{"updatedAt":"2026-08-26T23:23:36.795273+00:00","series":[{"date":"2010-01-04","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-05","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-06","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-07","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-08","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-11","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-12","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-13","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-14","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-15","open":0.000001,"high":0.000001,"low":0.000001,"close":0.000001},{"date":"2010-01-18","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-19","open":0.000002,"high":0.000002,"low":0.000002,"close":0.000002},{"date":"2010-01-20","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-21","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-22","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-25","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-26","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-27","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-28","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-01-29","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-02-01","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-02-02","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-02-03","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-02-04","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-02-05","open":0.000003,"high":0.000004,"low":0.000003,"close":0.000003},{"date":"2010-02-08","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-09","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-10","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-11","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-12","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-15","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-16","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-17","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-18","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-19","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-22","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-23","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-02-24","open":0.000005,"high":0.000005,"low":0.000004,"close":0.000005},{"date":"2010-02-25","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-02-26","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-03-01","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-03-02","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-04-26","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-04-30","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-03","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-04","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-05","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-06","open":0.000003,"high":0.000004,"low":0.000003,"close":0.000004},{"date":"2010-05-07","open":0.000004,"high":0.000004,"low":0.000003,"close":0.000003},{"date":"2010-05-10","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-11","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-12","open":0.000003,"high":0.000004,"low":0.000003,"close":0.000004},{"date":"2010-05-14","open":0.000003,"high":0.000003,"low":0.000003,"close":0.000003},{"date":"2010-05-18","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-05-19","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-05-20","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-05-25","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-05-26","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-05-27","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-05-28","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-07","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-09","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-10","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-14","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-18","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-22","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-23","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-24","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-06-28","open":0.000004,"high":0.000005,"low":0.000003,"close":0.000005},{"date":"2010-06-30","open":0.000004,"high":0.000004,"low":0.000004,"close":0.000004},{"date":"2010-07-01","open":0.000004,"high":0.000006,"low":0.000004,"close":0.000005},{"date":"2010-07-02","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-07-05","open":0.000005,"high":0.000007,"low":0.000005,"close":0.000007},{"date":"2010-07-06","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-07-07","open":0.000005,"high":0.000007,"low":0.000005,"close":0.000007},{"date":"2010-07-08","open":0.000005,"high":0.000005,"low":0.000005,"close":0.000005},{"date":"2010-07-12","open":0.00001,"high":0.000012,"low":0.000008,"close":0.000012},{"date":"2010-07-13","open":0.000013,"high":0.000014,"low":0.00001,"close":0.00001},{"date":"2010-07-14","open":0.000015,"high":0.000052,"low":0.000015,"close":0.000017},{"date":"2010-07-15","open":0.000021,"high":0.00006,"low":0.000021,"close":0.000037},{"date":"2010-07-16","open":0.000039,"high":0.000078,"low":0.000037,"close":0.000063},{"date":"2010-07-19","open":0.000076,"high":0.000079,"low":0.000065,"close":0.000068},{"date":"2010-07-20","open":0.000069,"high":0.00007,"low":0.000062,"close":0.000063},{"date":"2010-07-21","open":0.000062,"high":0.000067,"low":0.000055,"close":0.000066},{"date":"2010-07-22","open":0.000067,"high":0.000069,"low":0.000042,"close":0.000043},{"date":"2010-07-23","open":0.000042,"high":0.000057,"low":0.000042,"close":0.000053},{"date":"2010-07-26","open":0.000042,"high":0.000048,"low":0.000042,"close":0.000047},{"date":"2010-07-27","open":0.000047,"high":0.000052,"low":0.000045,"close":0.000052},{"date":"2010-07-28","open":0.000052,"high":0.000054,"low":0.000046,"close":0.000051},{"date":"2010-07-29","open":0.000051,"high":0.00006,"low":0.000049,"close":0.00006},{"date":"2010-07-30","open":0.00006,"high":0.00006,"low":0.000049,"close":0.000053},{"date":"2010-08-02","open":0.000053,"high":0.000054,"low":0.00005,"close":0.000051},{"date":"2010-08-03","open":0.000051,"high":0.000055,"low":0.000049,"close":0.000051},{"date":"2010-08-04","open":0.000052,"high":0.000052,"low":0.000047,"close":0.000048},{"date":"2010-08-05","open":0.000049,"high":0.000051,"low":0.000048,"close":0.000051},{"date":"2010-08-06","open":0.000052,"high":0.000052,"low":0.00005,"close":0.000052},{"date":"2010-08-09","open":0.00005,"high":0.000061,"low":0.000049,"close":0.000059},{"date":"2010-08-10","open":0.000057,"high":0.000059,"low":0.000055,"close":0.000058},{"date":"2010-08-11","open":0.00005,"high":0.000063,"low":0.00005,"close":0.000056},{"date":"2010-08-12","open":0.000057,"high":0.000058,"low":0.00005,"close":0.000058},{"date":"2010-08-13","open":0.000055,"high":0.000056,"low":0.000053,"close":0.000053},{"date":"2010-08-16","open":0.000052,"high":0.000056,"low":0.00005,"close":0.000053},{"date":"2010-08-17","open":0.000053,"high":0.000063,"low":0.000051,"close":0.000057},{"date":"2010-08-18","open":0.000057,"high":0.00006,"low":0.000054,"close":0.000055},{"date":"2010-08-19","open":0.000055,"high":0.000055,"low":0.000054,"close":0.000054},{"date":"2010-08-20","open":0.000054,"high":0.000055,"low":0.000053,"close":0.000053},{"date":"2010-08-23","open":0.000054,"high":0.000055,"low":0.000051,"close":0.000053},{"date":"2010-08-24","open":0.000053,"high":0.000055,"low":0.000052,"close":0.000053},{"date":"2010-08-25","open":0.000053,"high":0.000054,"low":0.000052,"close":0.000052},{"date":"2010-08-26","open":0.000052,"high":0.000053,"low":0.000051,"close":0.000052},{"date":"2010-08-27","open":0.000052,"high":0.000053,"low":0.000051,"close":0.000053},{"date":"2010-08-30","open":0.000052,"high":0.000056,"low":0.000026,"close":0.000052},{"date":"2010-08-31","open":0.000052,"high":0.000053,"low":0.000048,"close":0.000048},{"date":"2010-09-01","open":0.00005,"high":0.000051,"low":0.000047,"close":0.00005},{"date":"2010-09-02","open":0.000049,"high":0.000051,"low":0.000048,"close":0.000051},{"date":"2010-09-03","open":0.000049,"high":0.000051,"low":0.000048,"close":0.000049},{"date":"2010-09-06","open":0.00005,"high":0.00005,"low":0.000049,"close":0.000049},{"date":"2010-09-07","open":0.000049,"high":0.000049,"low":0.000048,"close":0.000049},{"date":"2010-09-08","open":0.000049,"high":0.000049,"low":0.000048,"close":0.000049},{"date":"2010-09-09","open":0.000049,"high":0.00005,"low":0.000048,"close":0.000049},{"date":"2010-09-10","open":0.000049,"high":0.00005,"low":0.000048,"close":0.00005},{"date":"2010-09-13","open":0.00005,"high":0.000052,"low":0.000049,"close":0.00005},{"date":"2010-09-14","open":0.00005,"high":0.00014,"low":0.000048,"close":0.000049},{"date":"2010-09-15","open":0.000049,"high":0.000049,"low":0.000047,"close":0.000048},{"date":"2010-09-16","open":0.000049,"high":0.000049,"low":0.000048,"close":0.000049},{"date":"2010-09-17","open":0.000048,"high":0.000048,"low":0.000046,"close":0.000047},{"date":"2010-09-20","open":0.000049,"high":0.00005,"low":0.000048,"close":0.000048},{"date":"2010-09-21","open":0.000049,"high":0.00005,"low":0.000048,"close":0.000049},{"date":"2010-09-22","open":0.000048,"high":0.000048,"low":0.000047,"close":0.000048},{"date":"2010-09-23","open":0.000048,"high":0.000049,"low":0.000047,"close":0.000048},{"date":"2010-09-24","open":0.000048,"high":0.000048,"low":0.000048,"close":0.000048},{"date":"2010-09-27","open":0.000048,"high":0.000048,"low":0.000048,"close":0.000048},{"date":"2010-09-28","open":0.000048,"high":0.000049,"low":0.000047,"close":0.000047},{"date":"2010-09-29","open":0.000047,"high":0.000047,"low":0.000047,"close":0.000047},{"date":"2010-09-30","open":0.000047,"high":0.000048,"low":0.000047,"close":0.000047},{"date":"2010-10-01","open":0.000047,"high":0.000047,"low":0.000047,"close":0.000047},{"date":"2010-10-04","open":0.000046,"high":0.000047,"low":0.000046,"close":0.000047},{"date":"2010-10-05","open":0.000047,"high":0.000048,"low":0.000045,"close":0.000046},{"date":"2010-10-06","open":0.000046,"high":0.000047,"low":0.000045,"close":0.000047},{"date":"2010-10-07","open":0.000047,"high":0.000051,"low":0.000046,"close":0.00005},{"date":"2010-10-08","open":0.00005,"high":0.000066,"low":0.000007,"close":0.000065},{"date":"2010-10-11","open":0.000067,"high":0.000077,"low":0.000067,"close":0.00007},{"date":"2010-10-12","open":0.000069,"high":0.000074,"low":0.00006,"close":0.00007},{"date":"2010-10-13","open":0.000068,"high":0.000078,"low":0.000067,"close":0.000077},{"date":"2010-10-14","open":0.000076,"high":0.000076,"low":0.000047,"close":0.000074},{"date":"2010-10-15","open":0.000072,"high":0.000087,"low":0.000066,"close":0.000077},{"date":"2010-10-18","open":0.000075,"high":0.000076,"low":0.000071,"close":0.000075},{"date":"2010-10-19","open":0.000073,"high":0.000077,"low":0.000071,"close":0.000073},{"date":"2010-10-20","open":0.000075,"high":0.000077,"low":0.00007,"close":0.000074},{"date":"2010-10-21","open":0.000072,"high":0.000083,"low":0.000072,"close":0.000081},{"date":"2010-10-22","open":0.000077,"high":0.000083,"low":0.000076,"close":0.000077},{"date":"2010-10-25","open":0.000068,"high":0.000143,"low":0.000067,"close":0.000099},{"date":"2010-10-26","open":0.000099,"high":0.000136,"low":0.000099,"close":0.000112},{"date":"2010-10-27","open":0.000113,"high":0.000144,"low":0.000112,"close":0.000142},{"date":"2010-10-28","open":0.000139,"high":0.000144,"low":0.000129,"close":0.000129},{"date":"2010-10-29","open":0.000134,"high":0.000142,"low":0.000127,"close":0.00014},{"date":"2010-11-01","open":0.000142,"high":0.000145,"low":0.000126,"close":0.000145},{"date":"2010-11-02","open":0.000142,"high":0.000144,"low":0.00014,"close":0.000143},{"date":"2010-11-03","open":0.000143,"high":0.000207,"low":0.000092,"close":0.000144},{"date":"2010-11-04","open":0.000147,"high":0.000175,"low":0.000139,"close":0.000166},{"date":"2010-11-05","open":0.000151,"high":0.000192,"low":0.00015,"close":0.000189},{"date":"2010-11-08","open":0.000248,"high":0.000267,"low":0.00016,"close":0.000173},{"date":"2010-11-09","open":0.000178,"high":0.000234,"low":0.00014,"close":0.000158},{"date":"2010-11-10","open":0.000151,"high":0.000173,"low":0.000099,"close":0.000169},{"date":"2010-11-11","open":0.000164,"high":0.000172,"low":0.000148,"close":0.000159},{"date":"2010-11-12","open":0.000163,"high":0.000213,"low":0.000158,"close":0.000196},{"date":"2010-11-15","open":0.000204,"high":0.000209,"low":0.000195,"close":0.000196},{"date":"2010-11-16","open":0.000197,"high":0.000207,"low":0.000163,"close":0.000168},{"date":"2010-11-17","open":0.000166,"high":0.000218,"low":0.000157,"close":0.000172},{"date":"2010-11-18","open":0.000166,"high":0.000212,"low":0.000163,"close":0.000198},{"date":"2010-11-19","open":0.000198,"high":0.000209,"low":0.000197,"close":0.000204},{"date":"2010-11-22","open":0.000204,"high":0.000214,"low":0.000197,"close":0.00021},{"date":"2010-11-23","open":0.000207,"high":0.00021,"low":0.0002,"close":0.000205},{"date":"2010-11-24","open":0.000205,"high":0.000207,"low":0.0002,"close":0.000206},{"date":"2010-11-25","open":0.000206,"high":0.000209,"low":0.000202,"close":0.000206},{"date":"2010-11-26","open":0.000203,"high":0.000212,"low":0.000201,"close":0.000209},{"date":"2010-11-29","open":0.000204,"high":0.000206,"low":0.000157,"close":0.000168},{"date":"2010-11-30","open":0.000168,"high":0.000169,"low":0.000147,"close":0.00015},{"date":"2010-12-01","open":0.000151,"high":0.000166,"low":0.00015,"close":0.000164},{"date":"2010-12-02","open":0.000164,"high":0.000184,"low":0.000156,"close":0.000184},{"date":"2010-12-03","open":0.00018,"high":0.000184,"low":0.000171,"close":0.000179},{"date":"2010-12-06","open":0.000159,"high":0.00016,"low":0.000129,"close":0.000144},{"date":"2010-12-07","open":0.000136,"high":0.000177,"low":0.000119,"close":0.00017},{"date":"2010-12-08","open":0.000171,"high":0.000175,"low":0.000157,"close":0.000173},{"date":"2010-12-09","open":0.000163,"high":0.000169,"low":0.000122,"close":0.000144},{"date":"2010-12-10","open":0.000144,"high":0.000149,"low":0.000131,"close":0.000147},{"date":"2010-12-13","open":0.000152,"high":0.000167,"low":0.00015,"close":0.000164},{"date":"2010-12-14","open":0.000164,"high":0.000177,"low":0.000149,"close":0.000176},{"date":"2010-12-15","open":0.000175,"high":0.000178,"low":0.00017,"close":0.000173},{"date":"2010-12-16","open":0.000173,"high":0.000187,"low":0.00016,"close":0.000182},{"date":"2010-12-17","open":0.000182,"high":0.000182,"low":0.000174,"close":0.000174},{"date":"2010-12-20","open":0.000174,"high":0.0002,"low":0.000173,"close":0.000193},{"date":"2010-12-21","open":0.000188,"high":0.000193,"low":0.000172,"close":0.000173},{"date":"2010-12-22","open":0.000176,"high":0.000181,"low":0.000175,"close":0.00018},{"date":"2010-12-23","open":0.000179,"high":0.000182,"low":0.000174,"close":0.000181},{"date":"2010-12-27","open":0.000182,"high":0.000197,"low":0.000181,"close":0.000192},{"date":"2010-12-28","open":0.000191,"high":0.000203,"low":0.000186,"close":0.0002},{"date":"2010-12-29","open":0.000193,"high":0.000215,"low":0.000192,"close":0.00021},{"date":"2010-12-30","open":0.000206,"high":0.000214,"low":0.000206,"close":0.000213},{"date":"2010-12-31","open":0.000214,"high":0.000214,"low":0.000205,"close":0.000211},{"date":"2011-01-03","open":0.000204,"high":0.000212,"low":0.000204,"close":0.000207},{"date":"2011-01-04","open":0.000209,"high":0.000218,"low":0.000204,"close":0.000217},{"date":"2011-01-05","open":0.00021,"high":0.000219,"low":0.000209,"close":0.000218},{"date":"2011-01-06","open":0.000217,"high":0.000219,"low":0.00021,"close":0.000217},{"date":"2011-01-07","open":0.000217,"high":0.000238,"low":0.000216,"close":0.000234},{"date":"2011-01-10","open":0.000236,"high":0.000241,"low":0.000231,"close":0.000238},{"date":"2011-01-11","open":0.000237,"high":0.000238,"low":0.000229,"close":0.000236},{"date":"2011-01-12","open":0.000236,"high":0.000258,"low":0.000229,"close":0.00023},{"date":"2011-01-13","open":0.00023,"high":0.000296,"low":0.000228,"close":0.000229},{"date":"2011-01-14","open":0.000231,"high":0.000332,"low":0.000231,"close":0.000294},{"date":"2011-01-17","open":0.000284,"high":0.000285,"low":0.000229,"close":0.000255},{"date":"2011-01-18","open":0.000256,"high":0.000257,"low":0.000222,"close":0.000229},{"date":"2011-01-19","open":0.000229,"high":0.000229,"low":0.000221,"close":0.000228},{"date":"2011-01-20","open":0.000228,"high":0.000291,"low":0.000226,"close":0.00029},{"date":"2011-01-21","open":0.00029,"high":0.000329,"low":0.000273,"close":0.000313},{"date":"2011-01-24","open":0.000329,"high":0.000332,"low":0.000282,"close":0.000312},{"date":"2011-01-25","open":0.000315,"high":0.000322,"low":0.000299,"close":0.000308},{"date":"2011-01-26","open":0.000309,"high":0.000317,"low":0.00029,"close":0.000313},{"date":"2011-01-27","open":0.000304,"high":0.000344,"low":0.000303,"close":0.000319},{"date":"2011-01-28","open":0.000321,"high":0.000341,"low":0.000312,"close":0.000332},{"date":"2011-01-31","open":0.000358,"high":0.000718,"low":0.000349,"close":0.000412},{"date":"2011-02-01","open":0.000409,"high":0.000641,"low":0.000387,"close":0.000522},{"date":"2011-02-02","open":0.000528,"high":0.000573,"low":0.000513,"close":0.000537},{"date":"2011-02-03","open":0.00054,"high":0.000566,"low":0.000479,"close":0.00051},{"date":"2011-02-04","open":0.000531,"high":0.000654,"low":0.000492,"close":0.000601},{"date":"2011-02-07","open":0.000667,"high":0.00067,"low":0.000613,"close":0.00066},{"date":"2011-02-08","open":0.000658,"high":0.000681,"low":0.00063,"close":0.000673},{"date":"2011-02-09","open":0.000664,"high":0.000802,"low":0.0006,"close":0.000798},{"date":"2011-02-10","open":0.000798,"high":0.000814,"low":0.000585,"close":0.000719},{"date":"2011-02-11","open":0.000725,"high":0.000805,"low":0.000676,"close":0.000787},{"date":"2011-02-14","open":0.000766,"high":0.000797,"low":0.000755,"close":0.000784},{"date":"2011-02-15","open":0.000775,"high":0.000797,"low":0.000751,"close":0.000764},{"date":"2011-02-16","open":0.000764,"high":0.000768,"low":0.000738,"close":0.00076},{"date":"2011-02-17","open":0.000759,"high":0.000764,"low":0.000736,"close":0.000751},{"date":"2011-02-18","open":0.000744,"high":0.000753,"low":0.00056,"close":0.000647},{"date":"2011-02-21","open":0.000598,"high":0.000633,"low":0.000589,"close":0.000596},{"date":"2011-02-22","open":0.000609,"high":0.000681,"low":0.00059,"close":0.000621},{"date":"2011-02-23","open":0.00065,"high":0.000677,"low":0.000613,"close":0.000636},{"date":"2011-02-24","open":0.000665,"high":0.000718,"low":0.000634,"close":0.000704},{"date":"2011-02-25","open":0.000692,"high":0.000714,"low":0.000645,"close":0.000646},{"date":"2011-02-28","open":0.000631,"high":0.000655,"low":0.000596,"close":0.00061},{"date":"2011-03-01","open":0.000609,"high":0.000688,"low":0.000592,"close":0.000643},{"date":"2011-03-02","open":0.000641,"high":0.000658,"low":0.000632,"close":0.000654},{"date":"2011-03-03","open":0.000635,"high":0.000666,"low":0.000633,"close":0.000663},{"date":"2011-03-04","open":0.000643,"high":0.000664,"low":0.000628,"close":0.000631},{"date":"2011-03-07","open":0.000606,"high":0.000636,"low":0.000585,"close":0.000617},{"date":"2011-03-08","open":0.000618,"high":0.000622,"low":0.000591,"close":0.00061},{"date":"2011-03-09","open":0.000595,"high":0.000611,"low":0.000592,"close":0.000602},{"date":"2011-03-10","open":0.000604,"high":0.000665,"low":0.000593,"close":0.00066},{"date":"2011-03-11","open":0.00063,"high":0.000658,"low":0.000604,"close":0.000619},{"date":"2011-03-14","open":0.000628,"high":0.000635,"low":0.000614,"close":0.000628},{"date":"2011-03-15","open":0.000626,"high":0.000648,"low":0.000609,"close":0.000625},{"date":"2011-03-16","open":0.000621,"high":0.000632,"low":0.000594,"close":0.000616},{"date":"2011-03-17","open":0.000604,"high":0.000635,"low":0.000576,"close":0.000588},{"date":"2011-03-18","open":0.000605,"high":0.000607,"low":0.000499,"close":0.000577},{"date":"2011-03-21","open":0.000535,"high":0.000543,"low":0.000516,"close":0.000532},{"date":"2011-03-22","open":0.000532,"high":0.000571,"low":0.000517,"close":0.000567},{"date":"2011-03-23","open":0.000567,"high":0.000596,"low":0.000541,"close":0.000591},{"date":"2011-03-24","open":0.000579,"high":0.000632,"low":0.000571,"close":0.000604},{"date":"2011-03-25","open":0.000605,"high":0.000626,"low":0.000599,"close":0.00062},{"date":"2011-03-28","open":0.000574,"high":0.000603,"low":0.000531,"close":0.000563},{"date":"2011-03-29","open":0.000562,"high":0.000567,"low":0.000537,"close":0.00056},{"date":"2011-03-30","open":0.000558,"high":0.000563,"low":0.000535,"close":0.000554},{"date":"2011-03-31","open":0.000554,"high":0.000563,"low":0.000533,"close":0.000545},{"date":"2011-04-01","open":0.000542,"high":0.000564,"low":0.000538,"close":0.000542},{"date":"2011-04-04","open":0.000543,"high":0.000549,"low":0.00039,"close":0.000475},{"date":"2011-04-05","open":0.000481,"high":0.000523,"low":0.000398,"close":0.000489},{"date":"2011-04-06","open":0.000513,"high":0.000516,"low":0.000472,"close":0.000507},{"date":"2011-04-07","open":0.000512,"high":0.00054,"low":0.000491,"close":0.000517},{"date":"2011-04-08","open":0.000516,"high":0.000548,"low":0.000495,"close":0.000509},{"date":"2011-04-11","open":0.0005,"high":0.000547,"low":0.000481,"close":0.000524},{"date":"2011-04-12","open":0.000531,"high":0.000622,"low":0.000525,"close":0.000592},{"date":"2011-04-13","open":0.000591,"high":0.000689,"low":0.000588,"close":0.000634},{"date":"2011-04-14","open":0.000644,"high":0.000688,"low":0.000616,"close":0.000679},{"date":"2011-04-15","open":0.000677,"high":0.00074,"low":0.000612,"close":0.000666},{"date":"2011-04-18","open":0.000765,"high":0.000812,"low":0.000741,"close":0.000778},{"date":"2011-04-19","open":0.000776,"high":0.000805,"low":0.000762,"close":0.0008},{"date":"2011-04-20","open":0.000789,"high":0.000802,"low":0.00075,"close":0.000762},{"date":"2011-04-21","open":0.00076,"high":0.000806,"low":0.000755,"close":0.000805},{"date":"2011-04-25","open":0.00108,"high":0.001132,"low":0.001001,"close":0.001033},{"date":"2011-04-26","open":0.001049,"high":0.001203,"low":0.001014,"close":0.001194},{"date":"2011-04-27","open":0.001182,"high":0.001297,"low":0.001124,"close":0.001252},{"date":"2011-04-28","open":0.001237,"high":0.001739,"low":0.001079,"close":0.001444},{"date":"2011-04-29","open":0.00144,"high":0.001925,"low":0.001408,"close":0.00185},{"date":"2011-05-02","open":0.001978,"high":0.002269,"low":0.00192,"close":0.002055},{"date":"2011-05-03","open":0.002071,"high":0.002302,"low":0.002005,"close":0.002214},{"date":"2011-05-04","open":0.00226,"high":0.002378,"low":0.002106,"close":0.002248},{"date":"2011-05-05","open":0.002242,"high":0.002359,"low":0.00219,"close":0.00225},{"date":"2011-05-06","open":0.002258,"high":0.002454,"low":0.002196,"close":0.002314},{"date":"2011-05-09","open":0.002586,"high":0.002619,"low":0.002438,"close":0.002528},{"date":"2011-05-10","open":0.002519,"high":0.00398,"low":0.002507,"close":0.00383},{"date":"2011-05-11","open":0.003793,"high":0.004056,"low":0.003013,"close":0.003663},{"date":"2011-05-12","open":0.003662,"high":0.004392,"low":0.003458,"close":0.004181},{"date":"2011-05-13","open":0.004195,"high":0.005702,"low":0.004168,"close":0.005489},{"date":"2011-05-16","open":0.004677,"high":0.00572,"low":0.004487,"close":0.005367},{"date":"2011-05-17","open":0.005392,"high":0.005703,"low":0.004661,"close":0.004858},{"date":"2011-05-18","open":0.004838,"high":0.005052,"low":0.004401,"close":0.0046},{"date":"2011-05-19","open":0.00448,"high":0.00494,"low":0.004406,"close":0.004564},{"date":"2011-05-20","open":0.004556,"high":0.004777,"low":0.003679,"close":0.003705},{"date":"2011-05-23","open":0.004422,"high":0.004954,"low":0.004404,"close":0.004718},{"date":"2011-05-24","open":0.004713,"high":0.004963,"low":0.004552,"close":0.004871},{"date":"2011-05-25","open":0.004908,"high":0.006133,"low":0.004709,"close":0.005502},{"date":"2011-05-26","open":0.005406,"high":0.005934,"low":0.005232,"close":0.005778},{"date":"2011-05-27","open":0.005723,"high":0.005809,"low":0.005521,"close":0.005529},{"date":"2011-05-30","open":0.005493,"high":0.00587,"low":0.005351,"close":0.005726},{"date":"2011-05-31","open":0.005727,"high":0.006199,"low":0.005256,"close":0.005691},{"date":"2011-06-01","open":0.005689,"high":0.006337,"low":0.005349,"close":0.006201},{"date":"2011-06-02","open":0.006225,"high":0.007161,"low":0.006147,"close":0.006916},{"date":"2011-06-03","open":0.006906,"high":0.009508,"low":0.00683,"close":0.009265},{"date":"2011-06-06","open":0.010813,"high":0.012474,"low":0.01058,"close":0.011989},{"date":"2011-06-07","open":0.011819,"high":0.015823,"low":0.01177,"close":0.015494},{"date":"2011-06-08","open":0.015534,"high":0.020832,"low":0.014355,"close":0.019237},{"date":"2011-06-09","open":0.019444,"high":0.020535,"low":0.016863,"close":0.018746},{"date":"2011-06-10","open":0.018717,"high":0.019257,"low":0.012939,"close":0.015662},{"date":"2011-06-13","open":0.012117,"high":0.01621,"low":0.010431,"close":0.013091},{"date":"2011-06-14","open":0.013056,"high":0.013551,"low":0.011784,"close":0.012648},{"date":"2011-06-15","open":0.012642,"high":0.013206,"low":0.012387,"close":0.01277},{"date":"2011-06-16","open":0.012737,"high":0.013068,"low":0.011082,"close":0.011112},{"date":"2011-06-17","open":0.011118,"high":0.01204,"low":0.008425,"close":0.010188},{"date":"2011-06-27","open":0.01096,"high":0.012074,"low":0.009959,"close":0.011194},