002-12-10": {
            "1. open": "1.0097",
            "2. high": "1.0140",
            "3. low": "1.0067",
            "4. close": "1.0088"
        },
        "2002-12-09": {
            "1. open": "1.0114",
            "2. high": "1.0119",
            "3. low": "1.0063",
            "4. close": "1.0098"
        },
        "2002-12-06": {
            "1. open": "1.0004",
            "2. high": "1.0128",
            "3. low": "0.9992",
            "4. close": "1.0093"
        },
        "2002-12-05": {
            "1. open": "0.9997",
            "2. high": "1.0024",
            "3. low": "0.9970",
            "4. close": "1.0003"
        },
        "2002-12-04": {
            "1. open": "0.9953",
            "2. high": "1.0033",
            "3. low": "0.9949",
            "4. close": "0.9996"
        },
        "2002-12-03": {
            "1. open": "0.9971",
            "2. high": "1.0006",
            "3. low": "0.9949",
            "4. close": "0.9955"
        },
        "2002-12-02": {
            "1. open": "0.9948",
            "2. high": "0.9984",
            "3. low": "0.9857",
            "4. close": "0.9972"
        },
        "2002-11-29": {
            "1. open": "0.9942",
            "2. high": "0.9956",
            "3. low": "0.9913",
            "4. close": "0.9942"
        },
        "2002-11-28": {
            "1. open": "0.9901",
            "2. high": "0.9959",
            "3. low": "0.9890",
            "4. close": "0.9944"
        },
        "2002-11-27": {
            "1. open": "0.9921",
            "2. high": "0.9941",
            "3. low": "0.9874",
            "4. close": "0.9900"
        },
        "2002-11-26": {
            "1. open": "0.9909",
            "2. high": "0.9936",
            "3. low": "0.9892",
            "4. close": "0.9922"
        },
        "2002-11-25": {
            "1. open": "0.9967",
            "2. high": "0.9967",
            "3. low": "0.9890",
            "4. close": "0.9909"
        },
        "2002-11-22": {
            "1. open": "1.0006",
            "2. high": "1.0039",
            "3. low": "0.9955",
            "4. close": "0.9971"
        },
        "2002-11-21": {
            "1. open": "1.0018",
            "2. high": "1.0040",
            "3. low": "0.9976",
            "4. close": "1.0006"
        },
        "2002-11-20": {
            "1. open": "1.0028",
            "2. high": "1.0044",
            "3. low": "0.9987",
            "4. close": "1.0015"
        },
        "2002-11-19": {
            "1. open": "1.0083",
            "2. high": "1.0141",
            "3. low": "1.0005",
            "4. close": "1.0030"
        },
        "2002-11-18": {
            "1. open": "1.0090",
            "2. high": "1.0123",
            "3. low": "1.0054",
            "4. close": "1.0080"
        },
        "2002-11-15": {
            "1. open": "1.0055",
            "2. high": "1.0096",
            "3. low": "1.0004",
            "4. close": "1.0089"
        },
        "2002-11-14": {
            "1. open": "1.0065",
            "2. high": "1.0099",
            "3. low": "1.0026",
            "4. close": "1.0055"
        },
        "2002-11-13": {
            "1. open": "1.0113",
            "2. high": "1.0130",
            "3. low": "1.0040",
            "4. close": "1.0063"
        },
        "2002-11-12": {
            "1. open": "1.0099",
            "2. high": "1.0135",
            "3. low": "1.0065",
            "4. close": "1.0114"
        },
        "2002-11-11": {
            "1. open": "1.0130",
            "2. high": "1.0171",
            "3. low": "1.0090",
            "4. close": "1.0098"
        },
        "2002-11-08": {
            "1. open": "1.0090",
            "2. high": "1.0151",
            "3. low": "1.0071",
            "4. close": "1.0130"
        },
        "2002-11-07": {
            "1. open": "1.0027",
            "2. high": "1.0097",
            "3. low": "0.9988",
            "4. close": "1.0090"
        },
        "2002-11-06": {
            "1. open": "0.9991",
            "2. high": "1.0031",
            "3. low": "0.9936",
            "4. close": "1.0025"
        },
        "2002-11-05": {
            "1. open": "0.9969",
            "2. high": "1.0044",
            "3. low": "0.9960",
            "4. close": "0.9995"
        },
        "2002-11-04": {
            "1. open": "0.9966",
            "2. high": "0.9975",
            "3. low": "0.9926",
            "4. close": "0.9975"
        },
        "2002-11-01": {
            "1. open": "0.9892",
            "2. high": "1.0003",
            "3. low": "0.9880",
            "4. close": "0.9962"
        },
        "2002-10-31": {
            "1. open": "0.9844",
            "2. high": "0.9907",
            "3. low": "0.9830",
            "4. close": "0.9889"
        },
        "2002-10-30": {
            "1. open": "0.9846",
            "2. high": "0.9852",
            "3. low": "0.9812",
            "4. close": "0.9844"
        },
        "2002-10-29": {
            "1. open": "0.9841",
            "2. high": "0.9867",
            "3. low": "0.9801",
            "4. close": "0.9846"
        },
        "2002-10-28": {
            "1. open": "0.9764",
            "2. high": "0.9848",
            "3. low": "0.9722",
            "4. close": "0.9840"
        },
        "2002-10-25": {
            "1. open": "0.9772",
            "2. high": "0.9795",
            "3. low": "0.9751",
            "4. close": "0.9765"
        },
        "2002-10-24": {
            "1. open": "0.9764",
            "2. high": "0.9774",
            "3. low": "0.9720",
            "4. close": "0.9771"
        },
        "2002-10-23": {
            "1. open": "0.9783",
            "2. high": "0.9798",
            "3. low": "0.9743",
            "4. close": "0.9764"
        },
        "2002-10-22": {
            "1. open": "0.9739",
            "2. high": "0.9800",
            "3. low": "0.9713",
            "4. close": "0.9785"
        },
        "2002-10-21": {
            "1. open": "0.9719",
            "2. high": "0.9764",
            "3. low": "0.9680",
            "4. close": "0.9737"
        },
        "2002-10-18": {
            "1. open": "0.9715",
            "2. high": "0.9742",
            "3. low": "0.9694",
            "4. close": "0.9715"
        },
        "2002-10-17": {
            "1. open": "0.9816",
            "2. high": "0.9822",
            "3. low": "0.9694",
            "4. close": "0.9717"
        },
        "2002-10-16": {
            "1. open": "0.9803",
            "2. high": "0.9836",
            "3. low": "0.9795",
            "4. close": "0.9815"
        },
        "2002-10-15": {
            "1. open": "0.9865",
            "2. high": "0.9888",
            "3. low": "0.9788",
            "4. close": "0.9804"
        },
        "2002-10-14": {
            "1. open": "0.9865",
            "2. high": "0.9891",
            "3. low": "0.9852",
            "4. close": "0.9865"
        },
        "2002-10-11": {
            "1. open": "0.9859",
            "2. high": "0.9880",
            "3. low": "0.9830",
            "4. close": "0.9869"
        },
        "2002-10-10": {
            "1. open": "0.9900",
            "2. high": "0.9926",
            "3. low": "0.9846",
            "4. close": "0.9860"
        },
        "2002-10-09": {
            "1. open": "0.9769",
            "2. high": "0.9912",
            "3. low": "0.9767",
            "4. close": "0.9901"
        },
        "2002-10-08": {
            "1. open": "0.9820",
            "2. high": "0.9843",
            "3. low": "0.9760",
            "4. close": "0.9770"
        },
        "2002-10-07": {
            "1. open": "0.9790",
            "2. high": "0.9830",
            "3. low": "0.9775",
            "4. close": "0.9819"
        },
        "2002-10-04": {
            "1. open": "0.9866",
            "2. high": "0.9885",
            "3. low": "0.9779",
            "4. close": "0.9794"
        },
        "2002-10-03": {
            "1. open": "0.9843",
            "2. high": "0.9908",
            "3. low": "0.9840",
            "4. close": "0.9865"
        },
        "2002-10-02": {
            "1. open": "0.9848",
            "2. high": "0.9861",
            "3. low": "0.9800",
            "4. close": "0.9846"
        },
        "2002-10-01": {
            "1. open": "0.9864",
            "2. high": "0.9892",
            "3. low": "0.9835",
            "4. close": "0.9847"
        },
        "2002-09-30": {
            "1. open": "0.9798",
            "2. high": "0.9898",
            "3. low": "0.9795",
            "4. close": "0.9861"
        },
        "2002-09-27": {
            "1. open": "0.9772",
            "2. high": "0.9801",
            "3. low": "0.9744",
            "4. close": "0.9793"
        },
        "2002-09-26": {
            "1. open": "0.9763",
            "2. high": "0.9809",
            "3. low": "0.9725",
            "4. close": "0.9773"
        },
        "2002-09-25": {
            "1. open": "0.9812",
            "2. high": "0.9851",
            "3. low": "0.9755",
            "4. close": "0.9761"
        },
        "2002-09-24": {
            "1. open": "0.9776",
            "2. high": "0.9836",
            "3. low": "0.9755",
            "4. close": "0.9811"
        },
        "2002-09-23": {
            "1. open": "0.9816",
            "2. high": "0.9860",
            "3. low": "0.9748",
            "4. close": "0.9775"
        },
        "2002-09-20": {
            "1. open": "0.9842",
            "2. high": "0.9875",
            "3. low": "0.9780",
            "4. close": "0.9803"
        },
        "2002-09-19": {
            "1. open": "0.9760",
            "2. high": "0.9859",
            "3. low": "0.9751",
            "4. close": "0.9845"
        },
        "2002-09-18": {
            "1. open": "0.9706",
            "2. high": "0.9793",
            "3. low": "0.9684",
            "4. close": "0.9761"
        },
        "2002-09-17": {
            "1. open": "0.9709",
            "2. high": "0.9713",
            "3. low": "0.9605",
            "4. close": "0.9708"
        },
        "2002-09-16": {
            "1. open": "0.9704",
            "2. high": "0.9726",
            "3. low": "0.9663",
            "4. close": "0.9709"
        },
        "2002-09-13": {
            "1. open": "0.9817",
            "2. high": "0.9837",
            "3. low": "0.9700",
            "4. close": "0.9722"
        },
        "2002-09-12": {
            "1. open": "0.9747",
            "2. high": "0.9816",
            "3. low": "0.9736",
            "4. close": "0.9810"
        },
        "2002-09-11": {
            "1. open": "0.9747",
            "2. high": "0.9768",
            "3. low": "0.9697",
            "4. close": "0.9746"
        },
        "2002-09-10": {
            "1. open": "0.9787",
            "2. high": "0.9840",
            "3. low": "0.9722",
            "4. close": "0.9747"
        },
        "2002-09-09": {
            "1. open": "0.9813",
            "2. high": "0.9828",
            "3. low": "0.9778",
            "4. close": "0.9785"
        },
        "2002-09-06": {
            "1. open": "0.9930",
            "2. high": "0.9954",
            "3. low": "0.9805",
            "4. close": "0.9808"
        },
        "2002-09-05": {
            "1. open": "0.9909",
            "2. high": "0.9989",
            "3. low": "0.9885",
            "4. close": "0.9930"
        },
        "2002-09-04": {
            "1. open": "0.9965",
            "2. high": "0.9975",
            "3. low": "0.9902",
            "4. close": "0.9910"
        },
        "2002-09-03": {
            "1. open": "0.9845",
            "2. high": "0.9973",
            "3. low": "0.9824",
            "4. close": "0.9962"
        },
        "2002-09-02": {
            "1. open": "0.9823",
            "2. high": "0.9855",
            "3. low": "0.9793",
            "4. close": "0.9846"
        },
        "2002-08-30": {
            "1. open": "0.9837",
            "2. high": "0.9863",
            "3. low": "0.9791",
            "4. close": "0.9816"
        },
        "2002-08-29": {
            "1. open": "0.9800",
            "2. high": "0.9884",
            "3. low": "0.9768",
            "4. close": "0.9835"
        },
        "2002-08-28": {
            "1. open": "0.9830",
            "2. high": "0.9836",
            "3. low": "0.9788",
            "4. close": "0.9800"
        },
        "2002-08-27": {
            "1. open": "0.9721",
            "2. high": "0.9838",
            "3. low": "0.9698",
            "4. close": "0.9830"
        },
        "2002-08-26": {
            "1. open": "0.9728",
            "2. high": "0.9743",
            "3. low": "0.9682",
            "4. close": "0.9721"
        },
        "2002-08-23": {
            "1. open": "0.9696",
            "2. high": "0.9730",
            "3. low": "0.9661",
            "4. close": "0.9718"
        },
        "2002-08-22": {
            "1. open": "0.9796",
            "2. high": "0.9813",
            "3. low": "0.9670",
            "4. close": "0.9700"
        },
        "2002-08-21": {
            "1. open": "0.9786",
            "2. high": "0.9845",
            "3. low": "0.9749",
            "4. close": "0.9795"
        },