{"date":"2011-06-28","open":0.011191,"high":0.011715,"low":0.010949,"close":0.011298},{"date":"2011-06-29","open":0.011281,"high":0.011461,"low":0.011009,"close":0.011153},{"date":"2011-06-30","open":0.011139,"high":0.01134,"low":0.010384,"close":0.010714},{"date":"2011-07-01","open":0.010723,"high":0.011324,"low":0.010153,"close":0.010385},{"date":"2011-07-04","open":0.010385,"high":0.010422,"low":0.008656,"close":0.009162},{"date":"2011-07-05","open":0.009312,"high":0.009535,"low":0.007261,"close":0.008535},{"date":"2011-07-06","open":0.008513,"high":0.010925,"low":0.008258,"close":0.009667},{"date":"2011-07-07","open":0.009664,"high":0.010399,"low":0.009447,"close":0.009654},{"date":"2011-07-08","open":0.009642,"high":0.009928,"low":0.008992,"close":0.009285},{"date":"2011-07-11","open":0.009644,"high":0.009857,"low":0.00886,"close":0.009172},{"date":"2011-07-12","open":0.009139,"high":0.0095,"low":0.008829,"close":0.008967},{"date":"2011-07-13","open":0.008946,"high":0.009044,"low":0.008754,"close":0.008799},{"date":"2011-07-14","open":0.008818,"high":0.008908,"low":0.00859,"close":0.008803},{"date":"2011-07-15","open":0.008818,"high":0.00894,"low":0.008468,"close":0.008685},{"date":"2011-07-18","open":0.008254,"high":0.008744,"low":0.00778,"close":0.008412},{"date":"2011-07-19","open":0.008387,"high":0.009288,"low":0.008344,"close":0.00865},{"date":"2011-07-20","open":0.00873,"high":0.008855,"low":0.008361,"close":0.008573},{"date":"2011-07-21","open":0.008565,"high":0.008695,"low":0.008349,"close":0.008576},{"date":"2011-07-22","open":0.008561,"high":0.008723,"low":0.008366,"close":0.008552},{"date":"2011-07-25","open":0.008695,"high":0.00918,"low":0.008471,"close":0.008713},{"date":"2011-07-26","open":0.008688,"high":0.008739,"low":0.008495,"close":0.008586},{"date":"2011-07-27","open":0.00857,"high":0.008782,"low":0.008503,"close":0.008631},{"date":"2011-07-28","open":0.008595,"high":0.008685,"low":0.008203,"close":0.008347},{"date":"2011-07-29","open":0.00833,"high":0.008493,"low":0.008141,"close":0.008275},{"date":"2011-08-01","open":0.00823,"high":0.008426,"low":0.007862,"close":0.008075},{"date":"2011-08-02","open":0.008071,"high":0.008092,"low":0.006909,"close":0.007327},{"date":"2011-08-03","open":0.007248,"high":0.00735,"low":0.005191,"close":0.005557},{"date":"2011-08-04","open":0.005585,"high":0.00679,"low":0.005502,"close":0.00648},{"date":"2011-08-05","open":0.006492,"high":0.006684,"low":0.005678,"close":0.005933},{"date":"2011-08-08","open":0.004698,"high":0.004852,"low":0.004094,"close":0.004553},{"date":"2011-08-09","open":0.004535,"high":0.007044,"low":0.004304,"close":0.005731},{"date":"2011-08-10","open":0.005694,"high":0.005976,"low":0.005275,"close":0.005593},{"date":"2011-08-11","open":0.005611,"high":0.006051,"low":0.00465,"close":0.005403},{"date":"2011-08-12","open":0.005354,"high":0.005679,"low":0.005031,"close":0.005429},{"date":"2011-08-15","open":0.006177,"high":0.00687,"low":0.00606,"close":0.006342},{"date":"2011-08-16","open":0.006307,"high":0.006419,"low":0.00604,"close":0.006142},{"date":"2011-08-17","open":0.006108,"high":0.00623,"low":0.005931,"close":0.006102},{"date":"2011-08-18","open":0.006125,"high":0.006184,"low":0.005901,"close":0.005944},{"date":"2011-08-19","open":0.005927,"high":0.006473,"low":0.005756,"close":0.00629},{"date":"2011-08-22","open":0.006072,"high":0.00619,"low":0.00552,"close":0.005759},{"date":"2011-08-23","open":0.005741,"high":0.006188,"low":0.005636,"close":0.005878},{"date":"2011-08-24","open":0.005973,"high":0.006327,"low":0.005833,"close":0.006175},{"date":"2011-08-25","open":0.00619,"high":0.006386,"low":0.00512,"close":0.005477},{"date":"2011-08-26","open":0.005436,"high":0.00562,"low":0.00417,"close":0.004551},{"date":"2011-08-29","open":0.004929,"high":0.005214,"low":0.004697,"close":0.005006},{"date":"2011-08-30","open":0.005007,"high":0.005039,"low":0.004634,"close":0.004805},{"date":"2011-08-31","open":0.004783,"high":0.004847,"low":0.004347,"close":0.004476},{"date":"2011-09-01","open":0.00449,"high":0.004605,"low":0.004418,"close":0.004489},{"date":"2011-09-02","open":0.004513,"high":0.00477,"low":0.00436,"close":0.004603},{"date":"2011-09-05","open":0.004324,"high":0.0044,"low":0.003769,"close":0.004063},{"date":"2011-09-06","open":0.004035,"high":0.004108,"low":0.003203,"close":0.00367},{"date":"2011-09-07","open":0.003658,"high":0.004236,"low":0.003468,"close":0.003954},{"date":"2011-09-08","open":0.003956,"high":0.003963,"low":0.003476,"close":0.003515},{"date":"2011-09-09","open":0.003488,"high":0.003603,"low":0.002213,"close":0.002705},{"date":"2011-09-12","open":0.00319,"high":0.003649,"low":0.002902,"close":0.003352},{"date":"2011-09-13","open":0.00333,"high":0.00339,"low":0.003085,"close":0.003169},{"date":"2011-09-14","open":0.003168,"high":0.003228,"low":0.002881,"close":0.003077},{"date":"2011-09-15","open":0.003081,"high":0.003166,"low":0.002427,"close":0.002717},{"date":"2011-09-16","open":0.002703,"high":0.002827,"low":0.002526,"close":0.002656},{"date":"2011-09-19","open":0.002858,"high":0.003187,"low":0.002673,"close":0.003069},{"date":"2011-09-20","open":0.003067,"high":0.003835,"low":0.003005,"close":0.003378},{"date":"2011-09-21","open":0.003384,"high":0.00353,"low":0.002781,"close":0.003103},{"date":"2011-09-22","open":0.003166,"high":0.003383,"low":0.002957,"close":0.003116},{"date":"2011-09-23","open":0.003122,"high":0.003497,"low":0.00308,"close":0.003382},{"date":"2011-09-26","open":0.003211,"high":0.003518,"low":0.002833,"close":0.003053},{"date":"2011-09-27","open":0.002989,"high":0.003173,"low":0.002847,"close":0.002975},{"date":"2011-09-28","open":0.002974,"high":0.003105,"low":0.002766,"close":0.002949},{"date":"2011-09-29","open":0.00297,"high":0.003028,"low":0.002854,"close":0.002955},{"date":"2011-09-30","open":0.002939,"high":0.003328,"low":0.002888,"close":0.003168},{"date":"2011-10-03","open":0.003093,"high":0.003111,"low":0.002933,"close":0.003031},{"date":"2011-10-04","open":0.003022,"high":0.003145,"low":0.002926,"close":0.003069},{"date":"2011-10-05","open":0.003049,"high":0.003147,"low":0.00293,"close":0.002967},{"date":"2011-10-06","open":0.002963,"high":0.003,"low":0.002715,"close":0.002864},{"date":"2011-10-07","open":0.002871,"high":0.002947,"low":0.002267,"close":0.002612},{"date":"2011-10-10","open":0.002499,"high":0.002561,"low":0.002388,"close":0.002454},{"date":"2011-10-11","open":0.00242,"high":0.002477,"low":0.002282,"close":0.002367},{"date":"2011-10-12","open":0.002361,"high":0.002677,"low":0.002303,"close":0.002466},{"date":"2011-10-13","open":0.00248,"high":0.002539,"low":0.002374,"close":0.002425},{"date":"2011-10-14","open":0.00243,"high":0.002475,"low":0.002342,"close":0.00237},{"date":"2011-10-17","open":0.002113,"high":0.002246,"low":0.001332,"close":0.001527},{"date":"2011-10-18","open":0.001519,"high":0.001781,"low":0.001376,"close":0.001464},{"date":"2011-10-19","open":0.00146,"high":0.001545,"low":0.001224,"close":0.001378},{"date":"2011-10-20","open":0.001368,"high":0.00149,"low":0.001348,"close":0.001456},{"date":"2011-10-21","open":0.00145,"high":0.001687,"low":0.00141,"close":0.001571},{"date":"2011-10-24","open":0.001903,"high":0.001952,"low":0.001492,"close":0.00154},{"date":"2011-10-25","open":0.001525,"high":0.001848,"low":0.001427,"close":0.001629},{"date":"2011-10-26","open":0.001623,"high":0.001679,"low":0.001534,"close":0.001609},{"date":"2011-10-27","open":0.001606,"high":0.00181,"low":0.001559,"close":0.001739},{"date":"2011-10-28","open":0.001741,"high":0.001878,"low":0.001656,"close":0.001826},{"date":"2011-10-31","open":0.001879,"high":0.001944,"low":0.001756,"close":0.001883},{"date":"2011-11-01","open":0.001898,"high":0.001993,"low":0.001779,"close":0.00184},{"date":"2011-11-02","open":0.00183,"high":0.001928,"low":0.001799,"close":0.001882},{"date":"2011-11-03","open":0.00187,"high":0.001903,"low":0.001752,"close":0.001786},{"date":"2011-11-04","open":0.001794,"high":0.001834,"low":0.001705,"close":0.00177},{"date":"2011-11-07","open":0.001685,"high":0.001729,"low":0.001639,"close":0.001679},{"date":"2011-11-08","open":0.001674,"high":0.001805,"low":0.001666,"close":0.001687},{"date":"2011-11-09","open":0.001718,"high":0.001762,"low":0.001603,"close":0.001647},{"date":"2011-11-10","open":0.001666,"high":0.00171,"low":0.001576,"close":0.001614},{"date":"2011-11-11","open":0.001614,"high":0.001782,"low":0.001576,"close":0.001723},{"date":"2011-11-14","open":0.001674,"high":0.001688,"low":0.001168,"close":0.001248},{"date":"2011-11-15","open":0.001246,"high":0.001414,"low":0.00118,"close":0.001307},{"date":"2011-11-16","open":0.001307,"high":0.001483,"low":0.001289,"close":0.001443},{"date":"2011-11-17","open":0.001451,"high":0.001513,"low":0.001128,"close":0.001308},{"date":"2011-11-18","open":0.001312,"high":0.001397,"low":0.00115,"close":0.001188},{"date":"2011-11-21","open":0.001275,"high":0.001386,"low":0.001256,"close":0.001367},{"date":"2011-11-22","open":0.001363,"high":0.001409,"low":0.001319,"close":0.001368},{"date":"2011-11-23","open":0.00137,"high":0.001419,"low":0.001327,"close":0.001375},{"date":"2011-11-24","open":0.001377,"high":0.001531,"low":0.001354,"close":0.001443},{"date":"2011-11-25","open":0.001443,"high":0.001509,"low":0.001402,"close":0.001487},{"date":"2011-11-28","open":0.001471,"high":0.001514,"low":0.001417,"close":0.001491},{"date":"2011-11-29","open":0.001487,"high":0.001746,"low":0.001473,"close":0.0016},{"date":"2011-11-30","open":0.001596,"high":0.001813,"low":0.001557,"close":0.001697},{"date":"2011-12-01","open":0.001706,"high":0.001808,"low":0.001666,"close":0.001759},{"date":"2011-12-02","open":0.001749,"high":0.001802,"low":0.001717,"close":0.001779},{"date":"2011-12-05","open":0.001615,"high":0.001702,"low":0.001581,"close":0.00166},{"date":"2011-12-06","open":0.001667,"high":0.001788,"low":0.001652,"close":0.00175},{"date":"2011-12-07","open":0.001747,"high":0.001788,"low":0.001679,"close":0.001714},{"date":"2011-12-08","open":0.001712,"high":0.00176,"low":0.001638,"close":0.001739},{"date":"2011-12-09","open":0.001744,"high":0.001783,"low":0.001698,"close":0.00173},{"date":"2011-12-12","open":0.001893,"high":0.001982,"low":0.001795,"close":0.001879},{"date":"2011-12-13","open":0.001902,"high":0.001999,"low":0.001868,"close":0.001954},{"date":"2011-12-14","open":0.001979,"high":0.002075,"low":0.001819,"close":0.001985},{"date":"2011-12-15","open":0.001987,"high":0.002057,"low":0.001948,"close":0.002029},{"date":"2011-12-16","open":0.002031,"high":0.002048,"low":0.001964,"close":0.002003},{"date":"2011-12-19","open":0.001991,"high":0.002334,"low":0.001979,"close":0.002205},{"date":"2011-12-20","open":0.002206,"high":0.002823,"low":0.002149,"close":0.002442},{"date":"2011-12-21","open":0.002424,"high":0.002513,"low":0.002318,"close":0.002411},{"date":"2011-12-22","open":0.002396,"high":0.002496,"low":0.002168,"close":0.002415},{"date":"2011-12-23","open":0.00242,"high":0.002463,"low":0.002361,"close":0.002458},{"date":"2011-12-27","open":0.002497,"high":0.002577,"low":0.002462,"close":0.002551},{"date":"2011-12-28","open":0.002553,"high":0.00274,"low":0.002502,"close":0.002676},{"date":"2011-12-29","open":0.002697,"high":0.002841,"low":0.002634,"close":0.002704},{"date":"2011-12-30","open":0.002692,"high":0.002781,"low":0.002567,"close":0.002711},{"date":"2012-01-03","open":0.00332,"high":0.003376,"low":0.002891,"close":0.00305},{"date":"2012-01-04","open":0.003041,"high":0.003576,"low":0.002933,"close":0.003456},{"date":"2012-01-05","open":0.003453,"high":0.004519,"low":0.003426,"close":0.004288},{"date":"2012-01-06","open":0.004282,"high":0.004481,"low":0.003753,"close":0.004142},{"date":"2012-01-09","open":0.004379,"high":0.004478,"low":0.003576,"close":0.003934},{"date":"2012-01-10","open":0.003924,"high":0.004282,"low":0.003656,"close":0.003898},{"date":"2012-01-11","open":0.003951,"high":0.004377,"low":0.003891,"close":0.004208},{"date":"2012-01-12","open":0.004198,"high":0.004264,"low":0.003811,"close":0.004127},{"date":"2012-01-13","open":0.004111,"high":0.004185,"low":0.003877,"close":0.003931},{"date":"2012-01-16","open":0.00428,"high":0.004405,"low":0.003903,"close":0.004036},{"date":"2012-01-17","open":0.004061,"high":0.004232,"low":0.002799,"close":0.003383},{"date":"2012-01-18","open":0.003361,"high":0.004232,"low":0.003067,"close":0.003566},{"date":"2012-01-19","open":0.003565,"high":0.003857,"low":0.003515,"close":0.003844},{"date":"2012-01-20","open":0.003833,"high":0.004,"low":0.003753,"close":0.0039},{"date":"2012-01-23","open":0.003789,"high":0.003842,"low":0.003694,"close":0.003787},{"date":"2012-01-24","open":0.00379,"high":0.003849,"low":0.003702,"close":0.003779},{"date":"2012-01-25","open":0.003774,"high":0.003833,"low":0.003212,"close":0.003382},{"date":"2012-01-26","open":0.00339,"high":0.003476,"low":0.003061,"close":0.003093},{"date":"2012-01-27","open":0.003109,"high":0.003214,"low":0.002903,"close":0.003055},{"date":"2012-01-30","open":0.003093,"high":0.003258,"low":0.003079,"close":0.003166},{"date":"2012-01-31","open":0.003166,"high":0.003272,"low":0.0031,"close":0.003151},{"date":"2012-02-01","open":0.003181,"high":0.003573,"low":0.003117,"close":0.003473},{"date":"2012-02-02","open":0.003473,"high":0.003556,"low":0.003301,"close":0.003467},{"date":"2012-02-03","open":0.003463,"high":0.003557,"low":0.003238,"close":0.003424},{"date":"2012-02-06","open":0.003269,"high":0.003337,"low":0.003131,"close":0.003162},{"date":"2012-02-07","open":0.003183,"high":0.003375,"low":0.00311,"close":0.003254},{"date":"2012-02-08","open":0.003256,"high":0.003389,"low":0.00302,"close":0.003235},{"date":"2012-02-09","open":0.003229,"high":0.003423,"low":0.003133,"close":0.003348},{"date":"2012-02-10","open":0.003368,"high":0.003507,"low":0.003339,"close":0.003427},{"date":"2012-02-13","open":0.003192,"high":0.00333,"low":0.002996,"close":0.003049},{"date":"2012-02-14","open":0.003051,"high":0.003181,"low":0.002435,"close":0.002598},{"date":"2012-02-15","open":0.00259,"high":0.002837,"low":0.002415,"close":0.002503},{"date":"2012-02-16","open":0.002488,"high":0.002604,"low":0.00224,"close":0.002473},{"date":"2012-02-17","open":0.002451,"high":0.002776,"low":0.002433,"close":0.002555},{"date":"2012-02-20","open":0.002523,"high":0.002588,"low":0.002435,"close":0.00248},{"date":"2012-02-21","open":0.002522,"high":0.002537,"low":0.002393,"close":0.002431},{"date":"2012-02-22","open":0.002425,"high":0.002593,"low":0.002395,"close":0.002498},{"date":"2012-02-23","open":0.002505,"high":0.002931,"low":0.00247,"close":0.002807},{"date":"2012-02-24","open":0.002814,"high":0.002879,"low":0.002704,"close":0.002831},{"date":"2012-02-27","open":0.00277,"high":0.002831,"low":0.002746,"close":0.002792},{"date":"2012-02-28","open":0.002796,"high":0.00283,"low":0.002641,"close":0.002722},{"date":"2012-02-29","open":0.002725,"high":0.002902,"low":0.002678,"close":0.00284},{"date":"2012-03-01","open":0.002866,"high":0.002943,"low":0.002814,"close":0.002858},{"date":"2012-03-02","open":0.002862,"high":0.002903,"low":0.002614,"close":0.002752},{"date":"2012-03-05","open":0.002815,"high":0.00298,"low":0.002806,"close":0.002925},{"date":"2012-03-06","open":0.002922,"high":0.003048,"low":0.002866,"close":0.002984},{"date":"2012-03-07","open":0.002979,"high":0.003021,"low":0.002866,"close":0.002932},{"date":"2012-03-08","open":0.002929,"high":0.00297,"low":0.002789,"close":0.002902},{"date":"2012-03-09","open":0.002899,"high":0.002951,"low":0.002809,"close":0.00284},{"date":"2012-03-12","open":0.002862,"high":0.002925,"low":0.002828,"close":0.002877},{"date":"2012-03-13","open":0.002875,"high":0.003255,"low":0.002851,"close":0.003111},{"date":"2012-03-14","open":0.003147,"high":0.003334,"low":0.003121,"close":0.003275},{"date":"2012-03-15","open":0.003282,"high":0.003328,"low":0.003152,"close":0.00321},{"date":"2012-03-16","open":0.003226,"high":0.003293,"low":0.003183,"close":0.003227},{"date":"2012-03-19","open":0.003168,"high":0.003214,"low":0.002694,"close":0.002815},{"date":"2012-03-20","open":0.002807,"high":0.002986,"low":0.002756,"close":0.002937},{"date":"2012-03-21","open":0.00293,"high":0.002958,"low":0.002858,"close":0.002918},{"date":"2012-03-22","open":0.002906,"high":0.002998,"low":0.002775,"close":0.002864},{"date":"2012-03-23","open":0.002881,"high":0.002918,"low":0.002761,"close":0.002819},{"date":"2012-03-26","open":0.002737,"high":0.002863,"low":0.002667,"close":0.00274},{"date":"2012-03-27","open":0.002736,"high":0.002887,"low":0.002646,"close":0.002856},{"date":"2012-03-28","open":0.002873,"high":0.002924,"low":0.002803,"close":0.002888},{"date":"2012-03-29","open":0.00286,"high":0.002952,"low":0.002826,"close":0.002906},{"date":"2012-03-30","open":0.002891,"high":0.002938,"low":0.00282,"close":0.002907},{"date":"2012-04-02","open":0.002861,"high":0.003052,"low":0.002824,"close":0.002961},{"date":"2012-04-03","open":0.002963,"high":0.003045,"low":0.002859,"close":0.002962},{"date":"2012-04-04","open":0.003007,"high":0.003081,"low":0.002965,"close":0.003042},{"date":"2012-04-05","open":0.003036,"high":0.003045,"low":0.002979,"close":0.003018},{"date":"2012-04-09","open":0.002919,"high":0.002981,"low":0.002868,"close":0.002964},{"date":"2012-04-10","open":0.002965,"high":0.003002,"low":0.002862,"close":0.002912},{"date":"2012-04-11","open":0.002912,"high":0.003012,"low":0.002879,"close":0.002968},{"date":"2012-04-12","open":0.002968,"high":0.002996,"low":0.00288,"close":0.002927},{"date":"2012-04-13","open":0.002917,"high":0.002997,"low":0.002817,"close":0.002976},{"date":"2012-04-16","open":0.002996,"high":0.003032,"low":0.002958,"close":0.00299},{"date":"2012-04-17","open":0.002999,"high":0.003071,"low":0.00297,"close":0.003014},{"date":"2012-04-18","open":0.003014,"high":0.003161,"low":0.002997,"close":0.003121},{"date":"2012-04-19","open":0.003115,"high":0.003182,"low":0.003082,"close":0.00313},{"date":"2012-04-20","open":0.003127,"high":0.003344,"low":0.003095,"close":0.003257},{"date":"2012-04-23","open":0.003168,"high":0.003214,"low":0.003017,"close":0.003038},{"date":"2012-04-24","open":0.003025,"high":0.003181,"low":0.003001,"close":0.003101},{"date":"2012-04-25","open":0.003106,"high":0.003188,"low":0.003056,"close":0.003125},{"date":"2012-04-26","open":0.003121,"high":0.003151,"low":0.003002,"close":0.00307},{"date":"2012-04-27","open":0.003076,"high":0.003103,"low":0.003016,"close":0.003069},{"date":"2012-04-30","open":0.002955,"high":0.003039,"low":0.002921,"close":0.002974},{"date":"2012-05-01","open":0.00297,"high":0.003017,"low":0.00294,"close":0.003008},{"date":"2012-05-02","open":0.003007,"high":0.003146,"low":0.002987,"close":0.003068},{"date":"2012-05-03","open":0.003067,"high":0.003178,"low":0.003035,"close":0.003141},{"date":"2012-05-04","open":0.003122,"high":0.003166,"low":0.003075,"close":0.00308},{"date":"2012-05-07","open":0.003073,"high":0.003122,"low":0.003024,"close":0.003087},{"date":"2012-05-08","open":0.003104,"high":0.003196,"low":0.003025,"close":0.003147},{"date":"2012-05-09","open":0.003145,"high":0.003228,"low":0.003111,"close":0.003164},{"date":"2012-05-10","open":0.003183,"high":0.003233,"low":0.002998,"close":0.00304},{"date":"2012-05-11","open":0.003044,"high":0.003181,"low":0.00301,"close":0.003131},{"date":"2012-05-14","open":0.003123,"high":0.003239,"low":0.00309,"close":0.003207},{"date":"2012-05-15","open":0.003225,"high":0.00327,"low":0.003165,"close":0.003234},{"date":"2012-05-16","open":0.003261,"high":0.003363,"low":0.003221,"close":0.003312},{"date":"2012-05-17","open":0.003307,"high":0.003315,"low":0.003198,"close":0.003238},{"date":"2012-05-18","open":0.003239,"high":0.003272,"low":0.003168,"close":0.003215},{"date":"2012-05-21","open":0.003207,"high":0.003238,"low":0.003166,"close":0.00321},{"date":"2012-05-22","open":0.003201,"high":0.003277,"low":0.003167,"close":0.003234},{"date":"2012-05-23","open":0.003253,"high":0.00337,"low":0.003229,"close":0.003319},{"date":"2012-05-24","open":0.003293,"high":0.00332,"low":0.003214,"close":0.003287},{"date":"2012-05-25","open":0.003286,"high":0.003321,"low":0.003242,"close":0.00328},{"date":"2012-05-28","open":0.00326,"high":0.003338,"low":0.003227,"close":0.003316},{"date":"2012-05-29","open":0.003264,"high":0.003331,"low":0.003169,"close":0.003326},{"date":"2012-05-30","open":0.00331,"high":0.003376,"low":0.003246,"close":0.00328},{"date":"2012-05-31","open":0.003283,"high":0.003348,"low":0.003247,"close":0.003312},{"date":"2012-06-01","open":0.003329,"high":0.003416,"low":0.003175,"close":0.003252},{"date":"2012-06-04","open":0.003209,"high":0.003279,"low":0.003179,"close":0.003263},{"date":"2012-06-05","open":0.003251,"high":0.003411,"low":0.003215,"close":0.003364},{"date":"2012-06-06","open":0.003365,"high":0.003401,"low":0.003281,"close":0.003341},{"date":"2012-06-07","open":0.003372,"high":0.003542,"low":0.003318,"close":0.003521},{"date":"2012-06-08","open":0.003516,"high":0.003637,"low":0.003483,"close":0.00354},{"date":"2012-06-11","open":0.003412,"high":0.003538,"low":0.003376,"close":0.003491},{"date":"2012-06-12","open":0.003502,"high":0.003625,"low":0.003397,"close":0.003532},{"date":"2012-06-13","open":0.003557,"high":0.003709,"low":0.003481,"close":0.003661},{"date":"2012-06-14","open":0.003662,"high":0.00371,"low":0.003565,"close":0.003676},{"date":"2012-06-15","open":0.003666,"high":0.004065,"low":0.003597,"close":0.003992},{"date":"2012-06-18","open":0.003804,"high":0.003958,"low":0.003696,"close":0.003878},{"date":"2012-06-19","open":0.003878,"high":0.004037,"low":0.003843,"close":0.004004},{"date":"2012-06-20","open":0.004013,"high":0.004219,"low":0.003973,"close":0.004128},{"date":"2012-06-21","open":0.004149,"high":0.004346,"low":0.00408,"close":0.004267},{"date":"2012-06-22","open":0.004267,"high":0.004299,"low":0.004083,"close":0.004179},{"date":"2012-06-25","open":0.004038,"high":0.004114,"low":0.003913,"close":0.003969},{"date":"2012-06-26","open":0.003985,"high":0.004126,"low":0.003959,"close":0.004076},{"date":"2012-06-27","open":0.004107,"high":0.004254,"low":0.004039,"close":0.004211},{"date":"2012-06-28","open":0.004221,"high":0.004309,"low":0.004109,"close":0.004261},{"date":"2012-06-29","open":0.004257,"high":0.004306,"low":0.004069,"close":0.004145},{"date":"2012-07-02","open":0.004126,"high":0.004262,"low":0.004102,"close":0.004231},{"date":"2012-07-03","open":0.004232,"high":0.004237,"low":0.003937,"close":0.003977},{"date":"2012-07-04","open":0.003987,"high":0.0041,"low":0.00397,"close":0.004045},{"date":"2012-07-05","open":0.004022,"high":0.004237,"low":0.004003,"close":0.004146},{"date":"2012-07-06","open":0.004155,"high":0.004263,"low":0.004067,"close":0.004211},{"date":"2012-07-09","open":0.004292,"high":0.004505,"low":0.004232,"close":0.004419},{"date":"2012-07-10","open":0.004419,"high":0.004634,"low":0.004345,"close":0.004557},{"date":"2012-07-11","open":0.004598,"high":0.004636,"low":0.004432,"close":0.004538},{"date":"2012-07-12","open":0.004549,"high":0.005082,"low":0.0045,"close":0.00496},{"date":"2012-07-13","open":0.004893,"high":0.004993,"low":0.004648,"close":0.004815},{"date":"2012-07-16","open":0.00479,"high":0.005484,"low":0.004777,"close":0.00534},{"date":"2012-07-17","open":0.005351,"high":0.006041,"low":0.004579,"close":0.005536},{"date":"2012-07-18","open":0.005559,"high":0.005997,"low":0.00536,"close":0.005799},{"date":"2012-07-19","open":0.005791,"high":0.005873,"low":0.005541,"close":0.005612},{"date":"2012-07-20","open":0.00561,"high":0.00564,"low":0.00479,"close":0.005383},{"date":"2012-07-23","open":0.005331,"high":0.00589,"low":0.004898,"close":0.005354},{"date":"2012-07-24","open":0.005359,"high":0.005645,"low":0.005265,"close":0.005456},{"date":"2012-07-25","open":0.00541,"high":0.00564,"low":0.005198,"close":0.005472},{"date":"2012-07-26","open":0.005485,"high":0.005562,"low":0.005304,"close":0.00551},{"date":"2012-07-27","open":0.005512,"high":0.005557,"low":0.005412,"close":0.005501},{"date":"2012-07-30","open":0.005352,"high":0.005657,"low":0.005337,"close":0.005602},{"date":"2012-07-31","open":0.005585,"high":0.005848,"low":0.005564,"close":0.005791},{"date":"2012-08-01","open":0.005781,"high":0.00605,"low":0.005618,"close":0.005942},{"date":"2012-08-02","open":0.005961,"high":0.006934,"low":0.005814,"close":0.00662},{"date":"2012-08-03","open":0.006673,"high":0.007,"low":0.006398,"close":0.006817},{"date":"2012-08-06","open":0.006761,"high":0.006971,"low":0.006572,"close":0.006716},{"date":"2012-08-07","open":0.006758,"high":0.00689,"low":0.006569,"close":0.006882},{"date":"2012-08-08","open":0.006874,"high":0.006943,"low":0.0067,"close":0.006841},{"date":"2012-08-09","open":0.006872,"high":0.007443,"low":0.006663,"close":0.006827},{"date":"2012-08-10","open":0.006827,"high":0.00722,"low":0.006756,"close":0.007016},{"date":"2012-08-13","open":0.007154,"high":0.007486,"low":0.007058,"close":0.007465},{"date":"2012-08-14","open":0.007465,"high":0.007743,"low":0.007348,"close":0.007607},{"date":"2012-08-15","open":0.007613,"high":0.008322,"low":0.007559,"close":0.008247},{"date":"2012-08-16","open":0.008251,"high":0.008635,"low":0.007707,"close":0.008337},{"date":"2012-08-17","open":0.008313,"high":0.009546,"low":0.006531,"close":0.007153},{"date":"2012-08-20","open":0.004943,"high":0.006514,"low":0.004807,"close":0.006223},{"date":"2012-08-21","open":0.006199,"high":0.006355,"low":0.005901,"close":0.006035},{"date":"2012-08-22","open":0.006045,"high":0.006172,"low":0.005772,"close":0.005978},{"date":"2012-08-23","open":0.005875,"high":0.006195,"low":0.005785,"close":0.006038},{"date":"2012-08-24","open":0.006038,"high":0.006377,"low":0.005877,"close":0.006336},{"date":"2012-08-27","open":0.006329,"high":0.007295,"low":0.006279,"close":0.006535},{"date":"2012-08-28","open