        "2002-08-20": {
            "1. open": "0.9766",
            "2. high": "0.9807",
            "3. low": "0.9728",
            "4. close": "0.9789"
        },
        "2002-08-19": {
            "1. open": "0.9849",
            "2. high": "0.9870",
            "3. low": "0.9747",
            "4. close": "0.9767"
        },
        "2002-08-16": {
            "1. open": "0.9833",
            "2. high": "0.9865",
            "3. low": "0.9780",
            "4. close": "0.9837"
        },
        "2002-08-15": {
            "1. open": "0.9820",
            "2. high": "0.9848",
            "3. low": "0.9745",
            "4. close": "0.9835"
        },
        "2002-08-14": {
            "1. open": "0.9811",
            "2. high": "0.9893",
            "3. low": "0.9795",
            "4. close": "0.9819"
        },
        "2002-08-13": {
            "1. open": "0.9786",
            "2. high": "0.9828",
            "3. low": "0.9749",
            "4. close": "0.9812"
        },
        "2002-08-12": {
            "1. open": "0.9704",
            "2. high": "0.9799",
            "3. low": "0.9684",
            "4. close": "0.9787"
        },
        "2002-08-09": {
            "1. open": "0.9657",
            "2. high": "0.9739",
            "3. low": "0.9648",
            "4. close": "0.9703"
        },
        "2002-08-08": {
            "1. open": "0.9742",
            "2. high": "0.9772",
            "3. low": "0.9639",
            "4. close": "0.9657"
        },
        "2002-08-07": {
            "1. open": "0.9648",
            "2. high": "0.9763",
            "3. low": "0.9637",
            "4. close": "0.9742"
        },
        "2002-08-06": {
            "1. open": "0.9810",
            "2. high": "0.9819",
            "3. low": "0.9620",
            "4. close": "0.9648"
        },
        "2002-08-05": {
            "1. open": "0.9873",
            "2. high": "0.9878",
            "3. low": "0.9803",
            "4. close": "0.9809"
        },
        "2002-08-02": {
            "1. open": "0.9833",
            "2. high": "0.9917",
            "3. low": "0.9825",
            "4. close": "0.9865"
        },
        "2002-08-01": {
            "1. open": "0.9776",
            "2. high": "0.9857",
            "3. low": "0.9721",
            "4. close": "0.9836"
        },
        "2002-07-31": {
            "1. open": "0.9840",
            "2. high": "0.9855",
            "3. low": "0.9756",
            "4. close": "0.9768"
        },
        "2002-07-30": {
            "1. open": "0.9806",
            "2. high": "0.9891",
            "3. low": "0.9775",
            "4. close": "0.9842"
        },
        "2002-07-29": {
            "1. open": "0.9857",
            "2. high": "0.9864",
            "3. low": "0.9768",
            "4. close": "0.9804"
        },
        "2002-07-26": {
            "1. open": "1.0018",
            "2. high": "1.0067",
            "3. low": "0.9856",
            "4. close": "0.9868"
        },
        "2002-07-25": {
            "1. open": "0.9961",
            "2. high": "1.0035",
            "3. low": "0.9927",
            "4. close": "1.0015"
        },
        "2002-07-24": {
            "1. open": "0.9861",
            "2. high": "0.9978",
            "3. low": "0.9857",
            "4. close": "0.9962"
        },
        "2002-07-23": {
            "1. open": "1.0069",
            "2. high": "1.0089",
            "3. low": "0.9843",
            "4. close": "0.9862"
        },
        "2002-07-22": {
            "1. open": "1.0126",
            "2. high": "1.0134",
            "3. low": "1.0051",
            "4. close": "1.0069"
        },
        "2002-07-19": {
            "1. open": "1.0097",
            "2. high": "1.0209",
            "3. low": "1.0088",
            "4. close": "1.0132"
        },
        "2002-07-18": {
            "1. open": "1.0090",
            "2. high": "1.0099",
            "3. low": "1.0034",
            "4. close": "1.0095"
        },
        "2002-07-17": {
            "1. open": "1.0078",
            "2. high": "1.0160",
            "3. low": "1.0029",
            "4. close": "1.0093"
        },
        "2002-07-16": {
            "1. open": "1.0055",
            "2. high": "1.0147",
            "3. low": "1.0020",
            "4. close": "1.0077"
        },
        "2002-07-15": {
            "1. open": "0.9921",
            "2. high": "1.0088",
            "3. low": "0.9906",
            "4. close": "1.0054"
        },
        "2002-07-12": {
            "1. open": "0.9904",
            "2. high": "0.9923",
            "3. low": "0.9850",
            "4. close": "0.9903"
        },
        "2002-07-11": {
            "1. open": "0.9884",
            "2. high": "0.9939",
            "3. low": "0.9830",
            "4. close": "0.9907"
        },
        "2002-07-10": {
            "1. open": "0.9941",
            "2. high": "0.9968",
            "3. low": "0.9856",
            "4. close": "0.9884"
        },
        "2002-07-09": {
            "1. open": "0.9878",
            "2. high": "0.9952",
            "3. low": "0.9866",
            "4. close": "0.9941"
        },
        "2002-07-08": {
            "1. open": "0.9729",
            "2. high": "0.9882",
            "3. low": "0.9727",
            "4. close": "0.9876"
        },
        "2002-07-05": {
            "1. open": "0.9772",
            "2. high": "0.9818",
            "3. low": "0.9712",
            "4. close": "0.9732"
        },
        "2002-07-04": {
            "1. open": "0.9800",
            "2. high": "0.9810",
            "3. low": "0.9744",
            "4. close": "0.9774"
        },
        "2002-07-03": {
            "1. open": "0.9835",
            "2. high": "0.9872",
            "3. low": "0.9764",
            "4. close": "0.9800"
        },
        "2002-07-02": {
            "1. open": "0.9872",
            "2. high": "0.9919",
            "3. low": "0.9795",
            "4. close": "0.9834"
        },
        "2002-07-01": {
            "1. open": "0.9901",
            "2. high": "0.9972",
            "3. low": "0.9859",
            "4. close": "0.9870"
        },
        "2002-06-28": {
            "1. open": "0.9877",
            "2. high": "0.9990",
            "3. low": "0.9833",
            "4. close": "0.9916"
        },
        "2002-06-27": {
            "1. open": "0.9862",
            "2. high": "0.9897",
            "3. low": "0.9787",
            "4. close": "0.9878"
        },
        "2002-06-26": {
            "1. open": "0.9776",
            "2. high": "0.9944",
            "3. low": "0.9763",
            "4. close": "0.9862"
        },
        "2002-06-25": {
            "1. open": "0.9702",
            "2. high": "0.9780",
            "3. low": "0.9656",
            "4. close": "0.9774"
        },
        "2002-06-24": {
            "1. open": "0.9688",
            "2. high": "0.9813",
            "3. low": "0.9670",
            "4. close": "0.9778"
        },
        "2002-06-21": {
            "1. open": "0.9636",
            "2. high": "0.9718",
            "3. low": "0.9623",
            "4. close": "0.9701"
        },
        "2002-06-20": {
            "1. open": "0.9565",
            "2. high": "0.9648",
            "3. low": "0.9550",
            "4. close": "0.9636"
        },
        "2002-06-19": {
            "1. open": "0.9511",
            "2. high": "0.9580",
            "3. low": "0.9503",
            "4. close": "0.9563"
        },
        "2002-06-18": {
            "1. open": "0.9436",
            "2. high": "0.9519",
            "3. low": "0.9431",
            "4. close": "0.9510"
        },
        "2002-06-17": {
            "1. open": "0.9450",
            "2. high": "0.9467",
            "3. low": "0.9407",
            "4. close": "0.9438"
        },
        "2002-06-14": {
            "1. open": "0.9418",
            "2. high": "0.9520",
            "3. low": "0.9410",
            "4. close": "0.9453"
        },
        "2002-06-13": {
            "1. open": "0.9450",
            "2. high": "0.9473",
            "3. low": "0.9392",
            "4. close": "0.9418"
        },
        "2002-06-12": {
            "1. open": "0.9468",
            "2. high": "0.9505",
            "3. low": "0.9433",
            "4. close": "0.9448"
        },
        "2002-06-11": {
            "1. open": "0.9433",
            "2. high": "0.9472",
            "3. low": "0.9401",
            "4. close": "0.9469"
        },
        "2002-06-10": {
            "1. open": "0.9433",
            "2. high": "0.9482",
            "3. low": "0.9385",
            "4. close": "0.9433"
        },
        "2002-06-07": {
            "1. open": "0.9456",
            "2. high": "0.9487",
            "3. low": "0.9423",
            "4. close": "0.9441"
        },
        "2002-06-06": {
            "1. open": "0.9391",
            "2. high": "0.9471",
            "3. low": "0.9333",
            "4. close": "0.9456"
        },
        "2002-06-05": {
            "1. open": "0.9412",
            "2. high": "0.9417",
            "3. low": "0.9350",
            "4. close": "0.9391"
        },
        "2002-06-04": {
            "1. open": "0.9376",
            "2. high": "0.9451",
            "3. low": "0.9373",
            "4. close": "0.9418"
        },
        "2002-06-03": {
            "1. open": "0.9336",
            "2. high": "0.9396",
            "3. low": "0.9300",
            "4. close": "0.9375"
        },
        "2002-05-31": {
            "1. open": "0.9385",
            "2. high": "0.9400",
            "3. low": "0.9279",
            "4. close": "0.9323"
        },
        "2002-05-30": {
            "1. open": "0.9364",
            "2. high": "0.9414",
            "3. low": "0.9338",
            "4. close": "0.9387"
        },
        "2002-05-29": {
            "1. open": "0.9290",
            "2. high": "0.9368",
            "3. low": "0.9267",
            "4. close": "0.9365"
        },
        "2002-05-28": {
            "1. open": "0.9207",
            "2. high": "0.9306",
            "3. low": "0.9193",
            "4. close": "0.9291"
        },
        "2002-05-27": {
            "1. open": "0.9199",
            "2. high": "0.9221",
            "3. low": "0.9180",
            "4. close": "0.9209"
        },
        "2002-05-24": {
            "1. open": "0.9215",
            "2. high": "0.9230",
            "3. low": "0.9156",
            "4. close": "0.9211"
        },
        "2002-05-23": {
            "1. open": "0.9257",
            "2. high": "0.9269",
            "3. low": "0.9177",
            "4. close": "0.9214"
        },
        "2002-05-22": {
            "1. open": "0.9196",
            "2. high": "0.9278",
            "3. low": "0.9173",
            "4. close": "0.9259"
        },
        "2002-05-21": {
            "1. open": "0.9221",
            "2. high": "0.9227",
            "3. low": "0.9158",
            "4. close": "0.9199"
        },
        "2002-05-20": {
            "1. open": "0.9203",
            "2. high": "0.9229",
            "3. low": "0.9177",
            "4. close": "0.9222"
        },
        "2002-05-17": {
            "1. open": "0.9119",
            "2. high": "0.9220",
            "3. low": "0.9108",
            "4. close": "0.9213"
        },
        "2002-05-16": {
            "1. open": "0.9111",
            "2. high": "0.9140",
            "3. low": "0.9082",
            "4. close": "0.9118"
        },
        "2002-05-15": {
            "1. open": "0.9023",
            "2. high": "0.9117",
            "3. low": "0.8990",
            "4. close": "0.9112"
        },
        "2002-05-14": {
            "1. open": "0.9116",
            "2. high": "0.9126",
            "3. low": "0.9007",
            "4. close": "0.9022"
        },
        "2002-05-13": {
            "1. open": "0.9130",
            "2. high": "0.9168",
            "3. low": "0.9093",
            "4. close": "0.9117"
        },
        "2002-05-10": {
            "1. open": "0.9087",
            "2. high": "0.9149",
            "3. low": "0.9080",
            "4. close": "0.9135"
        },
        "2002-05-09": {
            "1. open": "0.9050",
            "2. high": "0.9113",
            "3. low": "0.9033",
            "4. close": "0.9085"
        },
        "2002-05-08": {
            "1. open": "0.9149",
            "2. high": "0.9156",
            "3. low": "0.9035",
            "4. close": "0.9052"
        },
        "2002-05-07": {
            "1. open": "0.9166",
            "2. high": "0.9189",
            "3. low": "0.9111",
            "4. close": "0.9149"
        },
        "2002-05-06": {
            "1. open": "0.9181",
            "2. high": "0.9181",
            "3. low": "0.9131",
            "4. close": "0.9165"
        },
        "2002-05-03": {
            "1. open": "0.9025",
            "2. high": "0.9174",
            "3. low": "0.9021",
            "4. close": "0.9165"
        },
        "2002-05-02": {
            "1. open": "0.9058",
            "2. high": "0.9078",
            "3. low": "0.9009",
            "4. close": "0.9027"
        },
        "2002-05-01": {
            "1. open": "0.9004",
            "2. high": "0.9083",
            "3. low": "0.8988",
            "4. close": "0.9056"
        },