":0.006579,"high":0.006757,"low":0.006269,"close":0.006552},{"date":"2012-08-29","open":0.00655,"high":0.00673,"low":0.006308,"close":0.006565},{"date":"2012-08-30","open":0.006514,"high":0.006616,"low":0.00636,"close":0.006504},{"date":"2012-08-31","open":0.006501,"high":0.006574,"low":0.005697,"close":0.00602},{"date":"2012-09-03","open":0.006029,"high":0.006277,"low":0.005929,"close":0.006209},{"date":"2012-09-04","open":0.006234,"high":0.006239,"low":0.005978,"close":0.006134},{"date":"2012-09-05","open":0.006117,"high":0.006611,"low":0.006042,"close":0.006493},{"date":"2012-09-06","open":0.006487,"high":0.006666,"low":0.006197,"close":0.006555},{"date":"2012-09-07","open":0.006572,"high":0.006628,"low":0.006276,"close":0.00632},{"date":"2012-09-10","open":0.006341,"high":0.006481,"low":0.006241,"close":0.00645},{"date":"2012-09-11","open":0.006451,"high":0.006568,"low":0.00625,"close":0.006531},{"date":"2012-09-12","open":0.006533,"high":0.006594,"low":0.006162,"close":0.006555},{"date":"2012-09-13","open":0.006479,"high":0.006627,"low":0.006321,"close":0.006432},{"date":"2012-09-14","open":0.006442,"high":0.006675,"low":0.006359,"close":0.006583},{"date":"2012-09-17","open":0.006693,"high":0.006812,"low":0.006614,"close":0.006715},{"date":"2012-09-18","open":0.006764,"high":0.007042,"low":0.006667,"close":0.006916},{"date":"2012-09-19","open":0.006899,"high":0.007191,"low":0.006819,"close":0.007096},{"date":"2012-09-20","open":0.007093,"high":0.007203,"low":0.006902,"close":0.006938},{"date":"2012-09-21","open":0.007005,"high":0.007066,"low":0.00671,"close":0.006956},{"date":"2012-09-24","open":0.006847,"high":0.006996,"low":0.006732,"close":0.006857},{"date":"2012-09-25","open":0.006851,"high":0.006944,"low":0.006754,"close":0.006905},{"date":"2012-09-26","open":0.006919,"high":0.007168,"low":0.006797,"close":0.006997},{"date":"2012-09-27","open":0.007043,"high":0.00707,"low":0.006847,"close":0.006913},{"date":"2012-09-28","open":0.006893,"high":0.007036,"low":0.006786,"close":0.006985},{"date":"2012-10-01","open":0.006963,"high":0.007069,"low":0.006866,"close":0.006953},{"date":"2012-10-02","open":0.006983,"high":0.007267,"low":0.006909,"close":0.007231},{"date":"2012-10-03","open":0.007229,"high":0.007327,"low":0.007108,"close":0.007242},{"date":"2012-10-04","open":0.007238,"high":0.007354,"low":0.007009,"close":0.007153},{"date":"2012-10-05","open":0.007141,"high":0.007309,"low":0.006957,"close":0.007125},{"date":"2012-10-08","open":0.006677,"high":0.006759,"low":0.005958,"close":0.006633},{"date":"2012-10-09","open":0.006603,"high":0.007009,"low":0.006495,"close":0.006739},{"date":"2012-10-10","open":0.006736,"high":0.006932,"low":0.006648,"close":0.006866},{"date":"2012-10-11","open":0.006873,"high":0.006903,"low":0.006674,"close":0.006794},{"date":"2012-10-12","open":0.006847,"high":0.006929,"low":0.006715,"close":0.006819},{"date":"2012-10-15","open":0.006595,"high":0.006931,"low":0.006511,"close":0.006813},{"date":"2012-10-16","open":0.006811,"high":0.006906,"low":0.006573,"close":0.006786},{"date":"2012-10-17","open":0.006757,"high":0.006858,"low":0.006667,"close":0.006737},{"date":"2012-10-18","open":0.006745,"high":0.006877,"low":0.006701,"close":0.006843},{"date":"2012-10-19","open":0.00685,"high":0.006974,"low":0.00666,"close":0.00681},{"date":"2012-10-22","open":0.006752,"high":0.006889,"low":0.006628,"close":0.006783},{"date":"2012-10-23","open":0.00677,"high":0.00704,"low":0.006591,"close":0.006815},{"date":"2012-10-24","open":0.006817,"high":0.006941,"low":0.006758,"close":0.006846},{"date":"2012-10-25","open":0.006842,"high":0.006872,"low":0.00612,"close":0.006341},{"date":"2012-10-26","open":0.006339,"high":0.006436,"low":0.005663,"close":0.005941},{"date":"2012-10-29","open":0.006249,"high":0.006412,"low":0.006008,"close":0.006204},{"date":"2012-10-30","open":0.006192,"high":0.006386,"low":0.006167,"close":0.006359},{"date":"2012-10-31","open":0.006362,"high":0.006556,"low":0.0062,"close":0.006516},{"date":"2012-11-01","open":0.006498,"high":0.006581,"low":0.00602,"close":0.006161},{"date":"2012-11-02","open":0.006161,"high":0.006449,"low":0.006016,"close":0.006249},{"date":"2012-11-05","open":0.006441,"high":0.006505,"low":0.006292,"close":0.006385},{"date":"2012-11-06","open":0.006377,"high":0.006475,"low":0.006198,"close":0.006355},{"date":"2012-11-07","open":0.006352,"high":0.006586,"low":0.006232,"close":0.006371},{"date":"2012-11-08","open":0.006357,"high":0.006464,"low":0.006196,"close":0.00633},{"date":"2012-11-09","open":0.00631,"high":0.006361,"low":0.006203,"close":0.006248},{"date":"2012-11-12","open":0.006259,"high":0.00648,"low":0.006195,"close":0.00636},{"date":"2012-11-13","open":0.006367,"high":0.006479,"low":0.006301,"close":0.006349},{"date":"2012-11-14","open":0.006376,"high":0.006423,"low":0.00624,"close":0.006329},{"date":"2012-11-15","open":0.006361,"high":0.00663,"low":0.006285,"close":0.006534},{"date":"2012-11-16","open":0.00653,"high":0.006918,"low":0.006506,"close":0.006852},{"date":"2012-11-19","open":0.006804,"high":0.00691,"low":0.006684,"close":0.006803},{"date":"2012-11-20","open":0.006753,"high":0.006853,"low":0.006666,"close":0.006807},{"date":"2012-11-21","open":0.006772,"high":0.006858,"low":0.006723,"close":0.006811},{"date":"2012-11-22","open":0.006795,"high":0.007195,"low":0.00665,"close":0.007093},{"date":"2012-11-23","open":0.00713,"high":0.007153,"low":0.006927,"close":0.007049},{"date":"2012-11-26","open":0.007127,"high":0.007246,"low":0.006785,"close":0.006999},{"date":"2012-11-27","open":0.007,"high":0.00709,"low":0.006793,"close":0.007002},{"date":"2012-11-28","open":0.007005,"high":0.007275,"low":0.006942,"close":0.007194},{"date":"2012-11-29","open":0.007169,"high":0.007325,"low":0.007018,"close":0.007199},{"date":"2012-11-30","open":0.007255,"high":0.007397,"low":0.007166,"close":0.007336},{"date":"2012-12-03","open":0.007288,"high":0.007293,"low":0.007247,"close":0.007263},{"date":"2012-12-10","open":0.00785,"high":0.007955,"low":0.00772,"close":0.007836},{"date":"2012-12-11","open":0.007877,"high":0.008013,"low":0.007751,"close":0.00793},{"date":"2012-12-12","open":0.007985,"high":0.008077,"low":0.00771,"close":0.007974},{"date":"2012-12-13","open":0.007998,"high":0.008162,"low":0.007863,"close":0.008074},{"date":"2012-12-14","open":0.008064,"high":0.008206,"low":0.007639,"close":0.008014},{"date":"2012-12-17","open":0.007831,"high":0.007991,"low":0.007495,"close":0.007802},{"date":"2012-12-18","open":0.007798,"high":0.008061,"low":0.007692,"close":0.00796},{"date":"2012-12-19","open":0.007955,"high":0.008173,"low":0.007867,"close":0.008154},{"date":"2012-12-20","open":0.008151,"high":0.008386,"low":0.007966,"close":0.008217},{"date":"2012-12-21","open":0.008238,"high":0.008311,"low":0.008082,"close":0.008132},{"date":"2012-12-24","open":0.008065,"high":0.008138,"low":0.007927,"close":0.008063},{"date":"2012-12-26","open":0.008055,"high":0.008161,"low":0.00791,"close":0.00811},{"date":"2012-12-27","open":0.008111,"high":0.008148,"low":0.007953,"close":0.008067},{"date":"2012-12-28","open":0.008077,"high":0.008252,"low":0.008004,"close":0.008105},{"date":"2012-12-31","open":0.008087,"high":0.00819,"low":0.007951,"close":0.008062},{"date":"2013-01-02","open":0.007967,"high":0.00802,"low":0.007764,"close":0.007864},{"date":"2013-01-03","open":0.007878,"high":0.008105,"low":0.007837,"close":0.008001},{"date":"2013-01-04","open":0.00807,"high":0.008315,"low":0.007974,"close":0.008187},{"date":"2013-01-07","open":0.008159,"high":0.008273,"low":0.00806,"close":0.008253},{"date":"2013-01-08","open":0.008226,"high":0.008428,"low":0.008119,"close":0.008268},{"date":"2013-01-09","open":0.008313,"high":0.008395,"low":0.008175,"close":0.008318},{"date":"2013-01-10","open":0.008305,"high":0.008659,"low":0.008202,"close":0.008427},{"date":"2013-01-11","open":0.00844,"high":0.008681,"low":0.008295,"close":0.008513},{"date":"2013-01-14","open":0.008551,"high":0.008647,"low":0.008425,"close":0.008566},{"date":"2013-01-15","open":0.008604,"high":0.00869,"low":0.008304,"close":0.008463},{"date":"2013-01-16","open":0.008513,"high":0.008805,"low":0.008435,"close":0.008751},{"date":"2013-01-17","open":0.008765,"high":0.009422,"low":0.008617,"close":0.009167},{"date":"2013-01-18","open":0.009244,"high":0.009496,"low":0.009091,"close":0.009309},{"date":"2013-01-21","open":0.009309,"high":0.010078,"low":0.009219,"close":0.009922},{"date":"2013-01-22","open":0.009939,"high":0.010422,"low":0.009825,"close":0.010197},{"date":"2013-01-23","open":0.010204,"high":0.010448,"low":0.009914,"close":0.010375},{"date":"2013-01-24","open":0.01041,"high":0.011531,"low":0.00926,"close":0.010118},{"date":"2013-01-25","open":0.010054,"high":0.010753,"low":0.009204,"close":0.010503},{"date":"2013-01-28","open":0.010747,"high":0.011435,"low":0.010682,"close":0.011326},{"date":"2013-01-29","open":0.011367,"high":0.011975,"low":0.011231,"close":0.011757},{"date":"2013-01-30","open":0.011742,"high":0.011902,"low":0.011364,"close":0.011715},{"date":"2013-01-31","open":0.011747,"high":0.012922,"low":0.011602,"close":0.01228},{"date":"2013-02-01","open":0.012316,"high":0.012724,"low":0.012062,"close":0.01227},{"date":"2013-02-04","open":0.012342,"high":0.012667,"low":0.011828,"close":0.012187},{"date":"2013-02-05","open":0.012193,"high":0.01247,"low":0.011974,"close":0.01231},{"date":"2013-02-06","open":0.012346,"high":0.012784,"low":0.012258,"close":0.012616},{"date":"2013-02-07","open":0.012581,"high":0.013358,"low":0.012334,"close":0.013253},{"date":"2013-02-08","open":0.013225,"high":0.01367,"low":0.01314,"close":0.013594},{"date":"2013-02-11","open":0.014371,"high":0.015008,"low":0.014156,"close":0.014948},{"date":"2013-02-12","open":0.014792,"high":0.015753,"low":0.014693,"close":0.015258},{"date":"2013-02-13","open":0.015244,"high":0.016032,"low":0.014619,"close":0.01471},{"date":"2013-02-14","open":0.014734,"high":0.016902,"low":0.013164,"close":0.016644},{"date":"2013-02-15","open":0.016675,"high":0.017227,"low":0.015955,"close":0.016838},{"date":"2013-02-18","open":0.016708,"high":0.016965,"low":0.016285,"close":0.0168},{"date":"2013-02-19","open":0.016739,"high":0.018535,"low":0.016574,"close":0.018345},{"date":"2013-02-20","open":0.018338,"high":0.019171,"low":0.018014,"close":0.018786},{"date":"2013-02-21","open":0.018945,"high":0.019287,"low":0.0185,"close":0.018844},{"date":"2013-02-22","open":0.018865,"high":0.019945,"low":0.018696,"close":0.01923},{"date":"2013-02-25","open":0.018921,"high":0.019305,"low":0.018509,"close":0.01916},{"date":"2013-02-26","open":0.019087,"high":0.020016,"low":0.018594,"close":0.019251},{"date":"2013-02-27","open":0.019336,"high":0.019888,"low":0.019072,"close":0.019365},{"date":"2013-02-28","open":0.019583,"high":0.021924,"low":0.019284,"close":0.021152},{"date":"2013-03-01","open":0.021147,"high":0.022315,"low":0.020745,"close":0.021942},{"date":"2013-03-04","open":0.021863,"high":0.023395,"low":0.021581,"close":0.022992},{"date":"2013-03-05","open":0.022965,"high":0.025871,"low":0.022796,"close":0.025608},{"date":"2013-03-06","open":0.025544,"high":0.031345,"low":0.025339,"close":0.026046},{"date":"2013-03-07","open":0.0259,"high":0.028907,"low":0.021011,"close":0.026665},{"date":"2013-03-08","open":0.026626,"high":0.028518,"low":0.025911,"close":0.028017},{"date":"2013-03-11","open":0.029145,"high":0.030784,"low":0.028777,"close":0.030672},{"date":"2013-03-12","open":0.030625,"high":0.030656,"low":0.022941,"close":0.027826},{"date":"2013-03-13","open":0.027845,"high":0.02985,"low":0.027365,"close":0.029539},{"date":"2013-03-14","open":0.029571,"high":0.030466,"low":0.028922,"close":0.029653},{"date":"2013-03-15","open":0.029592,"high":0.029894,"low":0.029038,"close":0.02948},{"date":"2013-03-18","open":0.029681,"high":0.033263,"low":0.02926,"close":0.032158},{"date":"2013-03-19","open":0.032176,"high":0.038774,"low":0.03096,"close":0.036703},{"date":"2013-03-20","open":0.03669,"high":0.04126,"low":0.035753,"close":0.040117},{"date":"2013-03-21","open":0.040162,"high":0.046707,"low":0.039036,"close":0.043903},{"date":"2013-03-22","open":0.043891,"high":0.046019,"low":0.04024,"close":0.0435},{"date":"2013-03-25","open":0.044443,"high":0.049106,"low":0.043104,"close":0.045871},{"date":"2013-03-26","open":0.045862,"high":0.050031,"low":0.045551,"close":0.049195},{"date":"2013-03-27","open":0.049188,"high":0.056222,"low":0.048726,"close":0.055326},{"date":"2013-03-28","open":0.055306,"high":0.060026,"low":0.046634,"close":0.054008},{"date":"2013-04-01","open":0.058351,"high":0.066449,"low":0.05759,"close":0.064963},{"date":"2013-04-02","open":0.064996,"high":0.075197,"low":0.061709,"close":0.074865},{"date":"2013-04-03","open":0.074854,"high":0.094857,"low":0.069739,"close":0.086901},{"date":"2013-04-04","open":0.086666,"high":0.092322,"low":0.074643,"close":0.085107},{"date":"2013-04-05","open":0.085457,"high":0.09357,"low":0.082338,"close":0.090313},{"date":"2013-04-08","open":0.103643,"high":0.12441,"low":0.102722,"close":0.119237},{"date":"2013-04-09","open":0.118608,"high":0.152937,"low":0.117288,"close":0.144955},{"date":"2013-04-10","open":0.145138,"high":0.171028,"low":0.0661,"close":0.105851},{"date":"2013-04-11","open":0.106787,"high":0.121507,"low":0.070276,"close":0.079813},{"date":"2013-04-12","open":0.080049,"high":0.094851,"low":0.034682,"close":0.077927},{"date":"2013-04-15","open":0.06077,"high":0.076399,"low":0.047833,"close":0.060529},{"date":"2013-04-16","open":0.060886,"high":0.063942,"low":0.035615,"close":0.049269},{"date":"2013-04-17","open":0.049942,"high":0.072365,"low":0.04537,"close":0.06731},{"date":"2013-04-18","open":0.067633,"high":0.084606,"low":0.061341,"close":0.078284},{"date":"2013-04-19","open":0.078358,"high":0.098478,"low":0.074079,"close":0.084895},{"date":"2013-04-22","open":0.084144,"high":0.090773,"low":0.08236,"close":0.089643},{"date":"2013-04-23","open":0.089378,"high":0.102578,"low":0.087221,"close":0.101842},{"date":"2013-04-24","open":0.101576,"high":0.117913,"low":0.09833,"close":0.108309},{"date":"2013-04-25","open":0.108299,"high":0.113581,"low":0.081771,"close":0.096929},{"date":"2013-04-26","open":0.096579,"high":0.100178,"low":0.081797,"close":0.09418},{"date":"2013-04-29","open":0.091666,"high":0.101998,"low":0.089968,"close":0.098133},{"date":"2013-04-30","open":0.097386,"high":0.100603,"low":0.090571,"close":0.094577},{"date":"2013-05-01","open":0.094199,"high":0.097284,"low":0.070394,"close":0.080473},{"date":"2013-05-02","open":0.079876,"high":0.087632,"low":0.061841,"close":0.072397},{"date":"2013-05-03","open":0.072637,"high":0.074894,"low":0.05312,"close":0.066999},{"date":"2013-05-06","open":0.078869,"high":0.085326,"low":0.071706,"close":0.076465},{"date":"2013-05-07","open":0.076404,"high":0.079145,"low":0.06634,"close":0.075649},{"date":"2013-05-08","open":0.07557,"high":0.08072,"low":0.074197,"close":0.076813},{"date":"2013-05-09","open":0.077047,"high":0.078313,"low":0.073713,"close":0.076807},{"date":"2013-05-10","open":0.077392,"high":0.086359,"low":0.076335,"close":0.08193},{"date":"2013-05-13","open":0.079312,"high":0.083442,"low":0.079058,"close":0.082256},{"date":"2013-05-14","open":0.082532,"high":0.084384,"low":0.07573,"close":0.078203},{"date":"2013-05-15","open":0.078133,"high":0.083987,"low":0.072071,"close":0.081808},{"date":"2013-05-16","open":0.082025,"high":0.086966,"low":0.080243,"close":0.085233},{"date":"2013-05-17","open":0.085338,"high":0.092757,"low":0.083786,"close":0.090496},{"date":"2013-05-20","open":0.089988,"high":0.092562,"low":0.085915,"close":0.088158},{"date":"2013-05-21","open":0.087618,"high":0.090634,"low":0.086506,"close":0.089206},{"date":"2013-05-22","open":0.089407,"high":0.092011,"low":0.086323,"close":0.090537},{"date":"2013-05-23","open":0.090504,"high":0.093679,"low":0.08804,"close":0.090746},{"date":"2013-05-24","open":0.09087,"high":0.09701,"low":0.089725,"close":0.09599},{"date":"2013-05-27","open":0.0963,"high":0.098732,"low":0.088508,"close":0.094111},{"date":"2013-05-28","open":0.093982,"high":0.094721,"low":0.09019,"close":0.093539},{"date":"2013-05-29","open":0.093484,"high":0.096237,"low":0.091476,"close":0.095055},{"date":"2013-05-30","open":0.094946,"high":0.095362,"low":0.089229,"close":0.091217},{"date":"2013-05-31","open":0.09116,"high":0.093917,"low":0.088865,"close":0.092473},{"date":"2013-06-03","open":0.088205,"high":0.088443,"low":0.081264,"close":0.085514},{"date":"2013-06-04","open":0.085894,"high":0.089324,"low":0.083959,"close":0.086888},{"date":"2013-06-05","open":0.086789,"high":0.088524,"low":0.084734,"close":0.087165},{"date":"2013-06-06","open":0.08696,"high":0.088629,"low":0.082203,"close":0.08403},{"date":"2013-06-07","open":0.083548,"high":0.08651,"low":0.074875,"close":0.08026},{"date":"2013-06-10","open":0.07303,"high":0.080453,"low":0.068419,"close":0.076732},{"date":"2013-06-11","open":0.076557,"high":0.080322,"low":0.074416,"close":0.079158},{"date":"2013-06-12","open":0.079117,"high":0.081803,"low":0.07604,"close":0.078144},{"date":"2013-06-13","open":0.078668,"high":0.080335,"low":0.071931,"close":0.075446},{"date":"2013-06-14","open":0.075064,"high":0.075991,"low":0.069766,"close":0.072067},{"date":"2013-06-17","open":0.071865,"high":0.074214,"low":0.071079,"close":0.073711},{"date":"2013-06-18","open":0.073647,"high":0.083297,"low":0.072927,"close":0.078535},{"date":"2013-06-19","open":0.078293,"high":0.082316,"low":0.076061,"close":0.078756},{"date":"2013-06-20","open":0.080114,"high":0.08976,"low":0.079279,"close":0.086526},{"date":"2013-06-21","open":0.08696,"high":0.090648,"low":0.08263,"close":0.084752},{"date":"2013-06-24","open":0.083005,"high":0.084961,"low":0.077467,"close":0.079939},{"date":"2013-06-25","open":0.080346,"high":0.086551,"low":0.07758,"close":0.081036},{"date":"2013-06-26","open":0.081316,"high":0.086396,"low":0.079712,"close":0.084567},{"date":"2013-06-27","open":0.084863,"high":0.086949,"low":0.080417,"close":0.083969},{"date":"2013-06-28","open":0.084707,"high":0.086305,"low":0.074708,"close":0.077356},{"date":"2013-07-01","open":0.079089,"high":0.080206,"low":0.068171,"close":0.07012},{"date":"2013-07-02","open":0.07028,"high":0.074726,"low":0.069069,"close":0.072708},{"date":"2013-07-03","open":0.072502,"high":0.073786,"low":0.060351,"close":0.063016},{"date":"2013-07-04","open":0.062425,"high":0.069824,"low":0.057275,"close":0.065998},{"date":"2013-07-05","open":0.063896,"high":0.066675,"low":0.052168,"close":0.056476},{"date":"2013-07-08","open":0.062648,"high":0.065876,"low":0.058558,"close":0.061543},{"date":"2013-07-09","open":0.061529,"high":0.063555,"low":0.057607,"close":0.061562},{"date":"2013-07-10","open":0.061404,"high":0.072323,"low":0.059679,"close":0.070547},{"date":"2013-07-11","open":0.069484,"high":0.071864,"low":0.065526,"close":0.06952},{"date":"2013-07-12","open":0.06925,"high":0.082258,"low":0.068355,"close":0.073568},{"date":"2013-07-15","open":0.073479,"high":0.08011,"low":0.071977,"close":0.077047},{"date":"2013-07-16","open":0.077169,"high":0.078968,"low":0.074148,"close":0.075248},{"date":"2013-07-17","open":0.075101,"high":0.078784,"low":0.074002,"close":0.077104},{"date":"2013-07-18","open":0.077291,"high":0.077594,"low":0.066931,"close":0.070136},{"date":"2013-07-19","open":0.070243,"high":0.074294,"low":0.067535,"close":0.071158},{"date":"2013-07-22","open":0.070961,"high":0.071021,"low":0.06706,"close":0.068564},{"date":"2013-07-23","open":0.068651,"high":0.073273,"low":0.067917,"close":0.071595},{"date":"2013-07-24","open":0.070955,"high":0.073124,"low":0.068436,"close":0.072065},{"date":"2013-07-25","open":0.071972,"high":0.074501,"low":0.069959,"close":0.072961},{"date":"2013-07-26","open":0.072752,"high":0.074301,"low":0.071615,"close":0.07266},{"date":"2013-07-29","open":0.07407,"high":0.077763,"low":0.073574,"close":0.076396},{"date":"2013-07-30","open":0.076201,"high":0.081997,"low":0.075519,"close":0.081492},{"date":"2013-07-31","open":0.080868,"high":0.085537,"low":0.077293,"close":0.080893},{"date":"2013-08-01","open":0.080268,"high":0.082657,"low":0.077403,"close":0.079317},{"date":"2013-08-02","open":0.080003,"high":0.084217,"low":0.076791,"close":0.079741},{"date":"2013-08-05","open":0.08011,"high":0.083111,"low":0.079527,"close":0.081941},{"date":"2013-08-06","open":0.081501,"high":0.084109,"low":0.080459,"close":0.083085},{"date":"2013-08-07","open":0.083169,"high":0.084101,"low":0.081629,"close":0.082463},{"date":"2013-08-08","open":0.082425,"high":0.08319,"low":0.076846,"close":0.07867},{"date":"2013-08-09","open":0.078595,"high":0.081121,"low":0.077429,"close":0.078342},{"date":"2013-08-12","open":0.079939,"high":0.082315,"low":0.077026,"close":0.080058},{"date":"2013-08-13","open":0.080082,"high":0.083199,"low":0.077927,"close":0.082999},{"date":"2013-08-14","open":0.082879,"high":0.087446,"low":0.08085,"close":0.084417},{"date":"2013-08-15","open":0.084266,"high":0.085986,"low":0.079425,"close":0.080825},{"date":"2013-08-16","open":0.079895,"high":0.082756,"low":0.078459,"close":0.0795},{"date":"2013-08-19","open":0.082343,"high":0.090855,"low":0.080754,"close":0.08677},{"date":"2013-08-20","open":0.087186,"high":0.091011,"low":0.084773,"close":0.0883},{"date":"2013-08-21","open":0.088403,"high":0.091966,"low":0.086795,"close":0.089993},{"date":"2013-08-22","open":0.090169,"high":0.091908,"low":0.087259,"close":0.088999},{"date":"2013-08-23","open":0.088656,"high":0.089194,"low":0.084609,"close":0.084905},{"date":"2013-08-26","open":0.087284,"high":0.08857,"low":0.085228,"close":0.086189},{"date":"2013-08-27","open":0.085493,"high":0.095327,"low":0.08427,"close":0.092448},{"date":"2013-08-28","open":0.091946,"high":0.09321,"low":0.089275,"close":0.090753},{"date":"2013-08-29","open":0.090659,"high":0.093574,"low":0.090357,"close":0.091514},{"date":"2013-08-30","open":0.092615,"high":0.102258,"low":0.092085,"close":0.098868},{"date":"2013-09-02","open":0.104742,"high":0.10811,"low":0.100332,"close":0.101983},{"date":"2013-09-03","open":0.103374,"high":0.107725,"low":0.100537,"close":0.101983},{"date":"2013-09-04","open":0.102012,"high":0.105301,"low":0.091936,"close":0.095331},{"date":"2013-09-05","open":0.095249,"high":0.101099,"low":0.090887,"close":0.094829},{"date":"2013-09-06","open":0.096327,"high":0.098616,"low":0.087471,"close":0.087919},{"date":"2013-09-09","open":0.090802,"high":0.099486,"low":0.088889,"close":0.095983},{"date":"2013-09-10","open":0.095956,"high":0.100192,"low":0.094419,"close":0.097226},{"date":"2013-09-11","open":0.097212,"high":0.107596,"low":0.093154,"close":0.104194},{"date":"2013-09-12","open":0.104019,"high":0.110207,"low":0.100651,"close":0.104731},{"date":"2013-09-13","open":0.104612,"high":0.111608,"low":0.103562,"close":0.107489},{"date":"2013-09-16","open":0.103787,"high":0.109181,"low":0.103219,"close":0.105797},{"date":"2013-09-17","open":0.105824,"high":0.108263,"low":0.104175,"close":0.10627},{"date":"2013-09-18","open":0.106262,"high":0.10995,"low":0.10163,"close":0.107382},{"date":"2013-09-19","open":0.102866,"high":0.103938,"low":0.095347,"close":0.098627},{"date":"2013-09-20","open":0.099469,"high":0.103615,"low":0.095732,"close":0.100418},{"date":"2013-09-23","open":0.101658,"high":0.102787,"low":0.099099,"close":0.100528},{"date":"2013-09-24","open":0.100946,"high":0.104628,"low":0.099669,"close":0.102392},{"date":"2013-09-25","open":0.101835,"high":0.104815,"low":0.10065,"close":0.101033},{"date":"2013-09-26","open":0.101269,"high":0.105367,"low":0.10053,"close":0.103542},{"date":"2013-09-27","open":0.102629,"high":0.108076,"low":0.100229,"close":0.103741},{"date":"2013-09-30","open":0.107104,"high":0.110295,"low":0.102024,"close":0.10693},{"date":"2013-10-01","open":0.107876,"high":0.112633,"low":0.104208,"close":0.109089},{"date":"2013-10-02","open":0.108971,"high":0.111152,"low":0.082842,"close":0.093132},{"date":"2013-10-03","open":0.09343,"high":0.101382,"low":0.090792,"close":0.099415},{"date":"2013-10-04","open":0.099422,"high":0.107118,"low":0.096908,"close":0.104452},{"date":"2013-10-07","open":0.104404,"high":0.106277,"low":0.101632,"close":0.102483},{"date":"2013-10-08","open":0.103419,"high":0.104755,"low":0.101939,"close":0.10305},{"date":"2013-10-09","open":0.103448,"high":0.109764,"low":0.102622,"close":0.106717},{"date":"2013-10-10","open":0.106672,"high":0.110609,"low":0.105572,"close":0.108266},{"date":"2013-10-11","open":0.109927,"high":0.112615,"low":0.107252,"close":0.110472},{"date":"2013-10-14","open":0.115664,"high":0.121176,"low":0.113063,"close":0.118581},{"date":"2013-10-15","open":0.118271,"high":0.126379,"low":0.116974,"close":0.124175},{"date":"2013-10-16","open":0.123381,"high":0.128488,"low":0.111852,"close":0.119184},{"date":"2013-10-17","open":0.118343,"high":0.125579,"low":0.113846,"close":0.119123},{"date":"2013-10-18","open":0.119998,"high":0.128356,"low":0.117767,"close":0.128024},{"date":"2013-10-21","open":0.141429,"high":0.15045,"low":0.138379,"close":0.146523},{"date":"2013-10-22","open":0.146556,"high":0.15693,"low":0.143374,"close":0.151199},{"date":"2013-10-23","open":0.152226,"high":0.171622,"low":0.149568,"close":0.170915},{"date":"2013-10-24","open":0.171107,"high":0.175462,"low":0.129631,"close":0.153296},{"date":"2013-10-25","open":0.153675,"high":0.156519,"low":0.130201,"close":0.146329},{"date":"2013-10-28","open":0.153397,"high":0.15585,"low":0.147173,"close":0.15301},{"date":"2013-10-29","open":0.153408,"high":0.161591,"low":0.150103,"close":0.160535},{"date":"2013-10-30","open":0.160272,"high":0.162233,"low":0.150044,"close":0.154154},{"date":"2013-10-31","open":0.153537,"high":0.163039,"low":0.152968,"close":0.159531},{"date":"2013-11-01","open":0.159626,"high":0.164675,"low":0.158035,"close":0.16258},{"date":"2013-11-04","open":0.171135,"high