        "2002-04-30": {
            "1. open": "0.9032",
            "2. high": "0.9042",
            "3. low": "0.8986",
            "4. close": "0.9006"
        },
        "2002-04-29": {
            "1. open": "0.9011",
            "2. high": "0.9049",
            "3. low": "0.9005",
            "4. close": "0.9034"
        },
        "2002-04-26": {
            "1. open": "0.8980",
            "2. high": "0.9016",
            "3. low": "0.8955",
            "4. close": "0.9015"
        },
        "2002-04-25": {
            "1. open": "0.8919",
            "2. high": "0.8992",
            "3. low": "0.8911",
            "4. close": "0.8978"
        },
        "2002-04-24": {
            "1. open": "0.8885",
            "2. high": "0.8930",
            "3. low": "0.8870",
            "4. close": "0.8918"
        },
        "2002-04-23": {
            "1. open": "0.8895",
            "2. high": "0.8902",
            "3. low": "0.8853",
            "4. close": "0.8884"
        },
        "2002-04-22": {
            "1. open": "0.8916",
            "2. high": "0.8916",
            "3. low": "0.8863",
            "4. close": "0.8895"
        },
        "2002-04-19": {
            "1. open": "0.8901",
            "2. high": "0.8926",
            "3. low": "0.8876",
            "4. close": "0.8915"
        },
        "2002-04-18": {
            "1. open": "0.8891",
            "2. high": "0.8920",
            "3. low": "0.8855",
            "4. close": "0.8900"
        },
        "2002-04-17": {
            "1. open": "0.8817",
            "2. high": "0.8895",
            "3. low": "0.8812",
            "4. close": "0.8892"
        },
        "2002-04-16": {
            "1. open": "0.8802",
            "2. high": "0.8839",
            "3. low": "0.8786",
            "4. close": "0.8818"
        },
        "2002-04-15": {
            "1. open": "0.8797",
            "2. high": "0.8823",
            "3. low": "0.8782",
            "4. close": "0.8800"
        },
        "2002-04-12": {
            "1. open": "0.8830",
            "2. high": "0.8835",
            "3. low": "0.8769",
            "4. close": "0.8792"
        },
        "2002-04-11": {
            "1. open": "0.8804",
            "2. high": "0.8845",
            "3. low": "0.8782",
            "4. close": "0.8828"
        },
        "2002-04-10": {
            "1. open": "0.8805",
            "2. high": "0.8826",
            "3. low": "0.8784",
            "4. close": "0.8803"
        },
        "2002-04-09": {
            "1. open": "0.8740",
            "2. high": "0.8813",
            "3. low": "0.8728",
            "4. close": "0.8804"
        },
        "2002-04-08": {
            "1. open": "0.8788",
            "2. high": "0.8796",
            "3. low": "0.8733",
            "4. close": "0.8739"
        },
        "2002-04-05": {
            "1. open": "0.8776",
            "2. high": "0.8814",
            "3. low": "0.8762",
            "4. close": "0.8790"
        },
        "2002-04-04": {
            "1. open": "0.8809",
            "2. high": "0.8856",
            "3. low": "0.8762",
            "4. close": "0.8777"
        },
        "2002-04-03": {
            "1. open": "0.8789",
            "2. high": "0.8830",
            "3. low": "0.8765",
            "4. close": "0.8809"
        },
        "2002-04-02": {
            "1. open": "0.8804",
            "2. high": "0.8815",
            "3. low": "0.8769",
            "4. close": "0.8789"
        },
        "2002-04-01": {
            "1. open": "0.8715",
            "2. high": "0.8821",
            "3. low": "0.8709",
            "4. close": "0.8803"
        },
        "2002-03-29": {
            "1. open": "0.8703",
            "2. high": "0.8727",
            "3. low": "0.8697",
            "4. close": "0.8714"
        },
        "2002-03-28": {
            "1. open": "0.8726",
            "2. high": "0.8742",
            "3. low": "0.8697",
            "4. close": "0.8702"
        },
        "2002-03-27": {
            "1. open": "0.8767",
            "2. high": "0.8773",
            "3. low": "0.8716",
            "4. close": "0.8726"
        },
        "2002-03-26": {
            "1. open": "0.8771",
            "2. high": "0.8794",
            "3. low": "0.8728",
            "4. close": "0.8767"
        },
        "2002-03-25": {
            "1. open": "0.8765",
            "2. high": "0.8782",
            "3. low": "0.8748",
            "4. close": "0.8771"
        },
        "2002-03-22": {
            "1. open": "0.8816",
            "2. high": "0.8826",
            "3. low": "0.8747",
            "4. close": "0.8765"
        },
        "2002-03-21": {
            "1. open": "0.8841",
            "2. high": "0.8860",
            "3. low": "0.8802",
            "4. close": "0.8817"
        },
        "2002-03-20": {
            "1. open": "0.8827",
            "2. high": "0.8858",
            "3. low": "0.8774",
            "4. close": "0.8840"
        },
        "2002-03-19": {
            "1. open": "0.8819",
            "2. high": "0.8842",
            "3. low": "0.8793",
            "4. close": "0.8826"
        },
        "2002-03-18": {
            "1. open": "0.8814",
            "2. high": "0.8830",
            "3. low": "0.8779",
            "4. close": "0.8817"
        },
        "2002-03-15": {
            "1. open": "0.8823",
            "2. high": "0.8868",
            "3. low": "0.8805",
            "4. close": "0.8822"
        },
        "2002-03-14": {
            "1. open": "0.8762",
            "2. high": "0.8844",
            "3. low": "0.8750",
            "4. close": "0.8822"
        },
        "2002-03-13": {
            "1. open": "0.8760",
            "2. high": "0.8783",
            "3. low": "0.8721",
            "4. close": "0.8764"
        },
        "2002-03-12": {
            "1. open": "0.8753",
            "2. high": "0.8764",
            "3. low": "0.8701",
            "4. close": "0.8760"
        },
        "2002-03-11": {
            "1. open": "0.8737",
            "2. high": "0.8772",
            "3. low": "0.8728",
            "4. close": "0.8755"
        },
        "2002-03-08": {
            "1. open": "0.8833",
            "2. high": "0.8838",
            "3. low": "0.8719",
            "4. close": "0.8735"
        },
        "2002-03-07": {
            "1. open": "0.8761",
            "2. high": "0.8839",
            "3. low": "0.8736",
            "4. close": "0.8833"
        },
        "2002-03-06": {
            "1. open": "0.8715",
            "2. high": "0.8775",
            "3. low": "0.8687",
            "4. close": "0.8759"
        },