":0.182347,"low":0.167877,"close":0.181175},{"date":"2013-11-05","open":0.181285,"high":0.198342,"low":0.173406,"close":0.192111},{"date":"2013-11-06","open":0.191582,"high":0.208205,"low":0.190177,"close":0.20041},{"date":"2013-11-07","open":0.200463,"high":0.250153,"low":0.198793,"close":0.236652},{"date":"2013-11-08","open":0.237039,"high":0.279578,"low":0.234513,"close":0.276351},{"date":"2013-11-11","open":0.264713,"high":0.294187,"low":0.249387,"close":0.28335},{"date":"2013-11-12","open":0.283284,"high":0.310611,"low":0.279306,"close":0.299009},{"date":"2013-11-13","open":0.300522,"high":0.351779,"low":0.28993,"close":0.342857},{"date":"2013-11-14","open":0.339375,"high":0.350348,"low":0.31113,"close":0.336935},{"date":"2013-11-15","open":0.336804,"high":0.357924,"low":0.319995,"close":0.337114},{"date":"2013-11-18","open":0.409652,"high":0.620864,"low":0.404902,"close":0.617386},{"date":"2013-11-19","open":0.616078,"high":0.710552,"low":0.393226,"close":0.507041},{"date":"2013-11-20","open":0.504512,"high":0.524109,"low":0.355326,"close":0.507154},{"date":"2013-11-21","open":0.507425,"high":0.634766,"low":0.476168,"close":0.61523},{"date":"2013-11-22","open":0.619013,"high":0.662742,"low":0.546583,"close":0.644643},{"date":"2013-11-25","open":0.640304,"high":0.693481,"low":0.60523,"close":0.668708},{"date":"2013-11-26","open":0.663518,"high":0.786798,"low":0.655987,"close":0.781376},{"date":"2013-11-27","open":0.781565,"high":0.886114,"low":0.728654,"close":0.872445},{"date":"2013-11-28","open":0.878862,"high":0.992302,"low":0.822758,"close":0.880898},{"date":"2013-11-29","open":0.889821,"high":1.006728,"low":0.836987,"close":0.965119},{"date":"2013-12-02","open":0.803614,"high":0.918413,"low":0.779252,"close":0.897481},{"date":"2013-12-03","open":0.938086,"high":0.9604,"low":0.923479,"close":0.946101},{"date":"2013-12-04","open":0.944399,"high":1.024116,"low":0.904297,"close":0.992587},{"date":"2013-12-05","open":0.989466,"high":1.019485,"low":0.699808,"close":0.898153},{"date":"2013-12-06","open":0.903591,"high":0.924708,"low":0.64257,"close":0.687551},{"date":"2013-12-09","open":0.659387,"high":0.800406,"low":0.633953,"close":0.744604},{"date":"2013-12-10","open":0.738955,"high":0.8631,"low":0.719527,"close":0.819899},{"date":"2013-12-11","open":0.81364,"high":0.845114,"low":0.677741,"close":0.731785},{"date":"2013-12-12","open":0.725066,"high":0.769671,"low":0.668126,"close":0.734754},{"date":"2013-12-13","open":0.734035,"high":0.811808,"low":0.712452,"close":0.758849},{"date":"2013-12-16","open":0.740322,"high":0.753748,"low":0.570512,"close":0.610736},{"date":"2013-12-17","open":0.61315,"high":0.635956,"low":0.544157,"close":0.581254},{"date":"2013-12-18","open":0.581159,"high":0.590039,"low":0.365756,"close":0.438057},{"date":"2013-12-19","open":0.444416,"high":0.629005,"low":0.426134,"close":0.613262},{"date":"2013-12-20","open":0.614065,"high":0.651911,"low":0.514749,"close":0.540002},{"date":"2013-12-23","open":0.523077,"high":0.562175,"low":0.512284,"close":0.548872},{"date":"2013-12-24","open":0.548506,"high":0.556545,"low":0.520289,"close":0.540181},{"date":"2013-12-26","open":0.573185,"high":0.636401,"low":0.563025,"close":0.626908},{"date":"2013-12-27","open":0.628458,"high":0.630079,"low":0.57758,"close":0.589391},{"date":"2013-12-30","open":0.598435,"high":0.620654,"low":0.596093,"close":0.611248},{"date":"2013-12-31","open":0.614515,"high":0.626375,"low":0.58486,"close":0.614888},{"date":"2014-01-02","open":0.622665,"high":0.665281,"low":0.603282,"close":0.642018},{"date":"2014-01-03","open":0.643541,"high":0.670589,"low":0.619555,"close":0.647901},{"date":"2014-01-06","open":0.735416,"high":0.820551,"low":0.701435,"close":0.747981},{"date":"2014-01-07","open":0.747777,"high":0.770421,"low":0.614606,"close":0.649805},{"date":"2014-01-08","open":0.649066,"high":0.697216,"low":0.632887,"close":0.674019},{"date":"2014-01-09","open":0.67581,"high":0.692141,"low":0.633675,"close":0.670937},{"date":"2014-01-10","open":0.670002,"high":0.701647,"low":0.640753,"close":0.685163},{"date":"2014-01-13","open":0.663012,"high":0.679163,"low":0.624552,"close":0.653745},{"date":"2014-01-14","open":0.652782,"high":0.674394,"low":0.639334,"close":0.65762},{"date":"2014-01-15","open":0.658201,"high":0.689299,"low":0.652418,"close":0.68158},{"date":"2014-01-16","open":0.680464,"high":0.685936,"low":0.648333,"close":0.659966},{"date":"2014-01-17","open":0.659088,"high":0.662911,"low":0.60978,"close":0.64462},{"date":"2014-01-20","open":0.667465,"high":0.684147,"low":0.645808,"close":0.666774},{"date":"2014-01-21","open":0.659026,"high":0.672718,"low":0.646998,"close":0.66232},{"date":"2014-01-22","open":0.663281,"high":0.667042,"low":0.645838,"close":0.660423},{"date":"2014-01-23","open":0.662332,"high":0.668671,"low":0.633402,"close":0.641797},{"date":"2014-01-24","open":0.638577,"high":0.64381,"low":0.6026,"close":0.612997},{"date":"2014-01-27","open":0.639871,"high":0.658998,"low":0.567667,"close":0.592868},{"date":"2014-01-28","open":0.595811,"high":0.65254,"low":0.587193,"close":0.62735},{"date":"2014-01-29","open":0.624588,"high":0.644774,"low":0.6153,"close":0.62964},{"date":"2014-01-30","open":0.627162,"high":0.656691,"low":0.607351,"close":0.646286},{"date":"2014-01-31","open":0.645096,"high":0.653913,"low":0.631973,"close":0.649476},{"date":"2014-02-03","open":0.653824,"high":0.657207,"low":0.630677,"close":0.63919},{"date":"2014-02-04","open":0.640206,"high":0.653192,"low":0.630761,"close":0.639394},{"date":"2014-02-05","open":0.637881,"high":0.645055,"low":0.610318,"close":0.620574},{"date":"2014-02-06","open":0.62336,"high":0.661876,"low":0.534935,"close":0.605313},{"date":"2014-02-07","open":0.605148,"high":0.607782,"low":0.487421,"close":0.554676},{"date":"2014-02-10","open":0.548048,"high":0.555863,"low":0.35227,"close":0.53899},{"date":"2014-02-11","open":0.540833,"high":0.566431,"low":0.487639,"close":0.525663},{"date":"2014-02-12","open":0.523456,"high":0.531583,"low":0.495218,"close":0.506571},{"date":"2014-02-13","open":0.50822,"high":0.512354,"low":0.461397,"close":0.466126},{"date":"2014-02-14","open":0.466134,"high":0.546196,"low":0.404843,"close":0.501388},{"date":"2014-02-17","open":0.473988,"high":0.505982,"low":0.458571,"close":0.4787},{"date":"2014-02-18","open":0.47888,"high":0.4957,"low":0.459421,"close":0.474221},{"date":"2014-02-19","open":0.473381,"high":0.486554,"low":0.467037,"close":0.475197},{"date":"2014-02-20","open":0.478604,"high":0.481218,"low":0.40836,"close":0.411892},{"date":"2014-02-21","open":0.409992,"high":0.447215,"low":0.398856,"close":0.438184},{"date":"2014-02-24","open":0.45794,"high":0.461363,"low":0.377652,"close":0.387048},{"date":"2014-02-25","open":0.388357,"high":0.41241,"low":0.297663,"close":0.405333},{"date":"2014-02-26","open":0.404093,"high":0.460561,"low":0.402051,"close":0.45},{"date":"2014-02-27","open":0.449568,"high":0.452417,"low":0.425584,"close":0.438755},{"date":"2014-02-28","open":0.43964,"high":0.448101,"low":0.405072,"close":0.416158},{"date":"2014-03-03","open":0.424797,"high":0.540505,"low":0.415498,"close":0.504318},{"date":"2014-03-04","open":0.50443,"high":0.528733,"low":0.486732,"close":0.50228},{"date":"2014-03-05","open":0.50439,"high":0.509492,"low":0.485253,"close":0.499597},{"date":"2014-03-06","open":0.50083,"high":0.508097,"low":0.479134,"close":0.494156},{"date":"2014-03-07","open":0.493818,"high":0.504297,"low":0.455387,"close":0.471536},{"date":"2014-03-10","open":0.476223,"high":0.488362,"low":0.450591,"close":0.467372},{"date":"2014-03-11","open":0.46807,"high":0.479892,"low":0.454775,"close":0.470788},{"date":"2014-03-12","open":0.470048,"high":0.486029,"low":0.460147,"close":0.464232},{"date":"2014-03-13","open":0.465055,"high":0.47476,"low":0.46122,"close":0.469382},{"date":"2014-03-14","open":0.469108,"high":0.471422,"low":0.449078,"close":0.455388},{"date":"2014-03-17","open":0.456945,"high":0.464425,"low":0.444636,"close":0.454367},{"date":"2014-03-18","open":0.456294,"high":0.461698,"low":0.438629,"close":0.45298},{"date":"2014-03-19","open":0.453949,"high":0.468595,"low":0.445511,"close":0.454037},{"date":"2014-03-20","open":0.457298,"high":0.461084,"low":0.437355,"close":0.440853},{"date":"2014-03-21","open":0.442962,"high":0.456295,"low":0.413626,"close":0.427395},{"date":"2014-03-24","open":0.417894,"high":0.450898,"low":0.412143,"close":0.446659},{"date":"2014-03-25","open":0.446659,"high":0.448698,"low":0.431373,"close":0.445318},{"date":"2014-03-26","open":0.445004,"high":0.456592,"low":0.430119,"close":0.442381},{"date":"2014-03-27","open":0.442742,"high":0.449349,"low":0.355613,"close":0.366108},{"date":"2014-03-28","open":0.367562,"high":0.414711,"low":0.361705,"close":0.388048},{"date":"2014-03-31","open":0.355676,"high":0.380447,"low":0.335642,"close":0.355967},{"date":"2014-04-01","open":0.355208,"high":0.402302,"low":0.351909,"close":0.374936},{"date":"2014-04-02","open":0.373187,"high":0.38799,"low":0.332999,"close":0.33872},{"date":"2014-04-03","open":0.338291,"high":0.361183,"low":0.321017,"close":0.348747},{"date":"2014-04-04","open":0.347518,"high":0.357046,"low":0.329025,"close":0.342939},{"date":"2014-04-07","open":0.35161,"high":0.355765,"low":0.341087,"close":0.343973},{"date":"2014-04-08","open":0.343324,"high":0.353794,"low":0.338488,"close":0.345569},{"date":"2014-04-09","open":0.345728,"high":0.349809,"low":0.334514,"close":0.338808},{"date":"2014-04-10","open":0.337259,"high":0.33781,"low":0.269454,"close":0.275805},{"date":"2014-04-11","open":0.276193,"high":0.329985,"low":0.256759,"close":0.319181},{"date":"2014-04-14","open":0.316124,"high":0.362478,"low":0.305243,"close":0.346516},{"date":"2014-04-15","open":0.346777,"high":0.410304,"low":0.340259,"close":0.399139},{"date":"2014-04-16","open":0.398335,"high":0.422884,"low":0.378701,"close":0.407557},{"date":"2014-04-17","open":0.407995,"high":0.414411,"low":0.372662,"close":0.38496},{"date":"2014-04-21","open":0.387177,"high":0.402283,"low":0.372361,"close":0.38447},{"date":"2014-04-22","open":0.386926,"high":0.396614,"low":0.377388,"close":0.381899},{"date":"2014-04-23","open":0.382944,"high":0.387258,"low":0.374587,"close":0.382827},{"date":"2014-04-24","open":0.38327,"high":0.398108,"low":0.369638,"close":0.390284},{"date":"2014-04-25","open":0.389318,"high":0.391321,"low":0.338109,"close":0.356962},{"date":"2014-04-28","open":0.329949,"high":0.34827,"low":0.323825,"close":0.339792},{"date":"2014-04-29","open":0.340579,"high":0.353005,"low":0.333333,"close":0.344465},{"date":"2014-04-30","open":0.344651,"high":0.353327,"low":0.332717,"close":0.346493},{"date":"2014-05-01","open":0.347566,"high":0.362898,"low":0.347115,"close":0.357963},{"date":"2014-05-02","open":0.358932,"high":0.362516,"low":0.33949,"close":0.346918},{"date":"2014-05-05","open":0.337142,"high":0.341925,"low":0.323453,"close":0.330244},{"date":"2014-05-06","open":0.329541,"high":0.333786,"low":0.319105,"close":0.328366},{"date":"2014-05-07","open":0.328771,"high":0.352557,"low":0.322623,"close":0.34171},{"date":"2014-05-08","open":0.341138,"high":0.350708,"low":0.337854,"close":0.34053},{"date":"2014-05-09","open":0.339795,"high":0.355193,"low":0.338509,"close":0.352594},{"date":"2014-05-12","open":0.339161,"high":0.345934,"low":0.331008,"close":0.339559},{"date":"2014-05-13","open":0.339506,"high":0.342022,"low":0.334111,"close":0.338902},{"date":"2014-05-14","open":0.339137,"high":0.346857,"low":0.334914,"close":0.340761},{"date":"2014-05-15","open":0.340123,"high":0.349679,"low":0.339631,"close":0.345996},{"date":"2014-05-16","open":0.345248,"high":0.35179,"low":0.341524,"close":0.346838},{"date":"2014-05-19","open":0.346172,"high":0.347809,"low":0.340124,"close":0.345494},{"date":"2014-05-20","open":0.345623,"high":0.387776,"low":0.343817,"close":0.379538},{"date":"2014-05-21","open":0.379091,"high":0.390521,"low":0.377613,"close":0.384279},{"date":"2014-05-22","open":0.383127,"high":0.410821,"low":0.377463,"close":0.408378},{"date":"2014-05-23","open":0.408599,"high":0.423426,"low":0.402184,"close":0.405334},{"date":"2014-05-26","open":0.444148,"high":0.46968,"low":0.437295,"close":0.463058},{"date":"2014-05-27","open":0.45413,"high":0.472025,"low":0.426504,"close":0.455255},{"date":"2014-05-28","open":0.453797,"high":0.464644,"low":0.44583,"close":0.459597},{"date":"2014-05-29","open":0.46072,"high":0.465878,"low":0.446294,"close":0.453027},{"date":"2014-05-30","open":0.453738,"high":0.507165,"low":0.452047,"close":0.498395},{"date":"2014-06-02","open":0.505374,"high":0.54774,"low":0.491607,"close":0.536262},{"date":"2014-06-03","open":0.536757,"high":0.55233,"low":0.522606,"close":0.541583},{"date":"2014-06-04","open":0.538871,"high":0.541495,"low":0.496198,"close":0.515953},{"date":"2014-06-05","open":0.515953,"high":0.541412,"low":0.509579,"close":0.527328},{"date":"2014-06-06","open":0.527231,"high":0.533788,"low":0.514068,"close":0.518475},{"date":"2014-06-09","open":0.525698,"high":0.528915,"low":0.50828,"close":0.518622},{"date":"2014-06-10","open":0.519119,"high":0.537557,"low":0.511157,"close":0.521387},{"date":"2014-06-11","open":0.521304,"high":0.529851,"low":0.501865,"close":0.50555},{"date":"2014-06-12","open":0.50559,"high":0.513492,"low":0.451102,"close":0.46938},{"date":"2014-06-13","open":0.468376,"high":0.488606,"low":0.463274,"close":0.474845},{"date":"2014-06-16","open":0.46492,"high":0.4817,"low":0.452961,"close":0.463499},{"date":"2014-06-17","open":0.465757,"high":0.492051,"low":0.464154,"close":0.482233},{"date":"2014-06-18","open":0.482195,"high":0.489222,"low":0.470216,"close":0.477803},{"date":"2014-06-19","open":0.476138,"high":0.479541,"low":0.448487,"close":0.454532},{"date":"2014-06-20","open":0.451458,"high":0.457716,"low":0.440355,"close":0.449643},{"date":"2014-06-23","open":0.458887,"high":0.461073,"low":0.439744,"close":0.448703},{"date":"2014-06-24","open":0.448388,"high":0.454766,"low":0.437208,"close":0.439385},{"date":"2014-06-25","open":0.440253,"high":0.448131,"low":0.42285,"close":0.428512},{"date":"2014-06-26","open":0.429779,"high":0.446893,"low":0.426246,"close":0.441898},{"date":"2014-06-27","open":0.441872,"high":0.460631,"low":0.434608,"close":0.457576},{"date":"2014-06-30","open":0.456789,"high":0.494081,"low":0.44979,"close":0.484713},{"date":"2014-07-01","open":0.483812,"high":0.502266,"low":0.476515,"close":0.483446},{"date":"2014-07-02","open":0.483272,"high":0.500703,"low":0.480153,"close":0.491855},{"date":"2014-07-03","open":0.491945,"high":0.499465,"low":0.478736,"close":0.487657},{"date":"2014-07-04","open":0.487362,"high":0.494368,"low":0.476129,"close":0.479962},{"date":"2014-07-07","open":0.483628,"high":0.487176,"low":0.467114,"close":0.472047},{"date":"2014-07-08","open":0.469647,"high":0.479228,"low":0.465799,"close":0.475017},{"date":"2014-07-09","open":0.473425,"high":0.480011,"low":0.465074,"close":0.471547},{"date":"2014-07-10","open":0.47037,"high":0.472868,"low":0.45176,"close":0.459857},{"date":"2014-07-11","open":0.460786,"high":0.476847,"low":0.459445,"close":0.47555},{"date":"2014-07-14","open":0.470026,"high":0.483989,"low":0.45999,"close":0.473843},{"date":"2014-07-15","open":0.472959,"high":0.485835,"low":0.47061,"close":0.478606},{"date":"2014-07-16","open":0.478775,"high":0.481252,"low":0.468647,"close":0.474288},{"date":"2014-07-17","open":0.474106,"high":0.483399,"low":0.462327,"close":0.472709},{"date":"2014-07-18","open":0.471928,"high":0.485517,"low":0.465455,"close":0.481747},{"date":"2014-07-21","open":0.475864,"high":0.477827,"low":0.467627,"close":0.471885},{"date":"2014-07-22","open":0.472417,"high":0.478552,"low":0.46894,"close":0.473505},{"date":"2014-07-23","open":0.472905,"high":0.476333,"low":0.469744,"close":0.474439},{"date":"2014-07-24","open":0.474584,"high":0.481546,"low":0.452972,"close":0.467911},{"date":"2014-07-25","open":0.465484,"high":0.470953,"low":0.45267,"close":0.46073},{"date":"2014-07-28","open":0.452252,"high":0.455,"low":0.436841,"close":0.44771},{"date":"2014-07-29","open":0.448753,"high":0.455423,"low":0.439837,"close":0.449049},{"date":"2014-07-30","open":0.44832,"high":0.451577,"low":0.430241,"close":0.436418},{"date":"2014-07-31","open":0.436392,"high":0.46047,"low":0.432299,"close":0.452136},{"date":"2014-08-01","open":0.451246,"high":0.472849,"low":0.44601,"close":0.459222},{"date":"2014-08-04","open":0.453142,"high":0.462315,"low":0.448334,"close":0.455117},{"date":"2014-08-05","open":0.455484,"high":0.458794,"low":0.447104,"close":0.453544},{"date":"2014-08-06","open":0.452277,"high":0.455025,"low":0.437841,"close":0.444397},{"date":"2014-08-07","open":0.446097,"high":0.454873,"low":0.437937,"close":0.447086},{"date":"2014-08-08","open":0.446421,"high":0.458666,"low":0.44311,"close":0.450496},{"date":"2014-08-11","open":0.448695,"high":0.450628,"low":0.431884,"close":0.436864},{"date":"2014-08-12","open":0.437916,"high":0.442914,"low":0.42637,"close":0.434564},{"date":"2014-08-13","open":0.434881,"high":0.437519,"low":0.398815,"close":0.416356},{"date":"2014-08-14","open":0.415905,"high":0.417176,"low":0.341201,"close":0.388371},{"date":"2014-08-15","open":0.388298,"high":0.401779,"low":0.363084,"close":0.380026},{"date":"2014-08-18","open":0.381514,"high":0.395141,"low":0.33949,"close":0.359455},{"date":"2014-08-19","open":0.36035,"high":0.380482,"low":0.355066,"close":0.375569},{"date":"2014-08-20","open":0.375609,"high":0.404974,"low":0.357115,"close":0.394534},{"date":"2014-08-21","open":0.39524,"high":0.420049,"low":0.395201,"close":0.405732},{"date":"2014-08-22","open":0.405445,"high":0.411894,"low":0.39232,"close":0.401601},{"date":"2014-08-25","open":0.39929,"high":0.401106,"low":0.388226,"close":0.392337},{"date":"2014-08-26","open":0.392587,"high":0.405636,"low":0.385285,"close":0.399424},{"date":"2014-08-27","open":0.399735,"high":0.408151,"low":0.394426,"close":0.396096},{"date":"2014-08-28","open":0.395965,"high":0.401224,"low":0.388301,"close":0.392026},{"date":"2014-08-29","open":0.392026,"high":0.400273,"low":0.385919,"close":0.394998},{"date":"2014-09-01","open":0.37085,"high":0.383897,"low":0.364869,"close":0.373597},{"date":"2014-09-02","open":0.368213,"high":0.383366,"low":0.364443,"close":0.376236},{"date":"2014-09-03","open":0.375353,"high":0.3803,"low":0.371731,"close":0.37325},{"date":"2014-09-04","open":0.373397,"high":0.394228,"low":0.369841,"close":0.38664},{"date":"2014-09-05","open":0.388119,"high":0.390636,"low":0.375039,"close":0.380257},{"date":"2014-09-08","open":0.378007,"high":0.384075,"low":0.364781,"close":0.375588},{"date":"2014-09-09","open":0.374799,"high":0.384344,"low":0.367781,"close":0.378903},{"date":"2014-09-10","open":0.376604,"high":0.393724,"low":0.37505,"close":0.38394},{"date":"2014-09-11","open":0.382541,"high":0.389055,"low":0.377458,"close":0.385295},{"date":"2014-09-12","open":0.384431,"high":0.389203,"low":0.375916,"close":0.385197},{"date":"2014-09-15","open":0.388439,"high":0.391666,"low":0.383126,"close":0.384398},{"date":"2014-09-16","open":0.38499,"high":0.385895,"low":0.37171,"close":0.377214},{"date":"2014-09-17","open":0.377762,"high":0.382774,"low":0.364047,"close":0.370823},{"date":"2014-09-18","open":0.374295,"high":0.376798,"low":0.332709,"close":0.346393},{"date":"2014-09-19","open":0.346769,"high":0.355724,"low":0.310364,"close":0.323278},{"date":"2014-09-22","open":0.328864,"high":0.340172,"low":0.325692,"close":0.332531},{"date":"2014-09-23","open":0.332727,"high":0.368083,"low":0.317017,"close":0.358961},{"date":"2014-09-24","open":0.358085,"high":0.362013,"low":0.344012,"close":0.348102},{"date":"2014-09-25","open":0.348731,"high":0.353862,"low":0.328352,"close":0.335428},{"date":"2014-09-26","open":0.335218,"high":0.342183,"low":0.321408,"close":0.332409},{"date":"2014-09-29","open":0.308367,"high":0.318078,"low":0.300678,"close":0.306564},{"date":"2014-09-30","open":0.307346,"high":0.331064,"low":0.303105,"close":0.319412},{"date":"2014-10-01","open":0.319936,"high":0.324631,"low":0.309016,"close":0.315615},{"date":"2014-10-02","open":0.315411,"high":0.318849,"low":0.30049,"close":0.305646},{"date":"2014-10-03","open":0.305948,"high":0.316609,"low":0.292013,"close":0.301568},{"date":"2014-10-06","open":0.268372,"high":0.293155,"low":0.248781,"close":0.271316},{"date":"2014-10-07","open":0.271229,"high":0.282627,"low":0.261099,"close":0.277112},{"date":"2014-10-08","open":0.277707,"high":0.294473,"low":0.264475,"close":0.29262},{"date":"2014-10-09","open":0.289084,"high":0.317502,"low":0.281313,"close":0.29707},{"date":"2014-10-10","open":0.297369,"high":0.311876,"low":0.286489,"close":0.293935},{"date":"2014-10-13","open":0.308663,"high":0.326814,"low":0.297447,"close":0.318049},{"date":"2014-10-14","open":0.316415,"high":0.336626,"low":0.316083,"close":0.32326},{"date":"2014-10-15","open":0.323522,"high":0.329525,"low":0.307686,"close":0.316677},{"date":"2014-10-16","open":0.31734,"high":0.323834,"low":0.297214,"close":0.307444},{"date":"2014-10-17","open":0.307826,"high":0.313961,"low":0.299493,"close":0.308701},{"date":"2014-10-20","open":0.313195,"high":0.314398,"low":0.296326,"close":0.305736},{"date":"2014-10-21","open":0.30547,"high":0.316288,"low":0.299984,"close":0.306783},{"date":"2014-10-22","open":0.307479,"high":0.311679,"low":0.301752,"close":0.304135},{"date":"2014-10-23","open":0.305058,"high":0.312811,"low":0.285163,"close":0.291164},{"date":"2014-10-24","open":0.290126,"high":0.295516,"low":0.284685,"close":0.289479},{"date":"2014-10-27","open":0.286909,"high":0.293397,"low":0.281178,"close":0.28391},{"date":"2014-10-28","open":0.285128,"high":0.29082,"low":0.281214,"close":0.286888},{"date":"2014-10-29","open":0.28727,"high":0.292816,"low":0.269831,"close":0.272332},{"date":"2014-10-30","open":0.275347,"high":0.293601,"low":0.272092,"close":0.287903},{"date":"2014-10-31","open":0.287687,"high":0.299862,"low":0.276231,"close":0.287487},{"date":"2014-11-03","open":0.276492,"high":0.287804,"low":0.27595,"close":0.277825},{"date":"2014-11-04","open":0.27892,"high":0.284752,"low":0.273191,"close":0.282316},{"date":"2014-11-05","open":0.282224,"high":0.30124,"low":0.282006,"close":0.295557},{"date":"2014-11-06","open":0.296827,"high":0.311572,"low":0.292707,"close":0.306739},{"date":"2014-11-07","open":0.307124,"high":0.313163,"low":0.286768,"close":0.292221},{"date":"2014-11-10","open":0.308124,"high":0.32638,"low":0.302616,"close":0.315632},{"date":"2014-11-11","open":0.317994,"high":0.324269,"low":0.307667,"close":0.316122},{"date":"2014-11-12","open":0.316131,"high":0.377,"low":0.314341,"close":0.374049},{"date":"2014-11-13","open":0.372061,"high":0.411969,"low":0.326846,"close":0.359578},{"date":"2014-11-14","open":0.359485,"high":0.37144,"low":0.320412,"close":0.337373},{"date":"2014-11-17","open":0.330493,"high":0.350169,"low":0.3125,"close":0.327419},{"date":"2014-11-18","open":0.326839,"high":0.332291,"low":0.304343,"close":0.311461},{"date":"2014-11-19","open":0.311651,"high":0.328818,"low":0.306691,"close":0.314314},{"date":"2014-11-20","open":0.318426,"high":0.322649,"low":0.294175,"close":0.29958},{"date":"2014-11-21","open":0.298652,"high":0.301315,"low":0.28155,"close":0.292611},{"date":"2014-11-24","open":0.306692,"high":0.328737,"low":0.30206,"close":0.314502},{"date":"2014-11-25","open":0.313985,"high":0.333785,"low":0.311995,"close":0.314944},{"date":"2014-11-26","open":0.313748,"high":0.317479,"low":0.303945,"close":0.308969},{"date":"2014-11-27","open":0.3089,"high":0.322193,"low":0.306971,"close":0.31476},{"date":"2014-11-28","open":0.309098,"high":0.332961,"low":0.296703,"close":0.321162},{"date":"2014-12-01","open":0.327471,"high":0.33853,"low":0.309009,"close":0.313603},{"date":"2014-12-02","open":0.315026,"high":0.325659,"low":0.312618,"close":0.320577},{"date":"2014-12-03","open":0.321201,"high":0.32367,"low":0.3067,"close":0.311078},{"date":"2014-12-04","open":0.311122,"high":0.316651,"low":0.30309,"close":0.307187},{"date":"2014-12-05","open":0.307438,"high":0.322412,"low":0.302938,"close":0.317692},{"date":"2014-12-08","open":0.315892,"high":0.318656,"low":0.299438,"close":0.303046},{"date":"2014-12-09","open":0.300797,"high":0.303385,"low":0.276836,"close":0.285706},{"date":"2014-12-10","open":0.2859,"high":0.287708,"low":0.278473,"close":0.28069},{"date":"2014-12-11","open":0.281455,"high":0.298413,"low":0.272174,"close":0.284375},{"date":"2014-12-12","open":0.28346,"high":0.292147,"low":0.281642,"close":0.288172},{"date":"2014-12-15","open":0.289444,"high":0.297658,"low":0.282,"close":0.286503},{"date":"2014-12-16","open":0.289727,"high":0.292078,"low":0.265626,"close":0.27221},{"date":"2014-12-17","open":0.272007,"high":0.283418,"low":0.261167,"close":0.26694},{"date":"2014-12-18","open":0.268623,"high":0.273454,"low":0.249049,"close":0.260939},{"date":"2014-12-19","open":0.260234,"high":0.268161,"low":0.254349,"close":0.266279},{"date":"2014-12-22","open":0.268554,"high":0.287734,"low":0.26557,"close":0.281938},{"date":"2014-12-23","open":0.282638,"high":0.288118,"low":0.278505,"close":0.284975},{"date":"2014-12-24","open":0.285257,"high":0.286459,"low":0.270911,"close":0.274913},{"date":"2014-12-26","open":0.271009,"high":0.282845,"low":0.263673,"close":0.273739},{"date":"2014-12-29","open":0.265261,"high":0.271933,"low":0.260969,"close":0.264523},{"date":"2014-12-30","open":0.264486,"high":0.267624,"low":0.253613,"close":0.258914},{"date":"2014-12-31","open":0.259052,"high":0.273667,"low":0.25699,"close":0.27219},{"date":"2015-01-02","open":0.265659,"high":0.271344,"low":0.262181,"close":0.266237},{"date":"2015-01-05","open":0.222293,"high":0.238105,"low":0.218427,"close":0.228272},{"date":"2015-01-06","open":0.228281,"high":0.242959,"low":0.222431,"close":0.236534},{"date":"2015-01-07","open":0.236555,"high":0.250873,"low":0.232901,"close":0.24613},{"date":"2015-01-08","open":0.245987,"high":0.247857,"low":0.231764,"close":0.234348},{"date":"2015-01-09","open":0.234916,"high":0.24633,"low":0.229085,"close":0.238887},{"date":"2015-01-12","open":0.218757,"high":0.225413,"low":0.215405,"close":0.218},{"date":"2015-01-13","open":0.217825,"high":0.2197,"low":0.175974,"close":0.184762},{"date":"2015-01-14","open":0.185583,"high":0.186538,"low":0.133738,"close":0.147428},{"date":"2015-01-15","open":0.14719,"high":0.18819,"low":0.141296,"close":0.165884},{"date":"2015-01-16","open":0.166055,"high":0.177741,"low":0.15418,"close":0.163286},{"date":"2015-01-19","open":0.164738,"high":0.172903,"low":0.159574,"close":0.167053},{"date":"2015-01-20","open":0.169005,"high":0.172123,"low":0.157018,"close":0.163893},{"date":"2015-01-21","open":0.163746,"high":0.179044,"low":0.161438,"close":0.176301},{"date":"2015-01-22","open":0.176277,"high":0.189196,"low":0.172266,"close":0.180441},{"date":"2015-01-23","open":0.18033,"high":0.184521,"low":0.172791,"close":0.18035},{"date":"2015-01-26","open":0.19703,"high":0.246943,"low":0.196005,"close":0.215734},{"date":"2015-01-27","open":0.215515,"high":0.220417,"low":0.192693,"close":0.205226},{"date":"2015-01-28","open":0.205534,"high":0.211079,"low":0.175017,"close":0.182363},{"date":"2015-01-29","open":0.182625,"high":0.191143,"low":0.170993,"close":0.185532},{"date":"2015-01-30","open":0.185624,"high":0.193948,"low":0.174436,"close":0.177017},{"date":"2015-02-02","open":0.17682,"high":0.19542,"low":0.1733,"close":0.187164},{"date":"2015-02-03","open":0.187253,"high":0.197818,"low":0.173074,"close":0.180878},{"date":"2015-02-04","open":0.180587,"high":0.185377,"low":0.17296,"close":0.180134},{"date":"2015-02-05","open":0.179298,"high":0.182151,"low":0.164852,"close":0.171434},{"date":"2015-02-06","open":0.170902,"high":0.183911,"low":0.169425,"close":0.180342},{"date":"2015-02-09","open":0.18135,"high":0.183069,"low":0.173151,"close":0.177592},{"date":"2015-02-10","open":0.178051,"high":0.181928,"low":0.171763,"close":0.179248},{"date":"2015-02-11","open":0.178875,"high":0.184464,"low":0.176072,"close":0.180223},{"date":"2015-02-12","open":0.180415,"high":0.183251,"low":0.176671,"close":0.182313},{"date":"2015-02-13","open":0.18184,"high":0.198364,"low":0.179334,"close":0.192429},{"date":"2015-02-16","open":0.191723,"high":0.202485,"low":0.184863,"close":0.193199},{"date":"2015-02-17","open":0.190193,"high":0.204722,"low":0.187601,"close":0.20197},{"date":"2015-02-18","open":0.201621,"high":0.204636,"low":0.190382,"close":0.196859},{"date":"2015-02-19","open":0.194854,"high":0.201975,"low":0.192142,"close":0.198741},{"date":"2015-02-20","open":0.198841,"high":0.207882,"low":0.196618,"close":0.202921},{"date":"2015-02-23","open":0.19651,"high":0.202419,"low":0.192192,"close":0.199367},{"date":"2015-02-24","open":0.199126,"high":0.202513,"low":0.196529,"close":0.200226},{"date":"2015-02-25","open":0.199825,"high":0.200575,"low":0.19438,"close":0.198077},{"date":"2015-02-26","open":0.197674,"high":0.198047,"low":0.191508,"close":0.195794},{"date":"2015-02-27","open":0.196004,"high":0.218254,"low":0.194094,"close":0.210246},{"date":"2015-03-02","open":0.216238,"high":0.232196,"low":0.211758,"close":0.229606},{"date":"2015-03-03","open":0.229915,"high":0.246107,"low":0.219895,"close":0.235594},{"date":"2015-03-04","open":0.235753,"high":0.238783,"low":0.220953,"close":0.227604},{"date":"2015-03-05","open":0.227395,"high":0.238326,"low":0.216726,"close":0.232143},{"date":"2015-03-06","open":0.231891,"high":0.240562,"low":0.224,"close":0.234785},{"date":"2015-03-09","open":0.235619,"high":0.253262,"low":0.234171,"close":0.249464},{"date":"2015-03-10","open":0.249657,"high":0.263443,"low":0.247119,"close":0.252237},{"date":"2015-03-11","open":0.252037,"high":0.260576,"low":0.249936,"close":0.257865},{"date":"2015-03-12","open":0.257086,"high":0.260392,"low":0.24967,"close":0.256533},{"date":"2015-03-13","open":0.256394,"high":0.257224,"low":0.243027,"close":0.245739},{"date":"2015-03-16","open":0.247612,"high":0.256852,"low":0.246239,"close":0.252506},{"date":"2015-03-17","open":0.253298,"high":0.25657,"low":0.242871,"close":0.248432},{"date":"2015-03-18","open":0.248332,"high":0.249148,"low":0.211046,"close":0.223408},{"date":"2015-03-19","open":0.220564,"high":0.232608,"low":0.209839,"close":0.224106},{"date":"2015-03-20","open":0.223599,"high":0.228615,"low":0.218427,"close":0.221332},{"date":"2015-03-23","open":0.227011,"high":0.230358,"low":0.219983,"close":0.224998},{"date":"2015-03-24","open":0.224914,"high":0.226555,"low":0.202085,"close":0.20648},{"date":"2015-03-25","open":0.206289,"high":0.211576,"low":0.196531,"close":0.205756},{"date":"2015-03-26","open":0.206031,"high":0.213604,"low":0.200492,"close":0.206947},{"date":"2015-03-27","open":0.207019,"high":0.210162,"low":0.203409,"close":0.205451},{"date":"2015-03-30","open":0.202653,"high":0.212299,"low":0.196932,"close":0.209171},{"date":"2015-03-31","open":0.209135,"high":0.21117,"low":0.203259,"close":0.206651},{"date":"2015-04-01","open":0.206694,"high":0.210682,"low":0.197907,"close":0.204378},{"date":"2015-04-02","open":0.205157,"high":0.213375,"low":0.201259,"close":0.210867},{"date":"2015-04-06","open":0.215034,"high":0.216436,"low":0.206942,"close":0.209856},{"date":"2015-04-07","open":0.210439,"high":0.213582,"low":0.208085,"close":0.209566},{"date":"2015-04-08","open":0.209895,"high":0.212953,"low":0.200181,"close":0.203574},{"date":"2015-04-09","open":0.203675,"high":0.206969,"low":0.196543,"close":0.204072},{"date":"2015-04-10","open":0.204021,"high":0.204326,"low":0.190608,"close":0.196015},{"date":"2015-04-13","open":0.195668,"high":0.198729,"low":0.182039,"close":0.187526},{"date":"2015-04-14","open":0.187604,"high":0.190748,"low":0.180113,"close":0.184605},{"date":"2015-04-15","open":0.184617,"high":0.189136,"low":0.181842,"close":0.186448},{"date":"2015-04-16","open":0.186221,"high":0.192581,"low":0.184489,"close":0.190434},{"date":"2015-04-17","open":0.190414,"high":0.191295,"low":0.181802,"close":0.184856},{"date":"2015-04-20","open":0.184557,"high":0.190628,"low":0.182994,"close":0.187828},{"date":"2015-04-21","open":0.187498,"high":0.198734,"low":0.186226,"close":0.196958},{"date":"2015-04-22","open":0.196456,"high":0.201679,"low":0.192627,"close":0.19727},{"date":"2015-04-23","open":0.196857,"high":0.200422,"low":0.194588,"close":0.197614},{"date":"2015-04-24","open":0.19767,"high":0.201439,"low":0.191317,"close":0.196919},{"date":"2015-04-27","open":0.186322,"high":0.197427,"low":0.180857,"close":0.188772},{"date":"2015-04-28","open":0.18884,"high":0.190264,"low":0.182863,"close":0.1856},{"date":"2015-04-29","open":0.185983,"high":0.189723,"low":0.183486,"close":0.18614},{"date":"2015-04-30","open":0.187264,"high":0.204838,"low":0.186044,"close":0.199687},{"date":"2015-05-01","open":0.199527,"high":0.204767,"low":0.195255,"close":0.197344},{"date":"2015-05-04","open":0.204564,"high":0.207037,"low":0.198792,"close":0.200994},{"date":"2015-05-05","open":0.200994,"high":0.202118,"low":0.192654,"close":0.197679},{"date":"2015-05-06","open":0.197778,"high":0.199385,"low":0.189172,"close":0.192615},{"date":"2015-05-07","open":0.192261,"high":0.203574,"low":0.191116,"close":0.200727},{"date":"2015-05-08","open":0.200473,"high":0.211114,"low":0.197988,"close":0.205652},{"date":"2015-05-11","open":0.202523,"high":0.208396,"low":0.200269,"close":0.204954},{"date":"2015-05-12","open":0.205023,"high":0.2074,"low":0.201337,"close":0.202885},{"date":"2015-05-13","open":0.202943,"high":0.205813,"low":0.19222,"close":0.193482},{"date":"2015-05-14","open":0.194008,"high":0.196708,"low":0.189053,"close":0.193177},{"date":"2015-05-15","open":0.193873,"high":0.197423,"low":0.190798,"close":0.193667},{"date":"2015-05-18","open":0.193204,"high":0.194276,"low":0.185877,"close":0.189655},{"date":"2015-05-19","open":0.190003,"high":0.196465,"low":0.18865,"close":0.192011},{"date":"2015-05-20","open":0.191736,"high":0.195593,"low":0.190867,"close":0.193795},{"date":"2015-05-21","open":0.193699,"high":0.196952,"low":0.192923,"close":0.195391},{"date":"2015-05-22","open":0.195066,"high":0.201357,"low":0.193142,"close":0.200141},{"date":"2015-05-25","open":0.1999,"high":0.203511,"low":0.195415,"close":0.199764},{"date":"2015-05-26","open":0.198643,"high":0.201096,"low":0.197101,"close":0.199933},{"date":"2015-05-27","open":0.200025,"high":0.202282,"low":0.197413,"close":0.199772},{"date":"2015-05-28","open":0.199057,"high":0.201237,"low":0.197728,"close":0.199243},{"date":"2015-05-29","open":0.199335,"high":0.199966,"low":0.196768,"close":0.19879},{"date":"2015-06-01","open":0.191948,"high":0.195008,"low":0.182377,"close":0.186759},{"date":"2015-06-02","open":0.186641,"high":0.190589,"low":0.184696,"close":0.188111},{"date":"2015-06-03","open":0.188222,"high":0.19252,"low":0.185898,"close":0.189982},{"date":"2015-06-04","open":0.189863,"high":0.192571,"low":0.187629,"close":0.189959},{"date":"2015-06-05","open":0.189749,"high":0.197255,"low":0.189007,"close":0.192201},{"date":"2015-06-08","open":0.190716,"high":0.197373,"low":0.189661,"close":0.194922},{"date":"2015-06-09","open":0.195014,"high":0.198046,"low":0.192667,"close":0.194514},{"date":"2015-06-10","open":0.194812,"high":0.195836,"low":0.190871,"close":0.192651},{"date":"2015-06-11","open":0.192806,"high":0.196374,"low":0.192521,"close":0.194849},{"date":"2015-06-12","open":0.194775,"high":0.196785,"low":0.193554,"close":0.194666},{"date":"2015-06-15","open":0.197881,"high":0.203226,"low":0.196059,"close":0.199848},{"date":"2015-06-16","open":0.199924,"high":0.216097,"low":0.198754,"close":0.213541},{"date":"2015-06-17","open":0.213521,"high":0.220717,"low":0.206931,"close":0.211548},{"date":"2015-06-18","open":0.210235,"high":0.214437,"low":0.201543,"close":0.207579},{"date":"2015-06-19","open":0.207505,"high":0.210459,"low":0.202259,"close":0.203494},{"date":"2015-06-22","open":0.203593,"high":0.209876,"low":0.202781,"close":0.208319},{"date":"2015-06-23","open":0.208125,"high":0.210403,"low":0.203755,"close":0.20759},{"date":"2015-06-24","open":0.207362,"high":0.209049,"low":0.202594,"close":0.204451},{"date":"2015-06-25","open":0.204199,"high":0.207604,"low":0.203432,"close":0.206563},{"date":"2015-06-26","open":0.206525,"high":0.20898,"low":0.204253,"close":0.207373},{"date":"2015-06-29","open":0.210326,"high":0.21969,"low":0.209304,"close":0.217718},{"date":"2015-06-30","open":0.217579,"high":0.230822,"low":0.214449,"close":0.224347},{"date":"2015-07-01","open":0.224241,"high":0.226974,"low":0.215233,"close":0.22073},{"date":"2015-07-02","open":0.221016,"high":0.227211,"low":0.216387,"close":0.218754},{"date":"2015-07-03","open":0.216945,"high":0.221103,"low":0.214671,"close":0.218283},{"date":"2015-07-06","open":0.232107,"high":0.239795,"low":0.227903,"close":0.229542},{"date":"2015-07-07","open":0.230356,"high":0.236746,"low":0.224453,"close":0.23054},{"date":"2015-07-08","open":0.230312,"high":0.239209,"low":0.225984,"close":0.232505},{"date":"2015-07-09","open":0.233685,"high":0.237209,"low":0.228143,"close":0.232255},{"date":"2015-07-10","open":0.232347,"high":0.256053,"low":0.23064,"close":0.246446},{"date":"2015-07-13","open":0.267693,"high":0.271352,"low":0.241859,"close":0.253289},{"date":"2015-07-14","open":0.252895,"high":0.258074,"low":0.246743,"close":0.248661},{"date":"2015-07-15","open":0.248609,"high":0.257851,"low":0.245293,"close":0.248754},{"date":"2015-07-16","open":0.249014,"high":0.258636,"low":0.239688,"close":0.24385},{"date":"2015-07-17","open":0.243756,"high":0.249248,"low":0.237658,"close":0.247213},{"date":"2015-07-20","open":0.242882,"high":0.259722,"low":0.241501,"close":0.253162},{"date":"2015-07-21","open":0.255191,"high":0.257414,"low":0.248097,"close":0.249705},{"date":"2015-07-22","open":0.250477,"high":0.256439,"low":0.249025,"close":0.254686},{"date":"2015-07-23","open":0.254143,"high":0.256367,"low":0.249398,"close":0.252728},{"date":"2015-07-24","open":0.253768,"high":0.270381,"low":0.250722,"close":0.265868},{"date":"2015-07-27","open":0.266703,"high":0.274653,"low":0.258964,"close":0.268916},{"date":"2015-07-28","open":0.269381,"high":0.274072,"low":0.267356,"close":0.269321},{"date":"2015-07-29","open":0.269749,"high":0.27154,"low":0.259806,"close":0.265349},{"date":"2015-07-30","open":0.264381,"high":0.269071,"low":0.258614,"close":0.264729},{"date":"2015-07-31","open":0.264797,"high":0.268579,"low":0.25476,"close":0.259748},{"date":"2015-08-03","open":0.257913,"high":0.264538,"low":0.254736,"close":0.258197},{"date":"2015-08-04","open":0.259173,"high":0.26471,"low":0.257018,"close":0.261731},{"date":"2015-08-05","open":0.262549,"high":0.26427,"low":0.257846,"close":0.260326},{"date":"2015-08-06","open":0.260659,"high":0.260996,"low":0.254276,"close":0.256013},{"date":"2015-08-07","open":0.256319,"high":0.259848,"low":0.251224,"close":0.256092},{"date":"2015-08-10","open":0.242861,"high":0.24584,"low":0.236509,"close":0.240105},{"date":"2015-08-11","open":0.240161,"high":0.249694,"low":0.236628,"close":0.245518},{"date":"2015-08-12","open":0.245416,"high":0.248615,"low":0.236162,"close":0.237718},{"date":"2015-08-13","open":0.237371,"high":0.240834,"low":0.233801,"close":0.237065},{"date":"2015-08-14","open":0.237278,"high":0.242075,"low":0.233961,"close":0.239139},{"date":"2015-08-17","open":0.233408,"high":0.235753,"low":0.229371,"close":0.231125},{"date":"2015-08-18","open":0.231382,"high":0.233198,"low":0.144591,"close":0.174164},{"date":"2015-08-19","open":0.174117,"high":0.228669,"low":0.157031,"close":0.200656},{"date":"2015-08-20","open":0.199691,"high":0.210176,"low":0.196126,"close":0.204249},{"date":"2015-08-21","open":0.20424,"high":0.20586,"low":0.19738,"close":0.200216},{"date":"2015-08-24","open":0.196604,"high":0.199712,"low":0.177483,"close":0.182472},{"date":"2015-08-25","open":0.182132,"high":0.201737,"low":0.170025,"close":0.195054},{"date":"2015-08-26","open":0.195368,"high":0.208058,"low":0.192059,"close":0.201067},{"date":"2015-08-27","open":0.201004,"high":0.205461,"low":0.198494,"close":0.20114},{"date":"2015-08-28","open":0.200694,"high":0.212715,"low":0.193028,"close":0.204436},{"date":"2015-08-31","open":0.203046,"high":0.207724,"low":0.198284,"close":0.204283},{"date":"2015-09-01","open":0.203793,"high":0.204966,"low":0.197464,"close":0.200246},{"date":"2015-09-02","open":0.200386,"high":0.204995,"low":0.198362,"close":0.202638},{"date":"2015-09-03","open":0.202709,"high":0.205138,"low":0.199418,"close":0.20209},{"date":"2015-09-04","open":0.202125,"high":0.207636,"low":0.200344,"close":0.205894},{"date":"2015-09-07","open":0.214604,"high":0.217996,"low":0.212282,"close":0.214853},{"date":"2015-09-08","open":0.215137,"high":0.221856,"low":0.213706,"close":0.217958},{"date":"2015-09-09","open":0.217841,"high":0.223225,"low":0.21195,"close":0.216942},{"date":"2015-09-10","open":0.216126,"high":0.21941,"low":0.212737,"close":0.215893},{"date":"2015-09-11","open":0.215637,"high":0.221172,"low":0.215298,"close":0.218073},{"date":"2015-09-14","open":0.208771,"high":0.212135,"low":0.205803,"close":0.208441},{"date":"2015-09-15","open":0.208716,"high":0.211466,"low":0.207037,"close":0.209441},{"date":"2015-09-16","open":0.209082,"high":0.210444,"low":0.202305,"close":0.204638},{"date":"2015-09-17","open":0.204693,"high":0.211456,"low":0.201576,"close":0.209141},{"date":"2015-09-18","open":0.20677,"high":0.209655,"low":0.203697,"close":0.205467},{"date":"2015-09-21","open":0.203838,"high":0.206406,"low":0.198684,"close":0.200583},{"date":"2015-09-22","open":0.200645,"high":0.208791,"low":0.197386,"close":0.205468},{"date":"2015-09-23","open":0.205935,"high":0.207832,"low":0.202848,"close":0.203747},{"date":"2015-09-24","open":0.204044,"high":0.209163,"low":0.19936,"close":0.203371},{"date":"2015-09-25","open":0.203866,"high":0.20849,"low":0.202459,"close":0.20536},{"date":"2015-09-28","open":0.203817,"high":0.214175,"low":0.203319,"close":0.21245},{"date":"2015-09-29","open":0.212507,"high":0.214953,"low":0.208596,"close":0.210153},{"date":"2015-09-30","open":0.210167,"high":0.214962,"low":0.208486,"close":0.212061},{"date":"2015-10-01","open":0.2124,"high":0.216239,"low":0.211167,"close":0.214133},{"date":"2015-10-02","open":0.214157,"high":0.217431,"low":0.20802,"close":0.209273},{"date":"2015-10-05","open":0.210616,"high":0.215023,"low":0.206938,"close":0.212729},{"date":"2015-10-06","open":0.213281,"high":0.219489,"low":0.209826,"close":0.215771},{"date":"2015-10-07","open":0.215744,"high":0.217235,"low":0.211078,"close":0.212414},{"date":"2015-10-08","open":0.2131,"high":0.21626,"low":0.210809,"close":0.212357},{"date":"2015-10-09","open":0.213505,"high":0.215685,"low":0.20929,"close":0.2118},{"date":"2015-10-12","open":0.214649,"high":0.215239,"low":0.209832,"close":0.211395},{"date":"2015-10-13","open":0.211687,"high":0.220125,"low":0.208797,"close":0.215591},{"date":"2015-10-14","open":0.214929,"high":0.220172,"low":0.210186,"close":0.214867},{"date":"2015-10-15","open":0.214105,"high":0.219354,"low":0.212671,"close":0.214897},{"date":"2015-10-16","open":0.215805,"high":0.228076,"low":0.21515,"close":0.222678},{"date":"2015-10-19","open":0.225414,"high":0.229633,"low":0.22267,"close":0.22604},{"date":"2015-10-20","open":0.226397,"high":0.234724,"low":0.223794,"close":0.230123},{"date":"2015-10-21","open":0.230532,"high":0.234078,"low":0.223946,"close":0.229458},{"date":"2015-10-22","open":0.229679,"high":0.241063,"low":0.228111,"close":0.236541},{"date":"2015-10-23","open":0.236581,"high":0.242448,"low":0.233297,"close":0.240119},{"date":"2015-10-26","open":0.24463,"high":0.24778,"low":0.241322,"close":0.246287},{"date":"2015-10-27","open":0.246965,"high":0.257527,"low":0.245303,"close":0.253294},{"date":"2015-10-28","open":0.253098,"high":0.267329,"low":0.24959,"close":0.258907},{"date":"2015-10-29","open":0.263386,"high":0.281009,"low":0.259355,"close":0.274453},{"date":"2015-10-30","open":0.274054,"high":0.295151,"low":0.272934,"close":0.287533},{"date":"2015-11-02","open":0.289345,"high":0.329553,"low":0.285989,"close":0.321622},{"date":"2015-11-03","open":0.322253,"high":0.380639,"low":0.31732,"close":0.363522},{"date":"2015-11-04","open":0.362431,"high":0.455861,"low":0.326704,"close":0.369951},{"date":"2015-11-05","open":0.369742,"high":0.408229,"low":0.332943,"close":0.350607},{"date":"2015-11-06","open":0.351641,"high":0.365864,"low":0.316482,"close":0.345279},{"date":"2015-11-09","open":0.34388,"high":0.357725,"low":0.328797,"close":0.350244},{"date":"2015-11-10","open":0.349377,"high":0.35369,"low":0.298703,"close":0.312522},{"date":"2015-11-11","open":0.312522,"high":0.317384,"low":0.274604,"close":0.289842},{"date":"2015-11-12","open":0.289709,"high":0.32287,"low":0.288466,"close":0.3116},{"date":"2015-11-13","open":0.3109,"high":0.318818,"low":0.299835,"close":0.313193},{"date":"2015-11-16","open":0.29488,"high":0.310042,"low":0.287224,"close":0.306478},{"date":"2015-11-17","open":0.306874,"high":0.321778,"low":0.305087,"close":0.314701},{"date":"2015-11-18","open":0.314231,"high":0.3192,"low":0.305146,"close":0.314345},{"date":"2015-11-19","open":0.314065,"high":0.315052,"low":0.298196,"close":0.302904},{"date":"2015-11-20","open":0.30239,"high":0.304,"low":0.284639,"close":0.299359},{"date":"2015-11-23","open":0.301616,"high":0.307512,"low":0.298096,"close":0.303365},{"date":"2015-11-24","open":0.302901,"high":0.303127,"low":0.291987,"close":0.2981},{"date":"2015-11-25","open":0.29813,"high":0.311527,"low":0.292503,"close":0.308271},{"date":"2015-11-26","open":0.308098,"high":0.35175,"low":0.306686,"close":0.335164},{"date":"2015-11-27","open":0.330625,"high":0.349158,"low":0.32413,"close":0.339803},{"date":"2015-11-30","open":0.354015,"high":0.365891,"low":0.344318,"close":0.353778},{"date":"2015-12-01","open":0.35402,"high":0.357604,"low":0.328771,"close":0.34094},{"date":"2015-12-02","open":0.339536,"high":0.346122,"low":0.323184,"close":0.340786},{"date":"2015-12-03","open":0.340883,"high":0.355366,"low":0.330907,"close":0.339738},{"date":"2015-12-04","open":0.339567,"high":0.344684,"low":0.325563,"close":0.334997},{"date":"2015-12-07","open":0.360092,"high":0.379568,"low":0.354047,"close":0.368955},{"date":"2015-12-08","open":0.371132,"high":0.395941,"low":0.360135,"close":0.392449},{"date":"2015-12-09","open":0.392814,"high":0.399167,"low":0.373272,"close":0.388974},{"date":"2015-12-10","open":0.390837,"high":0.394667,"low":0.382054,"close":0.387071},{"date":"2015-12-11","open":0.387232,"high":0.432316,"low":0.384394,"close":0.42484},{"date":"2015-12-14","open":0.403458,"high":0.425291,"low":0.39664,"close":0.416203},{"date":"2015-12-15","open":0.417579,"high":0.441924,"low":0.414374,"close":0.438969},{"date":"2015-12-16","open":0.439904,"high":0.443303,"low":0.408201,"close":0.422493},{"date":"2015-12-17","open":0.424305,"high":0.438059,"low":0.415969,"close":0.434042},{"date":"2015-12-18","open":0.43339,"high":0.444381,"low":0.420261,"close":0.43523},{"date":"2015-12-21","open":0.415528,"high":0.420892,"low":0.392426,"close":0.404886},{"date":"2015-12-22","open":0.406132,"high":0.414152,"low":0.400815,"close":0.405595},{"date":"2015-12-23","open":0.40583,"high":0.417535,"low":0.403405,"close":0.414322},{"date":"2015-12-24","open":0.413818,"high":0.429266,"low":0.41097,"close":0.423952},{"date":"2015-12-28","open":0.392318,"high":0.402552,"low":0.387376,"close":0.393373},{"date":"2015-12-29","open":0.393251,"high":0.40644,"low":0.388991,"close":0.404298},{"date":"2015-12-30","open":0.404203,"high":0.410014,"low":0.391974,"close":0.399651},{"date":"2015-12-31","open":0.399312,"high":0.409456,"low":0.388162,"close":0.404659},{"date":"2016-01-04","open":0.406877,"high":0.410735,"low":0.39831,"close":0.403506},{"date":"2016-01-05","open":0.404136,"high":0.406419,"low":0.397596,"close":0.401836},{"date":"2016-01-06","open":0.402415,"high":0.403444,"low":0.39104,"close":0.394606},{"date":"2016-01-07","open":0.393764,"high":0.42173,"low":0.387999,"close":0.414407},{"date":"2016-01-08","open":0.414024,"high":0.425353,"low":0.402057,"close":0.413917},{"date":"2016-01-11","open":0.407747,"high":0.414098,"low":0.40231,"close":0.40977},{"date":"2016-01-12","open":0.410658,"high":0.414957,"low":0.392894,"close":0.399935},{"date":"2016-01-13","open":0.399347,"high":0.405318,"low":0.387915,"close":0.398087},{"date":"2016-01-14","open":0.395666,"high":0.406377,"low":0.390725,"close":0.40055},{"date":"2016-01-15","open":0.39848,"high":0.399898,"low":0.325558,"close":0.327799},{"date":"2016-01-18","open":0.347443,"high":0.356806,"low":0.338145,"close":0.353402},{"date":"2016-01-19","open":0.353083,"high":0.355332,"low":0.338085,"close":0.344316},{"date":"2016-01-20","open":0.345149,"high":0.39104,"low":0.332462,"close":0.378358},{"date":"2016-01-21","open":0.380498,"high":0.388815,"low":0.3645,"close":0.372774},{"date":"2016-01-22","open":0.371296,"high":0.37828,"low":0.338795,"close":0.349266},{"date":"2016-01-25","open":0.367134,"high":0.367201,"low":0.348368,"close":0.354112},{"date":"2016-01-26","open":0.353185,"high":0.358562,"low":0.345246,"close":0.349527},{"date":"2016-01-27","open":0.349763,"high":0.356247,"low":0.346365,"close":0.353818},{"date":"2016-01-28","open":0.350382,"high":0.355792,"low":0.334801,"close":0.340122},{"date":"2016-01-29","open":0.340536,"high":0.347361,"low":0.324649,"close":0.339197},{"date":"2016-02-01","open":0.329061,"high":0.339819,"low":0.324067,"close":0.329193},{"date":"2016-02-02","open":0.329047,"high":0.33352,"low":0.328034,"close":0.330846},{"date":"2016-02-03","open":0.330202,"high":0.331623,"low":0.318993,"close":0.323202},{"date":"2016-02-04","open":0.322862,"high":0.342748,"low":0.318456,"close":0.335197},{"date":"2016-02-05","open":0.335719,"high":0.339904,"low":0.325949,"close":0.332124},{"date":"2016-02-08","open":0.321525,"high":0.325762,"low":0.30839,"close":0.309826},{"date":"2016-02-09","open":0.311913,"high":0.316157,"low":0.308622,"close":0.310929},{"date":"2016-02-10","open":0.313323,"high":0.324425,"low":0.310383,"close":0.316792},{"date":"2016-02-11","open":0.316067,"high":0.317228,"low":0.285703,"close":0.303117},{"date":"2016-02-12","open":0.303288,"high":0.309879,"low":0.302282,"close":0.308254},{"date":"2016-02-15","open":0.328901,"high":0.34334,"low":0.318717,"close":0.330202},{"date":"2016-02-16","open":0.323526,"high":0.341404,"low":0.31631,"close":0.337296},{"date":"2016-02-17","open":0.338972,"high":0.351221,"low":0.334066,"close":0.342744},{"date":"2016-02-18","open":0.343266,"high":0.352285,"low":0.334524,"close":0.343464},{"date":"2016-02-19","open":0.342089,"high":0.345732,"low":0.33676,"close":0.341826},{"date":"2016-02-22","open":0.357454,"high":0.365073,"low":0.351251,"close":0.361582},{"date":"2016-02-23","open":0.361858,"high":0.365104,"low":0.336989,"close":0.343506},{"date":"2016-02-24","open":0.342838,"high":0.348168,"low":0.326876,"close":0.342135},{"date":"2016-02-25","open":0.344918,"high":0.349026,"low":0.336387,"close":0.341895},{"date":"2016-02-26","open":0.343619,"high":0.355487,"low":0.337976,"close":0.35304},{"date":"2016-02-29","open":0.354615,"high":0.363397,"low":0.347182,"close":0.353564},{"date":"2016-03-01","open":0.352256,"high":0.356585,"low":0.342192,"close":0.351869},{"date":"2016-03-02","open":0.3514,"high":0.355367,"low":0.336086,"close":0.338533},{"date":"2016-03-03","open":0.338846,"high":0.341519,"low":0.321933,"close":0.332856},{"date":"2016-03-04","open":0.33114,"high":0.337741,"low":0.316624,"close":0.320571},{"date":"2016-03-07","open":0.319905,"high":0.333021,"low":0.310023,"close":0.326116},{"date":"2016-03-08","open":0.325112,"high":0.330159,"low":0.31853,"close":0.325584},{"date":"2016-03-09","open":0.325765,"high":0.332904,"low":0.322944,"close":0.328296},