        "2002-03-05": {
            "1. open": "0.8694",
            "2. high": "0.8718",
            "3. low": "0.8645",
            "4. close": "0.8714"
        },
        "2002-03-04": {
            "1. open": "0.8646",
            "2. high": "0.8714",
            "3. low": "0.8628",
            "4. close": "0.8689"
        },
        "2002-03-01": {
            "1. open": "0.8686",
            "2. high": "0.8698",
            "3. low": "0.8628",
            "4. close": "0.8648"
        },
        "2002-02-28": {
            "1. open": "0.8655",
            "2. high": "0.8695",
            "3. low": "0.8624",
            "4. close": "0.8687"
        },
        "2002-02-27": {
            "1. open": "0.8635",
            "2. high": "0.8667",
            "3. low": "0.8620",
            "4. close": "0.8654"
        },
        "2002-02-26": {
            "1. open": "0.8689",
            "2. high": "0.8720",
            "3. low": "0.8612",
            "4. close": "0.8639"
        },
        "2002-02-25": {
            "1. open": "0.8754",
            "2. high": "0.8757",
            "3. low": "0.8683",
            "4. close": "0.8687"
        },
        "2002-02-22": {
            "1. open": "0.8685",
            "2. high": "0.8776",
            "3. low": "0.8677",
            "4. close": "0.8755"
        },
        "2002-02-21": {
            "1. open": "0.8700",
            "2. high": "0.8720",
            "3. low": "0.8677",
            "4. close": "0.8686"
        },
        "2002-02-20": {
            "1. open": "0.8756",
            "2. high": "0.8782",
            "3. low": "0.8697",
            "4. close": "0.8702"
        },
        "2002-02-19": {
            "1. open": "0.8706",
            "2. high": "0.8782",
            "3. low": "0.8657",
            "4. close": "0.8758"
        },
        "2002-02-18": {
            "1. open": "0.8733",
            "2. high": "0.8742",
            "3. low": "0.8697",
            "4. close": "0.8705"
        },
        "2002-02-15": {
            "1. open": "0.8735",
            "2. high": "0.8746",
            "3. low": "0.8689",
            "4. close": "0.8723"
        },
        "2002-02-14": {
            "1. open": "0.8712",
            "2. high": "0.8744",
            "3. low": "0.8675",
            "4. close": "0.8736"
        },
        "2002-02-13": {
            "1. open": "0.8760",
            "2. high": "0.8773",
            "3. low": "0.8700",
            "4. close": "0.8713"
        },
        "2002-02-12": {
            "1. open": "0.8764",
            "2. high": "0.8799",
            "3. low": "0.8736",
            "4. close": "0.8760"
        },
        "2002-02-11": {
            "1. open": "0.8704",
            "2. high": "0.8800",
            "3. low": "0.8699",
            "4. close": "0.8765"
        },
        "2002-02-08": {
            "1. open": "0.8704",
            "2. high": "0.8753",
            "3. low": "0.8695",
            "4. close": "0.8732"
        },
        "2002-02-07": {
            "1. open": "0.8685",
            "2. high": "0.8716",
            "3. low": "0.8642",
            "4. close": "0.8706"
        },
        "2002-02-06": {
            "1. open": "0.8673",
            "2. high": "0.8706",
            "3. low": "0.8629",
            "4. close": "0.8684"
        },
        "2002-02-05": {
            "1. open": "0.8699",
            "2. high": "0.8730",
            "3. low": "0.8649",
            "4. close": "0.8671"
        },
        "2002-02-04": {
            "1. open": "0.8620",
            "2. high": "0.8711",
            "3. low": "0.8603",
            "4. close": "0.8700"
        },
        "2002-02-01": {
            "1. open": "0.8586",
            "2. high": "0.8642",
            "3. low": "0.8560",
            "4. close": "0.8614"
        },
        "2002-01-31": {
            "1. open": "0.8613",
            "2. high": "0.8646",
            "3. low": "0.8575",
            "4. close": "0.8579"
        },
        "2002-01-30": {
            "1. open": "0.8642",
            "2. high": "0.8674",
            "3. low": "0.8597",
            "4. close": "0.8614"
        },
        "2002-01-29": {
            "1. open": "0.8611",
            "2. high": "0.8656",
            "3. low": "0.8587",
            "4. close": "0.8644"
        },
        "2002-01-28": {
            "1. open": "0.8630",
            "2. high": "0.8663",
            "3. low": "0.8567",
            "4. close": "0.8610"
        },
        "2002-01-25": {
            "1. open": "0.8766",
            "2. high": "0.8785",
            "3. low": "0.8628",
            "4. close": "0.8647"
        },
        "2002-01-24": {
            "1. open": "0.8775",
            "2. high": "0.8793",
            "3. low": "0.8747",
            "4. close": "0.8765"
        },
        "2002-01-23": {
            "1. open": "0.8856",
            "2. high": "0.8890",
            "3. low": "0.8765",
            "4. close": "0.8775"
        },
        "2002-01-22": {
            "1. open": "0.8834",
            "2. high": "0.8860",
            "3. low": "0.8807",
            "4. close": "0.8856"
        },
        "2002-01-21": {
            "1. open": "0.8836",
            "2. high": "0.8866",
            "3. low": "0.8822",
            "4. close": "0.8833"
        },
        "2002-01-18": {
            "1. open": "0.8812",
            "2. high": "0.8852",
            "3. low": "0.8792",
            "4. close": "0.8843"
        },
        "2002-01-17": {
            "1. open": "0.8823",
            "2. high": "0.8852",
            "3. low": "0.8790",
            "4. close": "0.8811"
        },
        "2002-01-16": {
            "1. open": "0.8840",
            "2. high": "0.8855",
            "3. low": "0.8800",
            "4. close": "0.8825"
        },
        "2002-01-15": {
            "1. open": "0.8939",
            "2. high": "0.8947",
            "3. low": "0.8839",
            "4. close": "0.8842"
        },
        "2002-01-14": {
            "1. open": "0.8933",
            "2. high": "0.8953",
            "3. low": "0.8913",
            "4. close": "0.8942"
        },
        "2002-01-11": {
            "1. open": "0.8915",
            "2. high": "0.8931",
            "3. low": "0.8893",
            "4. close": "0.8921"
        },
        "2002-01-10": {
            "1. open": "0.8903",
            "2. high": "0.8939",
            "3. low": "0.8896",
            "4. close": "0.8912"
        },
        "2002-01-09": {
            "1. open": "0.8923",
            "2. high": "0.8952",
            "3. low": "0.8862",
            "4. close": "0.8904"
        },