{"date":"2016-03-10","open":0.329138,"high":0.336582,"low":0.322302,"close":0.326823},{"date":"2016-03-11","open":0.327028,"high":0.33707,"low":0.322232,"close":0.333008},{"date":"2016-03-14","open":0.329771,"high":0.338109,"low":0.326183,"close":0.333323},{"date":"2016-03-15","open":0.335505,"high":0.340082,"low":0.332994,"close":0.337457},{"date":"2016-03-16","open":0.336883,"high":0.339356,"low":0.326534,"close":0.338323},{"date":"2016-03-17","open":0.329683,"high":0.334409,"low":0.326834,"close":0.330759},{"date":"2016-03-18","open":0.332687,"high":0.335357,"low":0.314909,"close":0.326597},{"date":"2016-03-21","open":0.327637,"high":0.332042,"low":0.323777,"close":0.331136},{"date":"2016-03-22","open":0.331094,"high":0.336168,"low":0.325958,"close":0.333702},{"date":"2016-03-23","open":0.333728,"high":0.344734,"low":0.331213,"close":0.341119},{"date":"2016-03-24","open":0.342041,"high":0.344881,"low":0.334913,"close":0.33804},{"date":"2016-03-28","open":0.349745,"high":0.352703,"low":0.343059,"close":0.346693},{"date":"2016-03-29","open":0.34623,"high":0.349395,"low":0.327931,"close":0.33694},{"date":"2016-03-30","open":0.334996,"high":0.339954,"low":0.326885,"close":0.335984},{"date":"2016-03-31","open":0.336569,"high":0.34087,"low":0.332239,"close":0.336703},{"date":"2016-04-01","open":0.337112,"high":0.345105,"low":0.334724,"close":0.341381},{"date":"2016-04-04","open":0.343483,"high":0.346303,"low":0.341132,"close":0.344025},{"date":"2016-04-05","open":0.344655,"high":0.348215,"low":0.337431,"close":0.343494},{"date":"2016-04-06","open":0.34269,"high":0.347519,"low":0.340906,"close":0.344386},{"date":"2016-04-07","open":0.344248,"high":0.345376,"low":0.336876,"close":0.341002},{"date":"2016-04-08","open":0.339821,"high":0.344963,"low":0.334011,"close":0.337257},{"date":"2016-04-11","open":0.340868,"high":0.341495,"low":0.333214,"close":0.336995},{"date":"2016-04-12","open":0.336522,"high":0.342993,"low":0.334577,"close":0.339281},{"date":"2016-04-13","open":0.34028,"high":0.345932,"low":0.33653,"close":0.340928},{"date":"2016-04-14","open":0.342161,"high":0.349274,"low":0.340734,"close":0.347591},{"date":"2016-04-15","open":0.347049,"high":0.351402,"low":0.343988,"close":0.349044},{"date":"2016-04-18","open":0.348686,"high":0.352732,"low":0.344599,"close":0.348964},{"date":"2016-04-19","open":0.349218,"high":0.35655,"low":0.341057,"close":0.348449},{"date":"2016-04-20","open":0.349285,"high":0.356969,"low":0.346222,"close":0.353125},{"date":"2016-04-21","open":0.355862,"high":0.364674,"low":0.347367,"close":0.361713},{"date":"2016-04-22","open":0.362235,"high":0.368702,"low":0.354864,"close":0.364561},{"date":"2016-04-25","open":0.376241,"high":0.383643,"low":0.365533,"close":0.375883},{"date":"2016-04-26","open":0.376004,"high":0.382989,"low":0.37225,"close":0.37847},{"date":"2016-04-27","open":0.377539,"high":0.379455,"low":0.351459,"close":0.356134},{"date":"2016-04-28","open":0.357011,"high":0.364684,"low":0.341897,"close":0.356665},{"date":"2016-04-29","open":0.356207,"high":0.36262,"low":0.345266,"close":0.355537},{"date":"2016-05-02","open":0.353371,"high":0.354862,"low":0.336922,"close":0.344513},{"date":"2016-05-03","open":0.345237,"high":0.35303,"low":0.340218,"close":0.350077},{"date":"2016-05-04","open":0.351177,"high":0.355865,"low":0.345843,"close":0.352072},{"date":"2016-05-05","open":0.350133,"high":0.355391,"low":0.346942,"close":0.353674},{"date":"2016-05-06","open":0.351747,"high":0.363368,"low":0.345873,"close":0.357272},{"date":"2016-05-09","open":0.359524,"high":0.368942,"low":0.35627,"close":0.366461},{"date":"2016-05-10","open":0.366801,"high":0.369546,"low":0.352358,"close":0.357985},{"date":"2016-05-11","open":0.357271,"high":0.362197,"low":0.353295,"close":0.356229},{"date":"2016-05-12","open":0.355319,"high":0.361525,"low":0.350308,"close":0.359094},{"date":"2016-05-13","open":0.360911,"high":0.362366,"low":0.355201,"close":0.359849},{"date":"2016-05-16","open":0.362485,"high":0.362999,"low":0.349876,"close":0.357605},{"date":"2016-05-17","open":0.357393,"high":0.3602,"low":0.352208,"close":0.355697},{"date":"2016-05-18","open":0.35467,"high":0.364554,"low":0.353409,"close":0.35747},{"date":"2016-05-19","open":0.361814,"high":0.366712,"low":0.344609,"close":0.349362},{"date":"2016-05-20","open":0.348571,"high":0.356794,"low":0.345306,"close":0.355695},{"date":"2016-05-23","open":0.353479,"high":0.358906,"low":0.350724,"close":0.356109},{"date":"2016-05-24","open":0.356591,"high":0.365764,"low":0.351612,"close":0.363643},{"date":"2016-05-25","open":0.364198,"high":0.371537,"low":0.363242,"close":0.368925},{"date":"2016-05-26","open":0.368952,"high":0.373432,"low":0.363681,"close":0.372804},{"date":"2016-05-27","open":0.372224,"high":0.394334,"low":0.370656,"close":0.387335},{"date":"2016-05-30","open":0.432244,"high":0.45027,"low":0.425201,"close":0.437413},{"date":"2016-05-31","open":0.439225,"high":0.454462,"low":0.427078,"close":0.437389},{"date":"2016-06-01","open":0.436202,"high":0.448187,"low":0.428809,"close":0.440306},{"date":"2016-06-02","open":0.43988,"high":0.446535,"low":0.435951,"close":0.443568},{"date":"2016-06-03","open":0.443651,"high":0.478042,"low":0.429662,"close":0.459611},{"date":"2016-06-06","open":0.461798,"high":0.473513,"low":0.459522,"close":0.470394},{"date":"2016-06-07","open":0.470152,"high":0.477767,"low":0.397926,"close":0.464884},{"date":"2016-06-08","open":0.464892,"high":0.46888,"low":0.452146,"close":0.462022},{"date":"2016-06-09","open":0.461166,"high":0.4633,"low":0.450408,"close":0.453728},{"date":"2016-06-10","open":0.454164,"high":0.458455,"low":0.447732,"close":0.454824},{"date":"2016-06-13","open":0.529962,"high":0.564617,"low":0.51426,"close":0.548613},{"date":"2016-06-14","open":0.548919,"high":0.552518,"low":0.502722,"close":0.531752},{"date":"2016-06-15","open":0.531783,"high":0.545774,"low":0.517692,"close":0.542405},{"date":"2016-06-16","open":0.539583,"high":0.607515,"low":0.529805,"close":0.592853},{"date":"2016-06-17","open":0.600211,"high":0.608774,"low":0.544262,"close":0.580985},{"date":"2016-06-20","open":0.594695,"high":0.600359,"low":0.541656,"close":0.544168},{"date":"2016-06-21","open":0.546592,"high":0.566853,"low":0.484507,"close":0.524684},{"date":"2016-06-22","open":0.525311,"high":0.538052,"low":0.446101,"close":0.475984},{"date":"2016-06-23","open":0.477983,"high":0.507511,"low":0.426802,"close":0.499644},{"date":"2016-06-24","open":0.503149,"high":0.558748,"low":0.463093,"close":0.506639},{"date":"2016-06-27","open":0.482916,"high":0.499682,"low":0.470149,"close":0.496618},{"date":"2016-06-28","open":0.495265,"high":0.507208,"low":0.47988,"close":0.492018},{"date":"2016-06-29","open":0.493515,"high":0.493741,"low":0.473343,"close":0.48189},{"date":"2016-06-30","open":0.484035,"high":0.513191,"low":0.478809,"close":0.509988},{"date":"2016-07-01","open":0.508379,"high":0.520739,"low":0.495174,"close":0.50649},{"date":"2016-07-04","open":0.493747,"high":0.510788,"low":0.480159,"close":0.501936},{"date":"2016-07-05","open":0.508106,"high":0.509345,"low":0.488289,"close":0.493859},{"date":"2016-07-06","open":0.493189,"high":0.501946,"low":0.482759,"close":0.496518},{"date":"2016-07-07","open":0.497027,"high":0.505503,"low":0.445728,"close":0.471309},{"date":"2016-07-08","open":0.47169,"high":0.499386,"low":0.465112,"close":0.491262},{"date":"2016-07-11","open":0.476609,"high":0.491397,"low":0.470839,"close":0.479854},{"date":"2016-07-12","open":0.480167,"high":0.507513,"low":0.477298,"close":0.499184},{"date":"2016-07-13","open":0.499438,"high":0.505572,"low":0.486415,"close":0.487749},{"date":"2016-07-14","open":0.487393,"high":0.50287,"low":0.474777,"close":0.49666},{"date":"2016-07-15","open":0.494912,"high":0.506563,"low":0.493229,"close":0.502848},{"date":"2016-07-18","open":0.509975,"high":0.517522,"low":0.501497,"close":0.508162},{"date":"2016-07-19","open":0.508246,"high":0.510537,"low":0.498817,"close":0.505877},{"date":"2016-07-20","open":0.505915,"high":0.514278,"low":0.496415,"close":0.50551},{"date":"2016-07-21","open":0.506876,"high":0.509957,"low":0.495645,"close":0.501337},{"date":"2016-07-22","open":0.501179,"high":0.507761,"low":0.48545,"close":0.494688},{"date":"2016-07-25","open":0.499675,"high":0.506544,"low":0.494008,"close":0.498515},{"date":"2016-07-26","open":0.500182,"high":0.501667,"low":0.487013,"close":0.4952},{"date":"2016-07-27","open":0.495538,"high":0.500905,"low":0.481681,"close":0.495478},{"date":"2016-07-28","open":0.48757,"high":0.492809,"low":0.483587,"close":0.490158},{"date":"2016-07-29","open":0.48961,"high":0.493633,"low":0.477974,"close":0.483978},{"date":"2016-08-01","open":0.461958,"high":0.465075,"low":0.439827,"close":0.445131},{"date":"2016-08-02","open":0.444561,"high":0.453114,"low":0.351477,"close":0.391571},{"date":"2016-08-03","open":0.393141,"high":0.423343,"low":0.378113,"close":0.420136},{"date":"2016-08-04","open":0.420129,"high":0.442735,"low":0.40988,"close":0.429648},{"date":"2016-08-05","open":0.42971,"high":0.442308,"low":0.416039,"close":0.433651},{"date":"2016-08-08","open":0.443737,"high":0.446334,"low":0.439021,"close":0.440975},{"date":"2016-08-09","open":0.441083,"high":0.444641,"low":0.434097,"close":0.435472},{"date":"2016-08-10","open":0.435598,"high":0.446675,"low":0.427757,"close":0.440077},{"date":"2016-08-11","open":0.439654,"high":0.447286,"low":0.430778,"close":0.435489},{"date":"2016-08-12","open":0.437198,"high":0.440925,"low":0.428345,"close":0.437567},{"date":"2016-08-15","open":0.427932,"high":0.428794,"low":0.416248,"close":0.421365},{"date":"2016-08-16","open":0.422131,"high":0.432771,"low":0.414931,"close":0.426723},{"date":"2016-08-17","open":0.428491,"high":0.434159,"low":0.419863,"close":0.425897},{"date":"2016-08-18","open":0.424324,"high":0.42702,"low":0.420859,"close":0.422996},{"date":"2016-08-19","open":0.422998,"high":0.429948,"low":0.421739,"close":0.42614},{"date":"2016-08-22","open":0.432223,"high":0.439561,"low":0.430423,"close":0.435611},{"date":"2016-08-23","open":0.435539,"high":0.438248,"low":0.428136,"close":0.43265},{"date":"2016-08-24","open":0.433907,"high":0.439096,"low":0.428011,"close":0.435038},{"date":"2016-08-25","open":0.43595,"high":0.438304,"low":0.430853,"close":0.434531},{"date":"2016-08-26","open":0.434458,"high":0.438889,"low":0.42708,"close":0.436903},{"date":"2016-08-29","open":0.434665,"high":0.438605,"low":0.429989,"close":0.431927},{"date":"2016-08-30","open":0.431959,"high":0.439657,"low":0.43083,"close":0.436726},{"date":"2016-08-31","open":0.437324,"high":0.440087,"low":0.431481,"close":0.436854},{"date":"2016-09-01","open":0.436754,"high":0.43915,"low":0.430851,"close":0.435062},{"date":"2016-09-02","open":0.434704,"high":0.442076,"low":0.427286,"close":0.434318},{"date":"2016-09-05","open":0.460763,"high":0.461705,"low":0.443288,"close":0.447334},{"date":"2016-09-06","open":0.457893,"high":0.463263,"low":0.448696,"close":0.454269},{"date":"2016-09-07","open":0.452893,"high":0.459225,"low":0.44874,"close":0.455981},{"date":"2016-09-08","open":0.456023,"high":0.471436,"low":0.453084,"close":0.468075},{"date":"2016-09-09","open":0.468075,"high":0.472273,"low":0.460144,"close":0.466145},{"date":"2016-09-12","open":0.456411,"high":0.460553,"low":0.452092,"close":0.45771},{"date":"2016-09-13","open":0.455703,"high":0.462534,"low":0.452998,"close":0.459795},{"date":"2016-09-14","open":0.459995,"high":0.464826,"low":0.457212,"close":0.458812},{"date":"2016-09-15","open":0.458946,"high":0.464515,"low":0.45278,"close":0.459363},{"date":"2016-09-16","open":0.459251,"high":0.464482,"low":0.456413,"close":0.463998},{"date":"2016-09-19","open":0.46558,"high":0.466601,"low":0.459525,"close":0.46183},{"date":"2016-09-20","open":0.462357,"high":0.463747,"low":0.458406,"close":0.459414},{"date":"2016-09-21","open":0.459484,"high":0.461973,"low":0.441833,"close":0.4484},{"date":"2016-09-22","open":0.445888,"high":0.448311,"low":0.441297,"close":0.443378},{"date":"2016-09-23","open":0.444669,"high":0.451099,"low":0.442648,"close":0.4494},{"date":"2016-09-26","open":0.44874,"high":0.454912,"low":0.445747,"close":0.451663},{"date":"2016-09-27","open":0.45234,"high":0.457588,"low":0.447622,"close":0.455284},{"date":"2016-09-28","open":0.455387,"high":0.458709,"low":0.453144,"close":0.457082},{"date":"2016-09-29","open":0.456574,"high":0.460253,"low":0.454009,"close":0.457006},{"date":"2016-09-30","open":0.457835,"high":0.462758,"low":0.454375,"close":0.462372},{"date":"2016-10-03","open":0.463603,"high":0.469004,"low":0.461742,"close":0.466969},{"date":"2016-10-04","open":0.466152,"high":0.483239,"low":0.461403,"close":0.480696},{"date":"2016-10-05","open":0.480386,"high":0.485911,"low":0.476176,"close":0.483336},{"date":"2016-10-06","open":0.482917,"high":0.490006,"low":0.479947,"close":0.488332},{"date":"2016-10-07","open":0.486776,"high":0.497667,"low":0.481138,"close":0.493634},{"date":"2016-10-10","open":0.490608,"high":0.492014,"low":0.485838,"close":0.490892},{"date":"2016-10-11","open":0.490386,"high":0.515849,"low":0.489027,"close":0.511283},{"date":"2016-10-12","open":0.511997,"high":0.51437,"low":0.501317,"close":0.50709},{"date":"2016-10-13","open":0.505847,"high":0.509963,"low":0.50004,"close":0.505455},{"date":"2016-10-14","open":0.504803,"high":0.513265,"low":0.495027,"close":0.508188},{"date":"2016-10-17","open":0.512491,"high":0.514323,"low":0.505699,"close":0.508961},{"date":"2016-10-18","open":0.509204,"high":0.509595,"low":0.499486,"close":0.502898},{"date":"2016-10-19","open":0.502508,"high":0.505107,"low":0.490898,"close":0.495937},{"date":"2016-10-20","open":0.495663,"high":0.497819,"low":0.490642,"close":0.495503},{"date":"2016-10-21","open":0.496005,"high":0.502029,"low":0.494562,"close":0.497618},{"date":"2016-10-24","open":0.513892,"high":0.518157,"low":0.507393,"close":0.514347},{"date":"2016-10-25","open":0.513737,"high":0.520833,"low":0.508016,"close":0.513741},{"date":"2016-10-26","open":0.513579,"high":0.535926,"low":0.510891,"close":0.532133},{"date":"2016-10-27","open":0.531881,"high":0.547273,"low":0.528806,"close":0.544474},{"date":"2016-10-28","open":0.544445,"high":0.547694,"low":0.531508,"close":0.540374},{"date":"2016-10-31","open":0.545561,"high":0.557968,"low":0.531831,"close":0.547404},{"date":"2016-11-01","open":0.545524,"high":0.577842,"low":0.538124,"close":0.567314},{"date":"2016-11-02","open":0.566874,"high":0.577926,"low":0.549912,"close":0.569179},{"date":"2016-11-03","open":0.573615,"high":0.580128,"low":0.513807,"close":0.529425},{"date":"2016-11-04","open":0.529466,"high":0.546677,"low":0.522663,"close":0.541449},{"date":"2016-11-07","open":0.553913,"high":0.56102,"low":0.540956,"close":0.552149},{"date":"2016-11-08","open":0.550936,"high":0.562672,"low":0.545226,"close":0.557984},{"date":"2016-11-09","open":0.557096,"high":0.589275,"low":0.530561,"close":0.566133},{"date":"2016-11-10","open":0.563986,"high":0.578009,"low":0.546104,"close":0.562942},{"date":"2016-11-11","open":0.566457,"high":0.589965,"low":0.563241,"close":0.585559},{"date":"2016-11-14","open":0.573438,"high":0.585111,"low":0.564684,"close":0.579782},{"date":"2016-11-15","open":0.5798,"high":0.587806,"low":0.547223,"close":0.581699},{"date":"2016-11-16","open":0.579739,"high":0.609173,"low":0.575785,"close":0.604502},{"date":"2016-11-17","open":0.602605,"high":0.619587,"low":0.592161,"close":0.600468},{"date":"2016-11-18","open":0.600008,"high":0.625156,"low":0.598678,"close":0.619293},{"date":"2016-11-21","open":0.60608,"high":0.612635,"low":0.599442,"close":0.608696},{"date":"2016-11-22","open":0.606831,"high":0.621077,"low":0.594955,"close":0.616463},{"date":"2016-11-23","open":0.615751,"high":0.632509,"low":0.604264,"close":0.623493},{"date":"2016-11-24","open":0.623432,"high":0.635726,"low":0.609541,"close":0.626264},{"date":"2016-11-25","open":0.627009,"high":0.628709,"low":0.612966,"close":0.627856},{"date":"2016-11-28","open":0.615704,"high":0.622835,"low":0.608921,"close":0.61284},{"date":"2016-11-29","open":0.610212,"high":0.620971,"low":0.607999,"close":0.615024},{"date":"2016-11-30","open":0.615134,"high":0.636045,"low":0.609266,"close":0.632669},{"date":"2016-12-01","open":0.63187,"high":0.649544,"low":0.629319,"close":0.644775},{"date":"2016-12-02","open":0.642085,"high":0.66758,"low":0.638422,"close":0.653124},{"date":"2016-12-05","open":0.649366,"high":0.66286,"low":0.62897,"close":0.639184},{"date":"2016-12-06","open":0.641209,"high":0.651982,"low":0.638858,"close":0.649346},{"date":"2016-12-07","open":0.648737,"high":0.658756,"low":0.634577,"close":0.649121},{"date":"2016-12-08","open":0.649894,"high":0.660022,"low":0.645134,"close":0.654973},{"date":"2016-12-09","open":0.654925,"high":0.667951,"low":0.652556,"close":0.665479},{"date":"2016-12-12","open":0.663897,"high":0.678525,"low":0.660057,"close":0.668159},{"date":"2016-12-13","open":0.66918,"high":0.683508,"low":0.662177,"close":0.669698},{"date":"2016-12-14","open":0.669641,"high":0.685789,"low":0.661986,"close":0.668265},{"date":"2016-12-15","open":0.679892,"high":0.693765,"low":0.676265,"close":0.686989},{"date":"2016-12-16","open":0.686563,"high":0.695614,"low":0.677747,"close":0.686636},{"date":"2016-12-19","open":0.695986,"high":0.700123,"low":0.689444,"close":0.692054},{"date":"2016-12-20","open":0.693981,"high":0.708959,"low":0.690707,"close":0.704825},{"date":"2016-12-21","open":0.704568,"high":0.737843,"low":0.70151,"close":0.73641},{"date":"2016-12-22","open":0.736101,"high":0.775961,"low":0.733052,"close":0.757071},{"date":"2016-12-23","open":0.75792,"high":0.813192,"low":0.752176,"close":0.809157},{"date":"2016-12-27","open":0.794574,"high":0.832768,"low":0.777112,"close":0.812434},{"date":"2016-12-28","open":0.812148,"high":0.864884,"low":0.806873,"close":0.860873},{"date":"2016-12-29","open":0.859286,"high":0.865465,"low":0.818973,"close":0.838201},{"date":"2016-12-30","open":0.837007,"high":0.843702,"low":0.799021,"close":0.834254},{"date":"2017-01-03","open":0.878513,"high":0.904483,"low":0.863388,"close":0.878373},{"date":"2017-01-04","open":0.880209,"high":0.991614,"low":0.871128,"close":0.969965},{"date":"2017-01-05","open":0.971235,"high":1.009797,"low":0.742052,"close":0.852451},{"date":"2017-01-06","open":0.852667,"high":0.88165,"low":0.739154,"close":0.763346},{"date":"2017-01-09","open":0.78612,"high":0.787903,"low":0.747151,"close":0.761803},{"date":"2017-01-10","open":0.764124,"high":0.775377,"low":0.75509,"close":0.765078},{"date":"2017-01-11","open":0.763244,"high":0.78503,"low":0.638298,"close":0.665026},{"date":"2017-01-12","open":0.668122,"high":0.705467,"low":0.608549,"close":0.676988},{"date":"2017-01-13","open":0.679821,"high":0.703166,"low":0.651398,"close":0.695051},{"date":"2017-01-16","open":0.694872,"high":0.701169,"low":0.677685,"close":0.687946},{"date":"2017-01-17","open":0.692161,"high":0.756995,"low":0.683435,"close":0.747525},{"date":"2017-01-18","open":0.74465,"high":0.762773,"low":0.698037,"close":0.732605},{"date":"2017-01-19","open":0.738077,"high":0.758742,"low":0.731996,"close":0.751494},{"date":"2017-01-20","open":0.749436,"high":0.754949,"low":0.732631,"close":0.742228},{"date":"2017-01-23","open":0.768585,"high":0.769231,"low":0.746785,"close":0.749177},{"date":"2017-01-24","open":0.748588,"high":0.765213,"low":0.721252,"close":0.732574},{"date":"2017-01-25","open":0.733907,"high":0.757991,"low":0.733474,"close":0.748046},{"date":"2017-01-26","open":0.746856,"high":0.77874,"low":0.745238,"close":0.770735},{"date":"2017-01-27","open":0.771578,"high":0.783648,"low":0.764903,"close":0.776363},{"date":"2017-01-30","open":0.767253,"high":0.776429,"low":0.761417,"close":0.771931},{"date":"2017-01-31","open":0.770861,"high":0.813232,"low":0.758124,"close":0.800735},{"date":"2017-02-01","open":0.800206,"high":0.827198,"low":0.793597,"close":0.821311},{"date":"2017-02-02","open":0.819642,"high":0.834573,"low":0.797344,"close":0.826948},{"date":"2017-02-03","open":0.828083,"high":0.847885,"low":0.812901,"close":0.833888},{"date":"2017-02-06","open":0.831754,"high":0.841825,"low":0.819911,"close":0.829949},{"date":"2017-02-07","open":0.826777,"high":0.860934,"low":0.825657,"close":0.852641},{"date":"2017-02-08","open":0.853263,"high":0.86896,"low":0.81541,"close":0.852521},{"date":"2017-02-09","open":0.850744,"high":0.880026,"low":0.742256,"close":0.803881},{"date":"2017-02-10","open":0.808051,"high":0.824472,"low":0.775688,"close":0.810729},{"date":"2017-02-13","open":0.818336,"high":0.837089,"low":0.798509,"close":0.818094},{"date":"2017-02-14","open":0.817943,"high":0.833377,"low":0.802807,"close":0.82742},{"date":"2017-02-15","open":0.825265,"high":0.834497,"low":0.815985,"close":0.822748},{"date":"2017-02-16","open":0.821988,"high":0.84479,"low":0.814939,"close":0.836775},{"date":"2017-02-17","open":0.837323,"high":0.861815,"low":0.832295,"close":0.853281},{"date":"2017-02-20","open":0.857239,"high":0.892566,"low":0.847734,"close":0.879667},{"date":"2017-02-21","open":0.880934,"high":0.922523,"low":0.874303,"close":0.911766},{"date":"2017-02-22","open":0.913316,"high":0.9257,"low":0.889685,"close":0.915203},{"date":"2017-02-23","open":0.912444,"high":0.968133,"low":0.90099,"close":0.948458},{"date":"2017-02-24","open":0.948193,"high":0.978483,"low":0.874818,"close":0.943265},{"date":"2017-02-27","open":0.941226,"high":0.958042,"low":0.929718,"close":0.94996},{"date":"2017-02-28","open":0.954161,"high":0.973354,"low":0.936743,"close":0.95309},{"date":"2017-03-01","open":0.955322,"high":0.99418,"low":0.867596,"close":0.984},{"date":"2017-03-02","open":0.984079,"high":1.054837,"low":0.975376,"close":1.029418},{"date":"2017-03-03","open":1.027834,"high":1.058863,"low":1.015291,"close":1.054105},{"date":"2017-03-06","open":1.036251,"high":1.051429,"low":1.025442,"close":1.048543},{"date":"2017-03-07","open":1.048372,"high":1.060868,"low":0.855467,"close":1.017482},{"date":"2017-03-08","open":1.017868,"high":1.032825,"low":0.925728,"close":0.951067},{"date":"2017-03-09","open":0.952405,"high":1.013303,"low":0.935652,"close":0.995096},{"date":"2017-03-10","open":0.997584,"high":1.138552,"low":0.793276,"close":0.923106},{"date":"2017-03-13","open":1.02512,"high":1.039101,"low":0.997589,"close":1.035234},{"date":"2017-03-14","open":1.034898,"high":1.054391,"low":1.00501,"close":1.037602},{"date":"2017-03-15","open":1.040652,"high":1.056609,"low":1.01473,"close":1.051895},{"date":"2017-03-16","open":1.036121,"high":1.048576,"low":0.90581,"close":0.957632},{"date":"2017-03-17","open":0.958335,"high":0.960057,"low":0.8654,"close":0.869428},{"date":"2017-03-20","open":0.829211,"high":0.856095,"low":0.818292,"close":0.846815},{"date":"2017-03-21","open":0.848128,"high":0.913093,"low":0.835682,"close":0.894039},{"date":"2017-03-22","open":0.895476,"high":0.896414,"low":0.787191,"close":0.827855},{"date":"2017-03-23","open":0.831339,"high":0.850897,"low":0.808266,"close":0.821953},{"date":"2017-03-24","open":0.823398,"high":0.830418,"low":0.734963,"close":0.748795},{"date":"2017-03-27","open":0.782208,"high":0.839743,"low":0.762173,"close":0.82988},{"date":"2017-03-28","open":0.831496,"high":0.857364,"low":0.807573,"close":0.832582},{"date":"2017-03-29","open":0.835897,"high":0.848633,"low":0.801794,"close":0.832153},{"date":"2017-03-30","open":0.83042,"high":0.846279,"low":0.81337,"close":0.835208},{"date":"2017-03-31","open":0.837482,"high":0.881587,"low":0.828632,"close":0.870356},{"date":"2017-04-03","open":0.889232,"high":0.937677,"low":0.885612,"close":0.919011},{"date":"2017-04-04","open":0.917634,"high":0.927232,"low":0.890227,"close":0.909083},{"date":"2017-04-05","open":0.90922,"high":0.919375,"low":0.885333,"close":0.907481},{"date":"2017-04-06","open":0.900914,"high":0.964573,"low":0.898549,"close":0.951328},{"date":"2017-04-07","open":0.950865,"high":0.960556,"low":0.923003,"close":0.949646},{"date":"2017-04-10","open":0.964471,"high":0.977231,"low":0.954007,"close":0.964989},{"date":"2017-04-11","open":0.962763,"high":0.983502,"low":0.939408,"close":0.960595},{"date":"2017-04-12","open":0.958346,"high":0.963935,"low":0.93841,"close":0.94998},{"date":"2017-04-13","open":0.942855,"high":0.949907,"low":0.890199,"close":0.913504},{"date":"2017-04-17","open":0.911196,"high":0.933365,"low":0.902459,"close":0.921054},{"date":"2017-04-18","open":0.925585,"high":0.942254,"low":0.919159,"close":0.928784},{"date":"2017-04-19","open":0.930464,"high":0.952893,"low":0.921397,"close":0.946089},{"date":"2017-04-20","open":0.946982,"high":0.970736,"low":0.943052,"close":0.962884},{"date":"2017-04-21","open":0.963259,"high":0.983414,"low":0.958182,"close":0.969661},{"date":"2017-04-24","open":0.978055,"high":0.996177,"low":0.97368,"close":0.98418},{"date":"2017-04-25","open":0.983371,"high":1.019164,"low":0.981452,"close":1.011016},{"date":"2017-04-26","open":1.01239,"high":1.047037,"low":1.005264,"close":1.027084},{"date":"2017-04-27","open":1.02154,"high":1.077825,"low":1.019109,"close":1.06585},{"date":"2017-04-28","open":1.066843,"high":1.092398,"low":1.02386,"close":1.06705},{"date":"2017-05-01","open":1.09054,"high":1.16877,"low":1.077476,"close":1.144166},{"date":"2017-05-02","open":1.142437,"high":1.191865,"low":1.13323,"close":1.171034},{"date":"2017-05-03","open":1.17013,"high":1.23989,"low":1.155732,"close":1.227873},{"date":"2017-05-04","open":1.237788,"high":1.358407,"low":1.193573,"close":1.272497},{"date":"2017-05-05","open":1.271038,"high":1.32931,"low":1.241998,"close":1.264406},{"date":"2017-05-08","open":1.317227,"high":1.402948,"low":1.300024,"close":1.395974},{"date":"2017-05-09","open":1.396535,"high":1.477971,"low":1.326605,"close":1.414711},{"date":"2017-05-10","open":1.40761,"high":1.478431,"low":1.379752,"close":1.472631},{"date":"2017-05-11","open":1.472236,"high":1.552305,"low":1.442494,"close":1.501