        "2002-01-08": {
            "1. open": "0.8932",
            "2. high": "0.8938",
            "3. low": "0.8880",
            "4. close": "0.8922"
        },
        "2002-01-07": {
            "1. open": "0.8956",
            "2. high": "0.8999",
            "3. low": "0.8879",
            "4. close": "0.8930"
        },
        "2002-01-04": {
            "1. open": "0.8999",
            "2. high": "0.9000",
            "3. low": "0.8938",
            "4. close": "0.8951"
        },
        "2002-01-03": {
            "1. open": "0.9039",
            "2. high": "0.9060",
            "3. low": "0.8972",
            "4. close": "0.9001"
        },
        "2002-01-02": {
            "1. open": "0.8892",
            "2. high": "0.9066",
            "3. low": "0.8880",
            "4. close": "0.9036"
        },
        "2002-01-01": {
            "1. open": "0.8891",
            "2. high": "0.8901",
            "3. low": "0.8887",
            "4. close": "0.8891"
        },
        "2001-12-31": {
            "1. open": "0.8850",
            "2. high": "0.8918",
            "3. low": "0.8822",
            "4. close": "0.8911"
        },
        "2001-12-28": {
            "1. open": "0.8828",
            "2. high": "0.8844",
            "3. low": "0.8786",
            "4. close": "0.8839"
        },
        "2001-12-27": {
            "1. open": "0.8783",
            "2. high": "0.8870",
            "3. low": "0.8772",
            "4. close": "0.8827"
        },
        "2001-12-26": {
            "1. open": "0.8765",
            "2. high": "0.8819",
            "3. low": "0.8762",
            "4. close": "0.8787"
        },
        "2001-12-25": {
            "1. open": "0.8767",
            "2. high": "0.8823",
            "3. low": "0.8762",
            "4. close": "0.8765"
        },
        "2001-12-24": {
            "1. open": "0.8891",
            "2. high": "0.8907",
            "3. low": "0.8738",
            "4. close": "0.8767"
        },
        "2001-12-21": {
            "1. open": "0.8999",
            "2. high": "0.9014",
            "3. low": "0.8854",
            "4. close": "0.8868"
        },
        "2001-12-20": {
            "1. open": "0.8998",
            "2. high": "0.9013",
            "3. low": "0.8955",
            "4. close": "0.8999"
        },
        "2001-12-19": {
            "1. open": "0.9027",
            "2. high": "0.9038",
            "3. low": "0.8956",
            "4. close": "0.9002"
        },
        "2001-12-18": {
            "1. open": "0.9023",
            "2. high": "0.9040",
            "3. low": "0.8991",
            "4. close": "0.9026"
        },
        "2001-12-17": {
            "1. open": "0.9033",
            "2. high": "0.9080",
            "3. low": "0.9014",
            "4. close": "0.9025"
        },
        "2001-12-14": {
            "1. open": "0.8933",
            "2. high": "0.9053",
            "3. low": "0.8912",
            "4. close": "0.9041"
        },
        "2001-12-13": {
            "1. open": "0.8977",
            "2. high": "0.8991",
            "3. low": "0.8918",
            "4. close": "0.8932"
        },
        "2001-12-12": {
            "1. open": "0.8911",
            "2. high": "0.8987",
            "3. low": "0.8908",
            "4. close": "0.8980"
        },
        "2001-12-11": {
            "1. open": "0.8895",
            "2. high": "0.8924",
            "3. low": "0.8879",
            "4. close": "0.8914"
        },
        "2001-12-10": {
            "1. open": "0.8889",
            "2. high": "0.8917",
            "3. low": "0.8838",
            "4. close": "0.8892"
        },
        "2001-12-07": {
            "1. open": "0.8947",
            "2. high": "0.8954",
            "3. low": "0.8881",
            "4. close": "0.8894"
        },
        "2001-12-06": {
            "1. open": "0.8868",
            "2. high": "0.8952",
            "3. low": "0.8860",
            "4. close": "0.8949"
        },
        "2001-12-05": {
            "1. open": "0.8899",
            "2. high": "0.8939",
            "3. low": "0.8842",
            "4. close": "0.8865"
        },
        "2001-12-04": {
            "1. open": "0.8918",
            "2. high": "0.8922",
            "3. low": "0.8882",
            "4. close": "0.8903"
        },
        "2001-12-03": {
            "1. open": "0.8953",
            "2. high": "0.8967",
            "3. low": "0.8886",
            "4. close": "0.8915"
        },
        "2001-11-30": {
            "1. open": "0.8887",
            "2. high": "0.8981",
            "3. low": "0.8840",
            "4. close": "0.8960"
        },
        "2001-11-29": {
            "1. open": "0.8876",
            "2. high": "0.8919",
            "3. low": "0.8854",
            "4. close": "0.8889"
        },
        "2001-11-28": {
            "1. open": "0.8818",
            "2. high": "0.8877",
            "3. low": "0.8813",
            "4. close": "0.8876"
        },
        "2001-11-27": {
            "1. open": "0.8804",
            "2. high": "0.8837",
            "3. low": "0.8765",
            "4. close": "0.8817"
        },
        "2001-11-26": {
            "1. open": "0.8775",
            "2. high": "0.8830",
            "3. low": "0.8767",
            "4. close": "0.8804"
        },
        "2001-11-23": {
            "1. open": "0.8776",
            "2. high": "0.8812",
            "3. low": "0.8733",
            "4. close": "0.8774"
        },
        "2001-11-22": {
            "1. open": "0.8790",
            "2. high": "0.8796",
            "3. low": "0.8756",
            "4. close": "0.8778"
        },
        "2001-11-21": {
            "1. open": "0.8827",
            "2. high": "0.8840",
            "3. low": "0.8750",
            "4. close": "0.8792"
        },
        "2001-11-20": {
            "1. open": "0.8795",
            "2. high": "0.8843",
            "3. low": "0.8776",
            "4. close": "0.8826"
        },
        "2001-11-19": {
            "1. open": "0.8846",
            "2. high": "0.8851",
            "3. low": "0.8763",
            "4. close": "0.8794"
        },
        "2001-11-16": {
            "1. open": "0.8812",
            "2. high": "0.8865",
            "3. low": "0.8806",
            "4. close": "0.8844"
        },
        "2001-11-15": {
            "1. open": "0.8831",
            "2. high": "0.8853",
            "3. low": "0.8798",
            "4. close": "0.8813"
        },
        "2001-11-14": {
            "1. open": "0.8810",
            "2. high": "0.8841",
            "3. low": "0.8768",
            "4. close": "0.8831"
        },