331},{"date":"2017-05-12","open":1.500392,"high":1.501143,"low":1.340541,"close":1.381127},{"date":"2017-05-15","open":1.465424,"high":1.469669,"low":1.375804,"close":1.420984},{"date":"2017-05-16","open":1.42006,"high":1.445333,"low":1.364006,"close":1.437625},{"date":"2017-05-17","open":1.436704,"high":1.488312,"low":1.383314,"close":1.440558},{"date":"2017-05-18","open":1.437474,"high":1.525247,"low":1.422925,"close":1.515932},{"date":"2017-05-19","open":1.523476,"high":1.588958,"low":1.504879,"close":1.576444},{"date":"2017-05-22","open":1.635777,"high":1.83605,"low":1.564233,"close":1.68328},{"date":"2017-05-23","open":1.684616,"high":1.82567,"low":1.662336,"close":1.810235},{"date":"2017-05-24","open":1.816593,"high":1.98356,"low":1.800532,"close":1.941561},{"date":"2017-05-25","open":1.933376,"high":2.238532,"low":1.789066,"close":1.874403},{"date":"2017-05-26","open":1.882057,"high":2.142088,"low":1.616647,"close":1.792209},{"date":"2017-05-29","open":1.759755,"high":1.868648,"low":1.68142,"close":1.800964},{"date":"2017-05-30","open":1.798311,"high":1.857025,"low":1.663236,"close":1.736455},{"date":"2017-05-31","open":1.731532,"high":1.853336,"low":1.702538,"close":1.805935},{"date":"2017-06-01","open":1.811584,"high":1.968822,"low":1.808611,"close":1.905354},{"date":"2017-06-02","open":1.908502,"high":1.965425,"low":1.855748,"close":1.936408},{"date":"2017-06-05","open":1.965874,"high":2.107483,"low":1.957247,"close":2.103376},{"date":"2017-06-06","open":2.103704,"high":2.291982,"low":2.059355,"close":2.21294},{"date":"2017-06-07","open":2.213793,"high":2.245136,"low":2.002697,"close":2.07674},{"date":"2017-06-08","open":2.086095,"high":2.205559,"low":2.021998,"close":2.188144},{"date":"2017-06-09","open":2.181348,"high":2.259083,"low":2.168924,"close":2.211255},{"date":"2017-06-12","open":2.36196,"high":2.370409,"low":1.936412,"close":2.092923},{"date":"2017-06-13","open":2.093839,"high":2.220539,"low":2.084555,"close":2.135433},{"date":"2017-06-14","open":2.135777,"high":2.245433,"low":1.814359,"close":1.90627},{"date":"2017-06-15","open":1.926198,"high":2.015646,"low":1.616082,"close":1.920915},{"date":"2017-06-16","open":1.919385,"high":2.014563,"low":1.817766,"close":1.974079},{"date":"2017-06-19","open":2.002907,"high":2.087117,"low":1.974008,"close":2.083083},{"date":"2017-06-20","open":2.085266,"high":2.23515,"low":2.069329,"close":2.19146},{"date":"2017-06-21","open":2.190779,"high":2.240147,"low":2.049576,"close":2.121809},{"date":"2017-06-22","open":2.120772,"high":2.186048,"low":2.068471,"close":2.145022},{"date":"2017-06-23","open":2.142401,"high":2.193347,"low":2.115079,"close":2.141643},{"date":"2017-06-26","open":1.991583,"high":2.073514,"low":1.793757,"close":1.931892},{"date":"2017-06-27","open":1.933754,"high":2.074207,"low":1.805711,"close":2.065723},{"date":"2017-06-28","open":2.063032,"high":2.089516,"low":1.956678,"close":2.043968},{"date":"2017-06-29","open":2.043158,"high":2.090812,"low":1.999761,"close":2.030824},{"date":"2017-06-30","open":2.032734,"high":2.061348,"low":1.959782,"close":1.976326},{"date":"2017-07-03","open":2.025747,"high":2.122151,"low":1.995614,"close":2.08531},{"date":"2017-07-04","open":2.083772,"high":2.166954,"low":2.069505,"close":2.129819},{"date":"2017-07-05","open":2.128425,"high":2.161071,"low":2.082498,"close":2.144346},{"date":"2017-07-06","open":2.133681,"high":2.147275,"low":2.098975,"close":2.129355},{"date":"2017-07-07","open":2.127135,"high":2.161122,"low":2.012865,"close":2.067579},{"date":"2017-07-10","open":2.069136,"high":2.095515,"low":1.851852,"close":1.921406},{"date":"2017-07-11","open":1.920358,"high":1.996025,"low":1.860981,"close":1.901712},{"date":"2017-07-12","open":1.898578,"high":1.991753,"low":1.836435,"close":1.955065},{"date":"2017-07-13","open":1.955668,"high":1.988146,"low":1.886352,"close":1.922287},{"date":"2017-07-14","open":1.923709,"high":1.935157,"low":1.744139,"close":1.806305},{"date":"2017-07-17","open":1.555945,"high":1.823275,"low":1.545718,"close":1.811778},{"date":"2017-07-18","open":1.812325,"high":1.942404,"low":1.715594,"close":1.858563},{"date":"2017-07-19","open":1.857874,"high":1.939924,"low":1.782067,"close":1.818833},{"date":"2017-07-20","open":1.820885,"high":2.395108,"low":1.811249,"close":2.30709},{"date":"2017-07-21","open":2.309662,"high":2.317348,"low":2.076813,"close":2.117659},{"date":"2017-07-24","open":2.194496,"high":2.235783,"low":2.165846,"close":2.202232},{"date":"2017-07-25","open":2.200191,"high":2.228091,"low":1.947289,"close":2.04776},{"date":"2017-07-26","open":2.050708,"high":2.102638,"low":1.90201,"close":2.021762},{"date":"2017-07-27","open":2.003951,"high":2.142276,"low":1.987431,"close":2.115071},{"date":"2017-07-28","open":2.106711,"high":2.236471,"low":2.079522,"close":2.184639},{"date":"2017-07-31","open":2.134287,"high":2.280412,"low":2.113834,"close":2.243506},{"date":"2017-08-01","open":2.239644,"high":2.306055,"low":2.090143,"close":2.135837},{"date":"2017-08-02","open":2.142095,"high":2.173583,"low":2.071931,"close":2.111937},{"date":"2017-08-03","open":2.121562,"high":2.216328,"low":2.114244,"close":2.186927},{"date":"2017-08-04","open":2.185407,"high":2.284323,"low":2.162162,"close":2.259481},{"date":"2017-08-07","open":2.54862,"high":2.708317,"low":2.520544,"close":2.686985},{"date":"2017-08-08","open":2.690815,"high":2.775436,"low":2.635649,"close":2.710621},{"date":"2017-08-09","open":2.703799,"high":2.708184,"low":2.516245,"close":2.612991},{"date":"2017-08-10","open":2.60505,"high":2.693119,"low":2.563766,"close":2.67032},{"date":"2017-08-11","open":2.665362,"high":2.895003,"low":2.632201,"close":2.825464},{"date":"2017-08-14","open":3.132112,"high":3.370192,"low":3.073905,"close":3.348264},{"date":"2017-08-15","open":3.357055,"high":3.484262,"low":2.956543,"close":3.250707},{"date":"2017-08-16","open":3.257835,"high":3.444471,"low":3.046778,"close":3.406353},{"date":"2017-08-17","open":3.387605,"high":3.474036,"low":3.225309,"close":3.311676},{"date":"2017-08-18","open":3.308092,"high":3.374447,"low":3.030431,"close":3.175689},{"date":"2017-08-21","open":3.142495,"high":3.179902,"low":3.03984,"close":3.086296},{"date":"2017-08-22","open":3.085344,"high":3.220668,"low":2.760542,"close":3.169636},{"date":"2017-08-23","open":3.17111,"high":3.2983,"low":3.128959,"close":3.200348},{"date":"2017-08-24","open":3.196373,"high":3.373916,"low":3.171468,"close":3.337485},{"date":"2017-08-25","open":3.339294,"high":3.476079,"low":3.291847,"close":3.359273},{"date":"2017-08-28","open":3.347334,"high":3.38936,"low":3.18713,"close":3.333833},{"date":"2017-08-29","open":3.320704,"high":3.553205,"low":3.266011,"close":3.486997},{"date":"2017-08-30","open":3.497878,"high":3.538058,"low":3.411317,"close":3.486782},{"date":"2017-08-31","open":3.486782,"high":3.662006,"low":3.446832,"close":3.587914},{"date":"2017-09-01","open":3.575205,"high":3.744513,"low":3.526414,"close":3.719175},{"date":"2017-09-04","open":3.453049,"high":3.476861,"low":3.137112,"close":3.345668},{"date":"2017-09-05","open":3.369128,"high":3.398276,"low":3.167847,"close":3.309819},{"date":"2017-09-06","open":3.295546,"high":3.510925,"low":3.287824,"close":3.447483},{"date":"2017-09-07","open":3.447483,"high":3.488962,"low":3.301372,"close":3.424558},{"date":"2017-09-08","open":3.415199,"high":3.474122,"low":3.038755,"close":3.219361},{"date":"2017-09-11","open":3.169109,"high":3.280475,"low":3.057519,"close":3.152444},{"date":"2017-09-12","open":3.161913,"high":3.297935,"low":3.053207,"close":3.124874},{"date":"2017-09-13","open":3.116689,"high":3.151778,"low":2.77956,"close":2.903102},{"date":"2017-09-14","open":2.904196,"high":2.973096,"low":2.419694,"close":2.445197},{"date":"2017-09-15","open":2.436822,"high":2.943673,"low":2.223143,"close":2.822231},{"date":"2017-09-18","open":2.809653,"high":3.157251,"low":2.807825,"close":3.127861},{"date":"2017-09-19","open":3.128577,"high":3.152151,"low":2.927423,"close":2.98345},{"date":"2017-09-20","open":2.974146,"high":3.111966,"low":2.917116,"close":2.941401},{"date":"2017-09-21","open":2.967558,"high":3.023211,"low":2.736398,"close":2.793845},{"date":"2017-09-22","open":2.795356,"high":2.911498,"low":2.695898,"close":2.789218},{"date":"2017-09-25","open":2.819063,"high":3.072981,"low":2.788425,"close":2.988776},{"date":"2017-09-26","open":2.982788,"high":3.057915,"low":2.926346,"close":2.984628},{"date":"2017-09-27","open":2.994751,"high":3.292882,"low":2.98673,"close":3.261376},{"date":"2017-09-28","open":3.268228,"high":3.334856,"low":3.191391,"close":3.250888},{"date":"2017-09-29","open":3.247361,"high":3.296033,"low":3.104833,"close":3.235515},{"date":"2017-10-02","open":3.427554,"high":3.514151,"low":3.394317,"close":3.443102},{"date":"2017-10-03","open":3.450405,"high":3.477537,"low":3.319242,"close":3.379876},{"date":"2017-10-04","open":3.380141,"high":3.412144,"low":3.249261,"close":3.301096},{"date":"2017-10-05","open":3.299288,"high":3.441238,"low":3.238148,"close":3.393057},{"date":"2017-10-06","open":3.399984,"high":3.489864,"low":3.361468,"close":3.422221},{"date":"2017-10-09","open":3.600422,"high":3.815755,"low":3.541149,"close":3.711712},{"date":"2017-10-10","open":3.70652,"high":3.834384,"low":3.625765,"close":3.671356},{"date":"2017-10-11","open":3.680174,"high":3.784559,"low":3.642418,"close":3.735736},{"date":"2017-10-12","open":3.719288,"high":4.21189,"low":3.700254,"close":4.195912},{"date":"2017-10-13","open":4.197531,"high":4.537861,"low":4.125842,"close":4.311513},{"date":"2017-10-16","open":4.359648,"high":4.476054,"low":4.26135,"close":4.416654},{"date":"2017-10-17","open":4.436401,"high":4.496563,"low":4.255237,"close":4.349246},{"date":"2017-10-18","open":4.346857,"high":4.37979,"low":3.952588,"close":4.344848},{"date":"2017-10-19","open":4.345198,"high":4.500626,"low":4.277104,"close":4.421713},{"date":"2017-10-20","open":4.414861,"high":4.740084,"low":4.354552,"close":4.677157},{"date":"2017-10-23","open":4.682021,"high":4.755826,"low":4.398677,"close":4.610813},{"date":"2017-10-24","open":4.600047,"high":4.632884,"low":4.249739,"close":4.322483},{"date":"2017-10-25","open":4.323498,"high":4.532233,"low":4.196293,"close":4.487858},{"date":"2017-10-26","open":4.489262,"high":4.73784,"low":4.440723,"close":4.640525},{"date":"2017-10-27","open":4.64638,"high":4.746004,"low":4.476788,"close":4.54474},{"date":"2017-10-30","open":4.818339,"high":4.882659,"low":4.709743,"close":4.793113},{"date":"2017-10-31","open":4.793488,"high":5.102996,"low":4.76582,"close":5.072814},{"date":"2017-11-01","open":5.067629,"high":5.348049,"low":4.964186,"close":5.310961},{"date":"2017-11-02","open":5.319707,"high":5.843799,"low":5.259513,"close":5.508161},{"date":"2017-11-03","open":5.510755,"high":5.885133,"low":5.429199,"close":5.649236},{"date":"2017-11-06","open":5.817227,"high":5.868991,"low":5.374819,"close":5.438327},{"date":"2017-11-07","open":5.434087,"high":5.684854,"low":5.43225,"close":5.586009},{"date":"2017-11-08","open":5.585232,"high":6.18917,"low":5.45894,"close":5.817527},{"date":"2017-11-09","open":5.824795,"high":5.833667,"low":5.489725,"close":5.558058},{"date":"2017-11-10","open":5.564541,"high":5.771043,"low":4.990293,"close":5.162157},{"date":"2017-11-13","open":4.615659,"high":5.368369,"low":4.57067,"close":5.11054},{"date":"2017-11-14","open":5.11054,"high":5.314641,"low":5.024147,"close":5.148492},{"date":"2017-11-15","open":5.157336,"high":5.757148,"low":5.120155,"close":5.708695},{"date":"2017-11-16","open":5.707355,"high":6.263527,"low":5.56249,"close":6.132475},{"date":"2017-11-17","open":6.129606,"high":6.250293,"low":5.808092,"close":5.950413},{"date":"2017-11-20","open":6.206499,"high":6.509104,"low":6.153193,"close":6.473779},{"date":"2017-11-21","open":6.467186,"high":6.564509,"low":6.074729,"close":6.326754},{"date":"2017-11-22","open":6.332188,"high":6.490677,"low":6.259177,"close":6.384461},{"date":"2017-11-23","open":6.385943,"high":6.439172,"low":6.20982,"close":6.238763},{"date":"2017-11-24","open":6.241673,"high":6.469263,"low":6.139738,"close":6.384558},{"date":"2017-11-27","open":7.298998,"high":7.615456,"low":7.237105,"close":7.546902},{"date":"2017-11-28","open":7.549818,"high":7.743547,"low":7.483416,"close":7.683219},{"date":"2017-11-29","open":7.664869,"high":8.937048,"low":6.609928,"close":7.725066},{"date":"2017-11-30","open":7.709076,"high":8.522504,"low":7.090655,"close":7.756717},{"date":"2017-12-01","open":7.74944,"high":8.583425,"low":7.36325,"close":8.476831},{"date":"2017-12-04","open":8.836882,"high":9.148017,"low":8.551347,"close":9.113235},{"date":"2017-12-05","open":9.103268,"high":9.400728,"low":9.010783,"close":9.26425},{"date":"2017-12-06","open":9.239407,"high":11.404965,"low":9.21332,"close":11.128663},{"date":"2017-12-07","open":11.136579,"high":15.810724,"low":10.656773,"close":13.877592},{"date":"2017-12-08","open":13.917575,"high":14.286154,"low":10.992498,"close":13.110405},{"date":"2017-12-11","open":12.239841,"high":14.080006,"low":12.127015,"close":13.542193},{"date":"2017-12-12","open":13.574853,"high":14.657183,"low":13.122045,"close":14.278908},{"date":"2017-12-13","open":14.226206,"high":14.408758,"low":12.463285,"close":13.366659},{"date":"2017-12-14","open":13.265734,"high":13.728927,"low":12.885225,"close":13.324143},{"date":"2017-12-15","open":13.341131,"high":14.259879,"low":13.242388,"close":14.106298},{"date":"2017-12-18","open":15.407052,"high":15.442524,"low":14.364641,"close":15.044654},{"date":"2017-12-19","open":15.045843,"high":15.130318,"low":13.242945,"close":14.110687},{"date":"2017-12-20","open":14.103993,"high":14.149003,"low":11.01227,"close":12.99377},{"date":"2017-12-21","open":13.00197,"high":13.71609,"low":11.906483,"close":12.402644},{"date":"2017-12-22","open":12.405573,"high":12.594568,"low":8.122462,"close":11.112426},{"date":"2017-12-26","open":11.080524,"high":12.638335,"low":10.999674,"close":12.264761},{"date":"2017-12-27","open":12.261904,"high":12.822706,"low":11.231341,"close":11.899551},{"date":"2017-12-28","open":11.888553,"high":12.002325,"low":10.406228,"close":11.139385},{"date":"2017-12-29","open":11.136809,"high":11.654456,"low":10.720576,"close":11.124303},{"date":"2018-01-02","open":10.327128,"high":11.70857,"low":9.849288,"close":11.231297},{"date":"2018-01-03","open":11.206611,"high":11.765605,"low":11.056689,"close":11.450997},{"date":"2018-01-04","open":11.47718,"high":11.781807,"low":10.721013,"close":11.459587},{"date":"2018-01-05","open":11.435367,"high":13.067093,"low":11.187273,"close":12.826144},{"date":"2018-01-08","open":12.236511,"high":12.369841,"low":10.582011,"close":11.355453},{"date":"2018-01-09","open":11.348569,"high":11.747995,"low":10.768881,"close":11.023057},{"date":"2018-01-10","open":11.026422,"high":11.364642,"low":10.198713,"close":11.275055},{"date":"2018-01-11","open":11.290452,"high":11.374516,"low":9.662573,"close":10.062805},{"date":"2018-01-12","open":10.054442,"high":10.660834,"low":9.626866,"close":10.352835},{"date":"2018-01-15","open":10.211792,"high":10.699647,"low":9.974721,"close":10.163787},{"date":"2018-01-16","open":10.209601,"high":10.250684,"low":7.434941,"close":8.664078},{"date":"2018-01-17","open":8.640784,"high":9.316214,"low":6.697657,"close":8.363209},{"date":"2018-01-18","open":8.441043,"high":9.154346,"low":8.015608,"close":8.518332},{"date":"2018-01-19","open":8.519616,"high":9.026074,"low":8.257361,"close":8.625752},{"date":"2018-01-22","open":8.63431,"high":8.92244,"low":7.504866,"close":8.083715},{"date":"2018-01-23","open":8.077044,"high":8.544375,"low":7.413343,"close":8.098257},{"date":"2018-01-24","open":8.06989,"high":8.550519,"low":7.674794,"close":8.373361},{"date":"2018-01-25","open":8.369049,"high":8.717375,"low":7.947122,"close":8.157605},{"date":"2018-01-26","open":8.257576,"high":8.610553,"low":7.599558,"close":8.199756},{"date":"2018-01-29","open":8.55152,"high":8.659531,"low":8.021311,"close":8.298896},{"date":"2018-01-30","open":8.276049,"high":8.336449,"low":7.180118,"close":7.458955},{"date":"2018-01-31","open":7.448949,"high":7.71243,"low":7.106603,"close":7.519909},{"date":"2018-02-01","open":7.491463,"high":7.585622,"low":6.202466,"close":6.68761},{"date":"2018-02-02","open":6.666336,"high":6.834133,"low":5.571566,"close":6.571091},{"date":"2018-02-05","open":6.120111,"high":6.270021,"low":4.77822,"close":5.166622},{"date":"2018-02-06","open":5.14124,"high":6.00914,"low":4.352627,"close":5.782971},{"date":"2018-02-07","open":5.79562,"high":6.585459,"low":5.403671,"close":5.76278},{"date":"2018-02-08","open":5.73617,"high":6.588999,"low":5.700264,"close":6.230553},{"date":"2018-02-09","open":6.221098,"high":6.625038,"low":5.849057,"close":6.590416},{"date":"2018-02-12","open":6.129375,"high":6.799362,"low":6.069917,"close":6.688993},{"date":"2018-02-13","open":6.696053,"high":6.742464,"low":6.294038,"close":6.404097},{"date":"2018-02-14","open":6.396884,"high":7.188613,"low":6.271161,"close":6.975685},{"date":"2018-02-15","open":7.001463,"high":7.587955,"low":6.870466,"close":7.401483},{"date":"2018-02-16","open":7.39439,"high":7.65062,"low":7.131032,"close":7.497043},{"date":"2018-02-19","open":7.687772,"high":8.472952,"low":7.605162,"close":8.368389},{"date":"2018-02-20","open":8.261643,"high":8.86338,"low":8.146941,"close":8.455426},{"date":"2018-02-21","open":8.440182,"high":8.517057,"low":7.657826,"close":7.847962},{"date":"2018-02-22","open":7.882544,"high":8.239474,"low":7.280628,"close":7.376004},{"date":"2018-02-23","open":7.370473,"high":7.826143,"low":7.177657,"close":7.626092},{"date":"2018-02-26","open":7.215875,"high":7.867274,"low":7.002755,"close":7.728091},{"date":"2018-02-27","open":7.71709,"high":8.250966,"low":7.571227,"close":8.013476},{"date":"2018-02-28","open":8.003867,"high":8.387636,"low":7.753267,"close":7.82098},{"date":"2018-03-01","open":7.812673,"high":8.495704,"low":7.724412,"close":8.348085},{"date":"2018-03-02","open":8.267018,"high":8.470597,"low":8.114729,"close":8.311924},{"date":"2018-03-05","open":8.657182,"high":8.833907,"low":8.532621,"close":8.620002},{"date":"2018-03-06","open":8.608251,"high":8.627824,"low":7.885551,"close":8.013781},{"date":"2018-03-07","open":7.988055,"high":8.234316,"low":7.004471,"close":7.47213},{"date":"2018-03-08","open":7.483788,"high":7.652319,"low":6.805535,"close":7.0401},{"date":"2018-03-09","open":7.034777,"high":7.165702,"low":6.312693,"close":6.990181},{"date":"2018-03-12","open":7.200272,"high":7.519197,"low":6.628445,"close":6.904906},{"date":"2018-03-13","open":6.891861,"high":7.210291,"low":6.663907,"close":6.891274},{"date":"2018-03-14","open":6.893359,"high":7.066657,"low":5.960917,"close":6.191181},{"date":"2018-03-15","open":6.19538,"high":6.388319,"low":5.772156,"close":6.268015},{"date":"2018-03-16","open":6.272783,"high":6.567392,"low":5.98502,"close":6.305723},{"date":"2018-03-19","open":6.239622,"high":6.698409,"low":6.144521,"close":6.517681},{"date":"2018-03-20","open":6.524117,"high":6.923511,"low":6.309195,"close":6.784054},{"date":"2018-03-21","open":6.790783,"high":7.005727,"low":6.541252,"close":6.728574},{"date":"2018-03-22","open":6.675533,"high":6.850317,"low":6.342524,"close":6.565534},{"date":"2018-03-23","open":6.55763,"high":6.718196,"low":6.131546,"close":6.613157},{"date":"2018-03-26","open":6.275427,"high":6.325741,"low":5.792035,"close":6.01107},{"date":"2018-03-27","open":6.01728,"high":6.136153,"low":5.717129,"close":5.807459},{"date":"2018-03-28","open":5.768344,"high":6.091738,"low":5.714953,"close":5.97197},{"date":"2018-03-29","open":5.975122,"high":6.003471,"low":5.1816,"close":5.334129},{"date":"2018-04-02","open":5.122124,"high":5.342363,"low":5.023184,"close":5.230537},{"date":"2018-04-03","open":5.237926,"high":5.64268,"low":5.210753,"close":5.552157},{"date":"2018-04-04","open":5.554657,"high":5.560897,"low":4.960044,"close":5.067662},{"date":"2018-04-05","open":5.079411,"high":5.22859,"low":4.90673,"close":5.107904},{"date":"2018-04-06","open":5.103301,"high":5.176924,"low":4.868105,"close":4.953978},{"date":"2018-04-09","open":5.246644,"high":5.390219,"low":4.932538,"close":5.052705},{"date":"2018-04-10","open":5.053844,"high":5.166609,"low":4.948143,"close":5.070949},{"date":"2018-04-11","open":5.081528,"high":5.194786,"low":4.970067,"close":5.10514},{"date":"2018-04-12","open":5.119074,"high":6.022294,"low":4.988406,"close":5.899098},{"date":"2018-04-13","open":5.918055,"high":6.154998,"low":5.746871,"close":5.855917},{"date":"2018-04-16","open":6.189984,"high":6.254826,"low":5.841145,"close":5.95908},{"date":"2018-04-17","open":5.96614,"high":6.090509,"low":5.784647,"close":5.848166},{"date":"2018-04-18","open":5.844276,"high":6.129361,"low":5.798234,"close":6.022941},{"date":"2018-04-19","open":6.027839,"high":6.179273,"low":5.967055,"close":6.134342},{"date":"2018-04-20","open":6.135706,"high":6.681055,"low":6.091045,"close":6.625024},{"date":"2018-04-23","open":6.582098,"high":6.791811,"low":6.560332,"close":6.745695},{"date":"2018-04-24","open":6.73502,"high":7.350076,"low":6.691645,"close":7.235634},{"date":"2018-04-25","open":7.240991,"high":7.395463,"low":6.449565,"close":6.702434},{"date":"2018-04-26","open":6.695348,"high":7.079471,"low":6.521084,"close":7.035526},{"date":"2018-04-27","open":7.034992,"high":7.120383,"low":6.717431,"close":6.742141},{"date":"2018-04-30","open":7.091397,"high":7.207599,"low":6.871468,"close":7.007148},{"date":"2018-05-01","open":7.024187,"high":7.099263,"low":6.703514,"close":6.942371},{"date":"2018-05-02","open":6.955144,"high":7.092732,"low":6.837022,"close":7.039277},{"date":"2018-05-03","open":7.039809,"high":7.508428,"low":6.922669,"close":7.408959},{"date":"2018-05-04","open":7.408394,"high":7.447459,"low":7.177083,"close":7.3667},{"date":"2018-05-07","open":7.29317,"high":7.339806,"low":6.941027,"close":7.119892},{"date":"2018-05-08","open":7.119892,"high":7.244779,"low":6.86386,"close":6.98623},{"date":"2018-05-09","open":6.977731,"high":7.184481,"low":6.799211,"close":7.083077},{"date":"2018-05-10","open":7.084156,"high":7.16185,"low":6.801428,"close":6.814271},{"date":"2018-05-11","open":6.816848,"high":6.841693,"low":6.296464,"close":6.362785},{"date":"2018-05-14","open":6.588864,"high":6.764176,"low":6.268746,"close":6.577151},{"date":"2018-05-15","open":6.602193,"high":6.867722,"low":6.404845,"close":6.570146},{"date":"2018-05-16","open":6.571173,"high":6.611185,"low":6.25064,"close":6.460712},{"date":"2018-05-17","open":6.467222,"high":6.607072,"low":6.183153,"close":6.250194},{"date":"2018-05-18","open":6.247287,"high":6.443078,"low":6.127549,"close":6.380012},{"date":"2018-05-21","open":6.600682,"high":6.700273,"low":6.42781,"close":6.502006},{"date":"2018-05-22","open":6.494955,"high":6.525792,"low":6.134259,"close":6.18243},{"date":"2018-05-23","open":6.189137,"high":6.240818,"low":5.724884,"close":5.819634},{"date":"2018-05-24","open":5.802992,"high":5.985908,"low":5.564146,"close":5.814282},{"date":"2018-05-25","open":5.816066,"high":5.896452,"low":5.605064,"close":5.721493},{"date":"2018-05-28","open":5.66346,"high":5.764906,"low":5.426078,"close":5.471855},{"date":"2018-05-29","open":5.473119,"high":5.794248,"low":5.434666,"close":5.744206},{"date":"2018-05-30","open":5.72481,"high":5.813677,"low":5.556777,"close":5.648687},{"date":"2018-05-31","open":5.650842,"high":5.849339,"low":5.596645,"close":5.736951},{"date":"2018-06-01","open":5.744436,"high":5.877341,"low":5.633821,"close":5.78336},{"date":"2018-06-04","open":5.943063,"high":5.988228,"low":5.718813,"close":5.771502},{"date":"2018-06-05","open":5.775509,"high":5.935446,"low":5.636879,"close":5.845884},{"date":"2018-06-06","open":5.853076,"high":5.926639,"low":5.730036,"close":5.882127},{"date":"2018-06-07","open":5.884388,"high":5.963818,"low":5.838049,"close":5.897874},{"date":"2018-06-08","open":5.905579,"high":5.933642,"low":5.776042,"close":5.848469},{"date":"2018-06-11","open":5.193947,"high":5.327346,"low":5.100735,"close":5.28008},{"date":"2018-06-12","open":5.274818,"high":5.311919,"low":4.943286,"close":5.036932},{"date":"2018-06-13","open":5.039604,"high":5.113132,"low":4.700429,"close":4.843095},{"date":"2018-06-14","open":4.836405,"high":5.188317,"low":4.774562,"close":5.074134},{"date":"2018-06-15","open":5.094383,"high":5.211675,"low":4.851485,"close":4.998999},{"date":"2018-06-18","open":5.032511,"high":5.320547,"low":4.969258,"close":5.241012},{"date":"2018-06-19","open":5.23869,"high":5.366227,"low":5.183408,"close":5.268583},{"date":"2018-06-20","open":5.273945,"high":5.369408,"low":5.128781,"close":5.300981},{"date":"2018-06-21","open":5.32373,"high":5.376267,"low":5.252142,"close":5.288477},{"date":"2018-06-22","open":5.296398,"high":5.301955,"low":4.651017,"close":4.768883},{"date":"2018-06-25","open":4.834146,"high":5.009885,"low":4.763128,"close":4.922374},{"date":"2018-06-26","open":4.928596,"high":4.991245,"low":4.731676,"close":4.821772},{"date":"2018-06-27","open":4.818731,"high":4.931664,"low":4.741707,"close":4.881912},{"date":"2018-06-28","open":4.89164,"high":4.940242,"low":4.631789,"close":4.677586},{"date":"2018-06-29","open":4.682073,"high":5.052522,"low":4.605847,"close":4.944089},{"date":"2018-07-02","open":5.065821,"high":5.376423,"low":4.993637,"close":5.324789},{"date":"2018-07-03","open":5.319648,"high":5.387464,"low":5.137068,"close":5.187571},{"date":"2018-07-04","open":5.170247,"high":5.427743,"low":5.084465,"close":5.233135},{"date":"2018-07-05","open":5.246882,"high":5.344608,"low":5.129643,"close":5.196015},{"date":"2018-07-06","open":5.191481,"high":5.295525,"low":5.119981,"close":5.255614},{"date":"2018-07-09","open":5.337238,"high":5.427905,"low":5.2293,"close":5.290576},{"date":"2018-07-10","open":5.295201,"high":5.353426,"low":4.979381,"close":5.021268},{"date":"2018-07-11","open":5.016066,"high":5.154