        "2001-11-13": {
            "1. open": "0.8948",
            "2. high": "0.8950",
            "3. low": "0.8788",
            "4. close": "0.8811"
        },
        "2001-11-12": {
            "1. open": "0.8936",
            "2. high": "0.9012",
            "3. low": "0.8909",
            "4. close": "0.8947"
        },
        "2001-11-09": {
            "1. open": "0.8928",
            "2. high": "0.8945",
            "3. low": "0.8887",
            "4. close": "0.8938"
        },
        "2001-11-08": {
            "1. open": "0.8952",
            "2. high": "0.8995",
            "3. low": "0.8902",
            "4. close": "0.8928"
        },
        "2001-11-07": {
            "1. open": "0.8976",
            "2. high": "0.9046",
            "3. low": "0.8935",
            "4. close": "0.8950"
        },
        "2001-11-06": {
            "1. open": "0.8973",
            "2. high": "0.8993",
            "3. low": "0.8953",
            "4. close": "0.8972"
        },
        "2001-11-05": {
            "1. open": "0.9030",
            "2. high": "0.9030",
            "3. low": "0.8940",
            "4. close": "0.8973"
        },
        "2001-11-02": {
            "1. open": "0.9037",
            "2. high": "0.9069",
            "3. low": "0.9004",
            "4. close": "0.9023"
        },
        "2001-11-01": {
            "1. open": "0.9000",
            "2. high": "0.9119",
            "3. low": "0.8990",
            "4. close": "0.9036"
        },
        "2001-10-31": {
            "1. open": "0.9048",
            "2. high": "0.9078",
            "3. low": "0.8983",
            "4. close": "0.8999"
        },
        "2001-10-30": {
            "1. open": "0.9035",
            "2. high": "0.9101",
            "3. low": "0.9028",
            "4. close": "0.9049"
        },
        "2001-10-29": {
            "1. open": "0.8920",
            "2. high": "0.9052",
            "3. low": "0.8920",
            "4. close": "0.9035"
        },
        "2001-10-26": {
            "1. open": "0.8933",
            "2. high": "0.8951",
            "3. low": "0.8900",
            "4. close": "0.8918"
        },
        "2001-10-25": {
            "1. open": "0.8934",
            "2. high": "0.8978",
            "3. low": "0.8875",
            "4. close": "0.8937"
        },
        "2001-10-24": {
            "1. open": "0.8903",
            "2. high": "0.8943",
            "3. low": "0.8894",
            "4. close": "0.8933"
        },
        "2001-10-23": {
            "1. open": "0.8925",
            "2. high": "0.8927",
            "3. low": "0.8865",
            "4. close": "0.8905"
        },
        "2001-10-22": {
            "1. open": "0.8993",
            "2. high": "0.9002",
            "3. low": "0.8893",
            "4. close": "0.8921"
        },
        "2001-10-19": {
            "1. open": "0.9043",
            "2. high": "0.9050",
            "3. low": "0.8962",
            "4. close": "0.8990"
        },
        "2001-10-18": {
            "1. open": "0.9028",
            "2. high": "0.9056",
            "3. low": "0.8994",
            "4. close": "0.9040"
        },
        "2001-10-17": {
            "1. open": "0.9084",
            "2. high": "0.9092",
            "3. low": "0.9008",
            "4. close": "0.9027"
        },
        "2001-10-16": {
            "1. open": "0.9083",
            "2. high": "0.9112",
            "3. low": "0.9036",
            "4. close": "0.9084"
        },
        "2001-10-15": {
            "1. open": "0.9100",
            "2. high": "0.9138",
            "3. low": "0.9062",
            "4. close": "0.9083"
        },
        "2001-10-12": {
            "1. open": "0.9029",
            "2. high": "0.9124",
            "3. low": "0.9010",
            "4. close": "0.9087"
        },
        "2001-10-11": {
            "1. open": "0.9104",
            "2. high": "0.9125",
            "3. low": "0.8987",
            "4. close": "0.9030"
        },
        "2001-10-10": {
            "1. open": "0.9133",
            "2. high": "0.9157",
            "3. low": "0.9100",
            "4. close": "0.9106"
        },
        "2001-10-09": {
            "1. open": "0.9201",
            "2. high": "0.9225",
            "3. low": "0.9128",
            "4. close": "0.9134"
        },
        "2001-10-08": {
            "1. open": "0.9184",
            "2. high": "0.9244",
            "3. low": "0.9163",
            "4. close": "0.9203"
        },
        "2001-10-05": {
            "1. open": "0.9156",
            "2. high": "0.9206",
            "3. low": "0.9151",
            "4. close": "0.9178"
        },
        "2001-10-04": {
            "1. open": "0.9125",
            "2. high": "0.9166",
            "3. low": "0.9107",
            "4. close": "0.9155"
        },
        "2001-10-03": {
            "1. open": "0.9185",
            "2. high": "0.9232",
            "3. low": "0.9124",
            "4. close": "0.9125"
        },
        "2001-10-02": {
            "1. open": "0.9167",
            "2. high": "0.9194",
            "3. low": "0.9130",
            "4. close": "0.9186"
        },
        "2001-10-01": {
            "1. open": "0.9100",
            "2. high": "0.9176",
            "3. low": "0.9057",
            "4. close": "0.9169"
        },
        "2001-09-28": {
            "1. open": "0.9174",
            "2. high": "0.9184",
            "3. low": "0.9079",
            "4. close": "0.9103"
        },
        "2001-09-27": {
            "1. open": "0.9231",
            "2. high": "0.9239",
            "3. low": "0.9156",
            "4. close": "0.9174"
        },
        "2001-09-26": {
            "1. open": "0.9226",
            "2. high": "0.9243",
            "3. low": "0.9191",
            "4. close": "0.9233"
        },
        "2001-09-25": {
            "1. open": "0.9162",
            "2. high": "0.9249",
            "3. low": "0.9143",
            "4. close": "0.9227"
        },
        "2001-09-24": {
            "1. open": "0.9136",
            "2. high": "0.9200",
            "3. low": "0.9103",
            "4. close": "0.9162"
        },
        "2001-09-21": {
            "1. open": "0.9258",
            "2. high": "0.9281",
            "3. low": "0.9088",
            "4. close": "0.9130"
        },
        "2001-09-20": {
            "1. open": "0.9299",
            "2. high": "0.9308",
            "3. low": "0.9224",
            "4. close": "0.9257"
        },
        "2001-09-19": {
            "1. open": "0.9265",
            "2. high": "0.9325",
            "3. low": "0.9222",
            "4. close": "0.9300"
        }
    }
}