224,"low":4.995634,"close":5.135037},{"date":"2018-07-12","open":5.143717,"high":5.147446,"low":4.864678,"close":5.013437},{"date":"2018-07-13","open":5.006556,"high":5.124648,"low":4.903108,"close":5.00829},{"date":"2018-07-16","open":5.115818,"high":5.451022,"low":5.081313,"close":5.427773},{"date":"2018-07-17","open":5.422953,"high":6.095522,"low":5.351787,"close":5.960246},{"date":"2018-07-18","open":5.961695,"high":6.212507,"low":5.882263,"close":6.009439},{"date":"2018-07-19","open":6.012377,"high":6.261667,"low":5.921779,"close":6.102949},{"date":"2018-07-20","open":6.108439,"high":6.325187,"low":5.89075,"close":5.957648},{"date":"2018-07-23","open":6.007956,"high":6.389298,"low":5.973332,"close":6.299029},{"date":"2018-07-24","open":6.305194,"high":6.968229,"low":6.258429,"close":6.842513},{"date":"2018-07-25","open":6.853488,"high":6.934957,"low":6.515434,"close":6.622138},{"date":"2018-07-26","open":6.622676,"high":6.785627,"low":6.346636,"close":6.471396},{"date":"2018-07-27","open":6.488874,"high":6.802457,"low":6.347127,"close":6.691913},{"date":"2018-07-30","open":6.673974,"high":6.739632,"low":6.360911,"close":6.634194},{"date":"2018-07-31","open":6.639577,"high":6.6854,"low":6.163742,"close":6.264},{"date":"2018-08-01","open":6.268581,"high":6.329631,"low":6.028208,"close":6.194192},{"date":"2018-08-02","open":6.208859,"high":6.342088,"low":6.066667,"close":6.174838},{"date":"2018-08-03","open":6.195658,"high":6.217344,"low":5.929996,"close":6.061216},{"date":"2018-08-06","open":5.752864,"high":5.898386,"low":5.579119,"close":5.697627},{"date":"2018-08-07","open":5.706531,"high":5.883514,"low":5.429282,"close":5.514422},{"date":"2018-08-08","open":5.512612,"high":5.535778,"low":5.001667,"close":5.145373},{"date":"2018-08-09","open":5.141162,"high":5.444197,"low":5.040397,"close":5.366382},{"date":"2018-08-10","open":5.365951,"high":5.428077,"low":4.910605,"close":5.041846},{"date":"2018-08-13","open":5.183848,"high":5.460529,"low":5.026666,"close":5.216173},{"date":"2018-08-14","open":5.206619,"high":5.220052,"low":4.893017,"close":5.159499},{"date":"2018-08-15","open":5.156055,"high":5.623729,"low":5.148918,"close":5.290304},{"date":"2018-08-16","open":5.299248,"high":5.547948,"low":5.214466,"close":5.334375},{"date":"2018-08-17","open":5.349284,"high":5.588036,"low":5.277173,"close":5.56113},{"date":"2018-08-20","open":5.451554,"high":5.485037,"low":5.199724,"close":5.239193},{"date":"2018-08-21","open":5.227378,"high":5.434146,"low":5.189006,"close":5.396575},{"date":"2018-08-22","open":5.383117,"high":5.746039,"low":5.172128,"close":5.285457},{"date":"2018-08-23","open":5.287654,"high":5.518711,"low":5.275627,"close":5.465963},{"date":"2018-08-24","open":5.476972,"high":5.653636,"low":5.30817,"close":5.514613},{"date":"2018-08-27","open":5.524891,"high":5.745142,"low":5.459575,"close":5.684128},{"date":"2018-08-28","open":5.676193,"high":5.911428,"low":5.62379,"close":5.822637},{"date":"2018-08-29","open":5.860277,"high":5.90005,"low":5.691209,"close":5.803467},{"date":"2018-08-30","open":5.798219,"high":5.863622,"low":5.593081,"close":5.795021},{"date":"2018-08-31","open":5.788776,"high":5.888597,"low":5.666713,"close":5.813384},{"date":"2018-09-03","open":6.043902,"high":6.141344,"low":5.956434,"close":6.052022},{"date":"2018-09-04","open":6.078472,"high":6.221111,"low":6.05624,"close":6.170873},{"date":"2018-09-05","open":6.14767,"high":6.171849,"low":5.534023,"close":5.567269},{"date":"2018-09-06","open":5.561713,"high":5.584115,"low":5.172532,"close":5.393174},{"date":"2018-09-07","open":5.387359,"high":5.447568,"low":5.231596,"close":5.327399},{"date":"2018-09-10","open":5.192821,"high":5.329485,"low":5.168209,"close":5.250875},{"date":"2018-09-11","open":5.248251,"high":5.357592,"low":5.126793,"close":5.225861},{"date":"2018-09-12","open":5.220216,"high":5.294706,"low":5.100173,"close":5.224213},{"date":"2018-09-13","open":5.21775,"high":5.419087,"low":5.191823,"close":5.368308},{"date":"2018-09-14","open":5.375427,"high":5.493863,"low":5.254614,"close":5.393423},{"date":"2018-09-17","open":5.415903,"high":5.452818,"low":5.131479,"close":5.183861},{"date":"2018-09-18","open":5.181291,"high":5.318704,"low":5.154776,"close":5.267021},{"date":"2018-09-19","open":5.267451,"high":5.415904,"low":5.042419,"close":5.285889},{"date":"2018-09-20","open":5.283711,"high":5.418637,"low":5.223376,"close":5.360447},{"date":"2018-09-21","open":5.356909,"high":5.666472,"low":5.340105,"close":5.618913},{"date":"2018-09-24","open":5.562284,"high":5.603337,"low":5.423552,"close":5.465037},{"date":"2018-09-25","open":5.470942,"high":5.479148,"low":5.232635,"close":5.341374},{"date":"2018-09-26","open":5.338034,"high":5.472342,"low":5.286784,"close":5.383754},{"date":"2018-09-27","open":5.384644,"high":5.680491,"low":5.346749,"close":5.625745},{"date":"2018-09-28","open":5.628589,"high":5.730583,"low":5.44919,"close":5.5342},{"date":"2018-10-01","open":5.522114,"high":5.588191,"low":5.411534,"close":5.515507},{"date":"2018-10-02","open":5.510883,"high":5.528745,"low":5.322115,"close":5.383977},{"date":"2018-10-03","open":5.383985,"high":5.421485,"low":5.278363,"close":5.375368},{"date":"2018-10-04","open":5.382079,"high":5.504343,"low":5.331114,"close":5.448943},{"date":"2018-10-05","open":5.439437,"high":5.530019,"low":5.381534,"close":5.469426},{"date":"2018-10-08","open":5.444593,"high":5.633381,"low":5.418568,"close":5.559541},{"date":"2018-10-09","open":5.5423,"high":5.572948,"low":5.479595,"close":5.530407},{"date":"2018-10-10","open":5.524843,"high":5.545915,"low":5.377507,"close":5.467203},{"date":"2018-10-11","open":5.446665,"high":5.461254,"low":4.905154,"close":5.013596},{"date":"2018-10-12","open":5.013179,"high":5.113754,"low":4.976769,"close":5.063838},{"date":"2018-10-15","open":5.063479,"high":5.580138,"low":4.973385,"close":5.234837},{"date":"2018-10-16","open":5.233994,"high":5.294879,"low":5.158184,"close":5.245418},{"date":"2018-10-17","open":5.258225,"high":5.279063,"low":5.200089,"close":5.249878},{"date":"2018-10-18","open":5.258009,"high":5.312131,"low":5.151589,"close":5.198732},{"date":"2018-10-19","open":5.205079,"high":5.227214,"low":5.148578,"close":5.194913},{"date":"2018-10-22","open":5.214035,"high":5.256485,"low":5.174241,"close":5.232443},{"date":"2018-10-23","open":5.2303,"high":5.236015,"low":5.116653,"close":5.170715},{"date":"2018-10-24","open":5.183279,"high":5.268257,"low":5.165695,"close":5.211583},{"date":"2018-10-25","open":5.188396,"high":5.219017,"low":5.134863,"close":5.189533},{"date":"2018-10-26","open":5.179866,"high":5.233266,"low":5.123226,"close":5.182772},{"date":"2018-10-29","open":5.179254,"high":5.232028,"low":5.018584,"close":5.104268},{"date":"2018-10-30","open":5.086452,"high":5.149009,"low":5.063318,"close":5.11518},{"date":"2018-10-31","open":5.117686,"high":5.235899,"low":5.062588,"close":5.188626},{"date":"2018-11-01","open":5.181802,"high":5.229833,"low":5.078222,"close":5.121912},{"date":"2018-11-02","open":5.135595,"high":5.180517,"low":5.114616,"close":5.148626},{"date":"2018-11-05","open":5.203151,"high":5.242584,"low":5.152005,"close":5.196786},{"date":"2018-11-06","open":5.192152,"high":5.26545,"low":5.160624,"close":5.258501},{"date":"2018-11-07","open":5.247376,"high":5.342264,"low":5.207122,"close":5.292683},{"date":"2018-11-08","open":5.296994,"high":5.334109,"low":5.199837,"close":5.229157},{"date":"2018-11-09","open":5.232574,"high":5.31395,"low":5.14862,"close":5.241511},{"date":"2018-11-12","open":5.252913,"high":5.317,"low":5.202929,"close":5.257889},{"date":"2018-11-13","open":5.268396,"high":5.288501,"low":5.186645,"close":5.210038},{"date":"2018-11-14","open":5.203982,"high":5.2528,"low":4.338589,"close":4.632229},{"date":"2018-11-15","open":4.625359,"high":4.676497,"low":4.262942,"close":4.592198},{"date":"2018-11-16","open":4.59445,"high":4.622155,"low":4.412724,"close":4.507146},{"date":"2018-11-19","open":4.547685,"high":4.562987,"low":3.807623,"close":3.863136},{"date":"2018-11-20","open":3.867932,"high":4.006392,"low":3.281822,"close":3.56144},{"date":"2018-11-21","open":3.557952,"high":3.792763,"low":3.44383,"close":3.70123},{"date":"2018-11-22","open":3.701841,"high":3.760551,"low":3.448332,"close":3.48705},{"date":"2018-11-23","open":3.484797,"high":3.575799,"low":3.335834,"close":3.508436},{"date":"2018-11-26","open":3.216521,"high":3.336539,"low":2.855282,"close":3.052454},{"date":"2018-11-27","open":3.051701,"high":3.161631,"low":2.908015,"close":3.111093},{"date":"2018-11-28","open":3.108795,"high":3.605948,"low":3.074855,"close":3.45295},{"date":"2018-11-29","open":3.442963,"high":3.598997,"low":3.302195,"close":3.452536},{"date":"2018-11-30","open":3.453931,"high":3.517523,"low":3.142718,"close":3.243067},{"date":"2018-12-03","open":3.341587,"high":3.358862,"low":3.016728,"close":3.092506},{"date":"2018-12-04","open":3.10076,"high":3.265172,"low":2.991928,"close":3.129986},{"date":"2018-12-05","open":3.135015,"high":3.158578,"low":2.940231,"close":2.973113},{"date":"2018-12-06","open":2.972156,"high":3.104032,"low":2.720218,"close":2.760743},{"date":"2018-12-07","open":2.761886,"high":2.856913,"low":2.557732,"close":2.698395},{"date":"2018-12-10","open":2.812345,"high":2.87971,"low":2.669879,"close":2.72943},{"date":"2018-12-11","open":2.728557,"high":2.749173,"low":2.624086,"close":2.685504},{"date":"2018-12-12","open":2.683866,"high":2.795413,"low":2.654942,"close":2.744192},{"date":"2018-12-13","open":2.742656,"high":2.764087,"low":2.578861,"close":2.617444},{"date":"2018-12-14","open":2.619965,"high":2.664699,"low":2.513429,"close":2.574279},{"date":"2018-12-17","open":2.5708,"high":2.893295,"low":2.542948,"close":2.793433},{"date":"2018-12-18","open":2.798352,"high":2.952762,"low":2.739338,"close":2.92579},{"date":"2018-12-19","open":2.926015,"high":3.15438,"low":2.881611,"close":2.931001},{"date":"2018-12-20","open":2.953095,"high":3.350185,"low":2.88239,"close":3.214244},{"date":"2018-12-21","open":3.225429,"high":3.311009,"low":2.981362,"close":3.051474},{"date":"2018-12-24","open":3.12915,"high":3.364579,"low":3.096727,"close":3.171882},{"date":"2018-12-26","open":2.968198,"high":3.037084,"low":2.873758,"close":2.992836},{"date":"2018-12-27","open":2.999669,"high":3.02672,"low":2.78324,"close":2.802193},{"date":"2018-12-28","open":2.808991,"high":3.111304,"low":2.783623,"close":3.030444},{"date":"2018-12-31","open":2.984412,"high":2.997109,"low":2.817723,"close":2.881339},{"date":"2019-01-02","open":2.97751,"high":3.058387,"low":2.920271,"close":3.029974},{"date":"2019-01-03","open":3.019635,"high":3.026897,"low":2.897733,"close":2.925216},{"date":"2019-01-04","open":2.921381,"high":3.011501,"low":2.868348,"close":2.971107},{"date":"2019-01-07","open":3.139845,"high":3.169535,"low":3.059977,"close":3.105675},{"date":"2019-01-08","open":3.105644,"high":3.214185,"low":3.053554,"close":3.105887},{"date":"2019-01-09","open":3.105396,"high":3.15575,"low":3.059552,"close":3.099164},{"date":"2019-01-10","open":3.092709,"high":3.136092,"low":2.742681,"close":2.816623},{"date":"2019-01-11","open":2.816185,"high":2.874895,"low":2.759898,"close":2.819457},{"date":"2019-01-14","open":2.728447,"high":2.881968,"low":2.706494,"close":2.837598},{"date":"2019-01-15","open":2.835175,"high":2.863879,"low":2.732955,"close":2.77923},{"date":"2019-01-16","open":2.776202,"high":2.847724,"low":2.757851,"close":2.790006},{"date":"2019-01-17","open":2.789791,"high":2.838625,"low":2.734363,"close":2.817186},{"date":"2019-01-18","open":2.818051,"high":2.84641,"low":2.770593,"close":2.812919},{"date":"2019-01-21","open":2.762208,"high":2.796983,"low":2.713907,"close":2.751878},{"date":"2019-01-22","open":2.753801,"high":2.815984,"low":2.6689,"close":2.789107},{"date":"2019-01-23","open":2.784556,"high":2.828888,"low":2.74,"close":2.767142},{"date":"2019-01-24","open":2.77081,"high":2.819595,"low":2.749513,"close":2.788694},{"date":"2019-01-25","open":2.78804,"high":2.798335,"low":2.692965,"close":2.744141},{"date":"2019-01-28","open":2.711372,"high":2.727281,"low":2.588026,"close":2.632146},{"date":"2019-01-29","open":2.633359,"high":2.641469,"low":2.546437,"close":2.59563},{"date":"2019-01-30","open":2.57839,"high":2.633734,"low":2.53874,"close":2.613113},{"date":"2019-01-31","open":2.593594,"high":2.626985,"low":2.551829,"close":2.574328},{"date":"2019-02-01","open":2.572775,"high":2.618704,"low":2.536982,"close":2.60003},{"date":"2019-02-04","open":2.582557,"high":2.616744,"low":2.56505,"close":2.584378},{"date":"2019-02-05","open":2.589285,"high":2.608351,"low":2.573808,"close":2.598848},{"date":"2019-02-06","open":2.598461,"high":2.62752,"low":2.531101,"close":2.561899},{"date":"2019-02-07","open":2.567702,"high":2.589666,"low":2.547507,"close":2.555928},{"date":"2019-02-08","open":2.555725,"high":2.829584,"low":2.534293,"close":2.747053},{"date":"2019-02-11","open":2.768265,"high":2.793971,"low":2.714325,"close":2.736763},{"date":"2019-02-12","open":2.737389,"high":2.76242,"low":2.692862,"close":2.730639},{"date":"2019-02-13","open":2.730016,"high":2.773481,"low":2.695755,"close":2.719702},{"date":"2019-02-14","open":2.731132,"high":2.750824,"low":2.683392,"close":2.710632},{"date":"2019-02-15","open":2.707328,"high":2.754485,"low":2.674529,"close":2.69767},{"date":"2019-02-18","open":2.735909,"high":2.958906,"low":2.68861,"close":2.875521},{"date":"2019-02-19","open":2.927549,"high":3.006089,"low":2.866607,"close":2.901284},{"date":"2019-02-20","open":2.893348,"high":2.961031,"low":2.864965,"close":2.922316},{"date":"2019-02-21","open":2.935828,"high":3.013678,"low":2.878413,"close":2.935465},{"date":"2019-02-22","open":2.939893,"high":2.988692,"low":2.909666,"close":2.957698},{"date":"2019-02-25","open":2.803686,"high":2.908159,"low":2.795033,"close":2.872351},{"date":"2019-02-26","open":2.871479,"high":2.886737,"low":2.82476,"close":2.859977},{"date":"2019-02-27","open":2.854613,"high":2.899826,"low":2.743994,"close":2.876105},{"date":"2019-02-28","open":2.87535,"high":2.975647,"low":2.825171,"close":2.881346},{"date":"2019-03-01","open":2.882661,"high":2.976071,"low":2.87984,"close":2.929626},{"date":"2019-03-04","open":2.925626,"high":2.96385,"low":2.82905,"close":2.874346},{"date":"2019-03-05","open":2.873132,"high":3.023908,"low":2.860964,"close":2.992597},{"date":"2019-03-06","open":2.983077,"high":3.032547,"low":2.950921,"close":2.991527},{"date":"2019-03-07","open":2.992224,"high":3.037945,"low":2.970526,"close":2.999028},{"date":"2019-03-08","open":2.997622,"high":3.042066,"low":2.897871,"close":2.957839},{"date":"2019-03-11","open":3.004876,"high":3.031017,"low":2.93797,"close":2.981706},{"date":"2019-03-12","open":2.975935,"high":2.999481,"low":2.914717,"close":2.973577},{"date":"2019-03-13","open":2.965125,"high":2.976334,"low":2.918192,"close":2.941282},{"date":"2019-03-14","open":2.940832,"high":3.017408,"low":2.884286,"close":2.975793},{"date":"2019-03-15","open":2.974645,"high":3.022339,"low":2.944798,"close":2.995472},{"date":"2019-03-18","open":3.046859,"high":3.09376,"low":3.013461,"close":3.050711},{"date":"2019-03-19","open":3.044934,"high":3.079341,"low":3.015014,"close":3.062266},{"date":"2019-03-20","open":3.063438,"high":3.115954,"low":3.0105,"close":3.097373},{"date":"2019-03-21","open":3.07205,"high":3.113548,"low":2.965566,"close":3.038905},{"date":"2019-03-22","open":3.034263,"high":3.060092,"low":3.013387,"close":3.035724},{"date":"2019-03-25","open":3.022554,"high":3.034084,"low":2.912797,"close":2.954431},{"date":"2019-03-26","open":2.956897,"high":2.99055,"low":2.933212,"close":2.982091},{"date":"2019-03-27","open":2.981914,"high":3.087126,"low":2.968532,"close":3.072749},{"date":"2019-03-28","open":3.062008,"high":3.113384,"low":3.031269,"close":3.096711},{"date":"2019-03-29","open":3.098054,"high":3.176256,"low":3.072037,"close":3.150566},{"date":"2019-04-01","open":3.156799,"high":3.214175,"low":3.112491,"close":3.196569},{"date":"2019-04-02","open":3.201525,"high":3.971307,"low":3.185583,"close":3.784105},{"date":"2019-04-03","open":3.779721,"high":4.134757,"low":3.685227,"close":3.841558},{"date":"2019-04-04","open":3.84358,"high":3.946875,"low":3.679064,"close":3.790844},{"date":"2019-04-05","open":3.785515,"high":3.932772,"low":3.765865,"close":3.890599},{"date":"2019-04-08","open":4.008921,"high":4.131609,"low":3.924061,"close":4.059866},{"date":"2019-04-09","open":4.061785,"high":4.065047,"low":3.926282,"close":3.964848},{"date":"2019-04-10","open":3.965151,"high":4.206331,"low":3.928265,"close":4.047934},{"date":"2019-04-11","open":4.055181,"high":4.132369,"low":3.782835,"close":3.898013},{"date":"2019-04-12","open":3.889574,"high":3.958058,"low":3.773374,"close":3.920777},{"date":"2019-04-15","open":3.99058,"high":4.04031,"low":3.81836,"close":3.895292},{"date":"2019-04-16","open":3.8968,"high":4.100329,"low":3.883603,"close":4.073677},{"date":"2019-04-17","open":4.065033,"high":4.134504,"low":4.034872,"close":4.093828},{"date":"2019-04-18","open":4.095753,"high":4.177675,"low":4.080847,"close":4.138315},{"date":"2019-04-22","open":4.145258,"high":4.264984,"low":4.095834,"close":4.216969},{"date":"2019-04-23","open":4.218951,"high":4.456195,"low":4.193203,"close":4.345547},{"date":"2019-04-24","open":4.341455,"high":4.426974,"low":4.196143,"close":4.253478},{"date":"2019-04-25","open":4.257446,"high":4.322553,"low":3.862858,"close":4.012511},{"date":"2019-04-26","open":4.014401,"high":4.14971,"low":3.905136,"close":4.003344},{"date":"2019-04-29","open":3.999224,"high":4.054645,"low":3.934536,"close":4.017362},{"date":"2019-04-30","open":4.016109,"high":4.124073,"low":3.97939,"close":4.099471},{"date":"2019-05-01","open":4.101058,"high":4.204308,"low":4.083768,"close":4.143552},{"date":"2019-05-02","open":4.162026,"high":4.279168,"low":4.147327,"close":4.237429},{"date":"2019-05-03","open":4.238754,"high":4.568109,"low":4.177117,"close":4.415359},{"date":"2019-05-06","open":4.459245,"high":4.501729,"low":4.322611,"close":4.430519},{"date":"2019-05-07","open":4.435356,"high":4.67087,"low":4.418473,"close":4.471414},{"date":"2019-05-08","open":4.47143,"high":4.678956,"low":4.375201,"close":4.642118},{"date":"2019-05-09","open":4.639207,"high":4.819666,"low":4.603235,"close":4.787652},{"date":"2019-05-10","open":4.788397,"high":5.008178,"low":4.734411,"close":4.927093},{"date":"2019-05-13","open":5.417403,"high":6.390362,"low":5.271794,"close":6.010854},{"date":"2019-05-14","open":6.013899,"high":6.451364,"low":5.843636,"close":6.164406},{"date":"2019-05-15","open":6.156333,"high":6.422511,"low":6.016571,"close":6.320943},{"date":"2019-05-16","open":6.321438,"high":6.531693,"low":5.896052,"close":6.125766},{"date":"2019-05-17","open":6.120999,"high":6.229994,"low":5.120248,"close":5.772274},{"date":"2019-05-20","open":6.413854,"high":6.43959,"low":5.919855,"close":6.262851},{"date":"2019-05-21","open":6.260421,"high":6.393215,"low":6.108899,"close":6.245445},{"date":"2019-05-22","open":6.239556,"high":6.324151,"low":5.877472,"close":5.985308},{"date":"2019-05-23","open":5.984807,"high":6.276944,"low":5.801492,"close":6.131928},{"date":"2019-05-24","open":6.139464,"high":6.38622,"low":6.067354,"close":6.233796},{"date":"2019-05-27","open":6.803537,"high":7.017395,"low":6.691616,"close":6.868914},{"date":"2019-05-28","open":6.872143,"high":6.911445,"low":6.694085,"close":6.827544},{"date":"2019-05-29","open":6.814731,"high":6.852652,"low":6.556248,"close":6.762248},{"date":"2019-05-30","open":6.740674,"high":7.106004,"low":6.161218,"close":6.406445},{"date":"2019-05-31","open":6.402482,"high":6.638298,"low":6.181874,"close":6.524338},{"date":"2019-06-03","open":6.656419,"high":6.669067,"low":6.024351,"close":6.105851},{"date":"2019-06-04","open":6.095322,"high":6.118329,"low":5.567049,"close":5.773282},{"date":"2019-06-05","open":5.766855,"high":5.967705,"low":5.61198,"close":5.840942},{"date":"2019-06-06","open":5.828426,"high":5.91503,"low":5.54233,"close":5.812914},{"date":"2019-06-07","open":5.825931,"high":6.096298,"low":5.734302,"close":5.941706},{"date":"2019-06-10","open":5.692701,"high":6.092814,"low":5.602519,"close":6.030008},{"date":"2019-06-11","open":6.018697,"high":6.08733,"low":5.775101,"close":5.948145},{"date":"2019-06-12","open":5.947422,"high":6.235847,"low":5.823586,"close":6.116113},{"date":"2019-06-13","open":6.111549,"high":6.235489,"low":5.975316,"close":6.131607},{"date":"2019-06-14","open":6.118856,"high":6.514776,"low":6.005051,"close":6.468918},{"date":"2019-06-17","open":6.670962,"high":7.088882,"low":6.663039,"close":6.949989},{"date":"2019-06-18","open":6.944773,"high":6.973758,"low":6.565859,"close":6.721315},{"date":"2019-06-19","open":6.722808,"high":6.930027,"low":6.611847,"close":6.878366},{"date":"2019-06-20","open":6.79923,"high":7.051348,"low":6.589612,"close":6.823115},{"date":"2019-06-21","open":6.851071,"high":7.391242,"low":6.733934,"close":7.311049},{"date":"2019-06-24","open":7.716362,"high":7.902515,"low":7.403137,"close":7.7791},{"date":"2019-06-25","open":7.749614,"high":8.330775,"low":7.621457,"close":8.286128},{"date":"2019-06-26","open":8.235881,"high":9.870776,"low":7.948736,"close":9.133418},{"date":"2019-06-27","open":9.150874,"high":9.532382,"low":7.277609,"close":7.90318},{"date":"2019-06-28","open":7.89591,"high":8.83485,"low":7.52057,"close":8.743333},{"date":"2019-07-01","open":7.676744,"high":8.095992,"low":7.09965,"close":7.61364},{"date":"2019-07-02","open":7.631099,"high":7.881258,"low":6.777388,"close":7.691179},{"date":"2019-07-03","open":7.601032,"high":8.492684,"low":7.515052,"close":8.428756},{"date":"2019-07-04","open":8.424318,"high":8.688074,"low":7.734097,"close":7.953718},{"date":"2019-07-05","open":7.852972,"high":8.235873,"low":7.587816,"close":7.878936},{"date":"2019-07-08","open":8.190178,"high":8.892955,"low":8.034619,"close":8.781093},{"date":"2019-07-09","open":8.794184,"high":9.246818,"low":8.63186,"close":8.976159},{"date":"2019-07-10","open":8.980086,"high":9.486011,"low":8.129766,"close":8.564927},{"date":"2019-07-11","open":8.512758,"high":8.624745,"low":7.648664,"close":8.067818},{"date":"2019-07-12","open":8.070374,"high":8.508366,"low":7.808577,"close":8.357173},{"date":"2019-07-15","open":7.18834,"high":7.862066,"low":6.933927,"close":7.679144},{"date":"2019-07-16","open":7.664791,"high":7.873903,"low":6.584507,"close":6.677098},{"date":"2019-07-17","open":6.697777,"high":7.134803,"low":6.350462,"close":6.812555},{"date":"2019-07-18","open":6.787812,"high":7.628567,"low":6.408912,"close":7.45681},{"date":"2019-07-19","open":7.355355,"high":7.58371,"low":6.952008,"close":7.386318},{"date":"2019-07-22","open":7.413868,"high":7.510991,"low":7.031032,"close":7.234838},{"date":"2019-07-23","open":7.239923,"high":7.298374,"low":6.846605,"close":6.921376},{"date":"2019-07-24","open":6.94269,"high":7.001539,"low":6.648517,"close":6.864709},{"date":"2019-07-25","open":6.849306,"high":7.217766,"low":6.787937,"close":6.986167},{"date":"2019-07-26","open":6.983433,"high":7.005471,"low":6.777941,"close":6.935109},{"date":"2019-07-29","open":6.718111,"high":6.87915,"low":6.552346,"close":6.684744},{"date":"2019-07-30","open":6.598965,"high":6.85798,"low":6.482645,"close":6.650721},{"date":"2019-07-31","open":6.641969,"high":7.125867,"low":6.610036,"close":7.015788},{"date":"2019-08-01","open":7.077701,"high":7.43361,"low":6.776162,"close":7.264689},{"date":"2019-08-02","open":7.138532,"high":7.39688,"low":7.060278,"close":7.226765},{"date":"2019-08-05","open":7.56476,"high":8.248205,"low":7.408544,"close":8.005073},{"date":"2019-08-06","open":7.974985,"high":8.3915,"low":7.524213,"close":7.72503},{"date":"2019-08-07","open":7.71204,"high":8.183656,"low":7.464543,"close":7.880383},{"date":"2019-08-08","open":7.925012,"high":8.024774,"low":7.527115,"close":7.937065},{"date":"2019-08-09","open":7.904473,"high":7.993626,"low":7.660174,"close":7.859529},{"date":"2019-08-12","open":7.646939,"high":7.710897,"low":7.327718,"close":7.506776},{"date":"2019-08-13","open":7.481607,"high":7.682443,"low":6.950391,"close":7.169223},{"date":"2019-08-14","open":7.174435,"high":7.218325,"low":6.442687,"close":6.562286},{"date":"2019-08-15","open":6.564346,"high":6.879405,"low":6.158548,"close":6.726757},{"date":"2019-08-16","open":6.714916,"high":6.962085,"low":6.330424,"close":6.794946},{"date":"2019-08-19","open":6.773132,"high":7.276498,"low":6.737333,"close":7.224133},{"date":"2019-08-20","open":7.248184,"high":7.287425,"low":6.950026,"close":7.105027},{"date":"2019-08-21","open":7.091998,"high":7.168935,"low":6.481553,"close":6.683381},{"date":"2019-08-22","open":6.700172,"high":6.815478,"low":6.443285,"close":6.700133},{"date":"2019-08-23","open":6.69778,"high":6.971391,"low":6.51551,"close":6.770844},{"date":"2019-08-26","open":6.562702,"high":6.958561,"low":6.479808,"close":6.7406},{"date":"2019-08-27","open":6.740161,"high":6.760809,"low":6.445519,"close":6.554872},{"date":"2019-08-28","open":6.554936,"high":6.667315,"low":6.117776,"close":6.270938},{"date":"2019-08-29","open":6.26953,"high":6.356817,"low":5.976234,"close":6.178021},{"date":"2019-08-30","open":6.177891,"high":6.357499,"low":6.056145,"close":6.265477},{"date":"2019-09-02","open":6.36179,"high":6.863069,"low":6.258605,"close":6.67219},{"date":"2019-09-03","open":6.816771,"high":7.094017,"low":6.643831,"close":6.87527},{"date":"2019-09-04","open":6.830643,"high":7.02265,"low":6.627506,"close":6.781492},{"date":"2019-09-05","open":6.777149,"high":7.043802,"low":6.691946,"close":6.931976},{"date":"2019-09-06","open":6.931227,"high":7.241239,"low":6.628043,"close":6.802323},{"date":"2019-09-09","open":6.859094,"high":7.002159,"low":6.60191,"close":6.822844},{"date":"2019-09-10","open":6.841413,"high":6.962844,"low":6.570804,"close":6.732264},{"date":"2019-09-11","open":6.756142,"high":6.897394,"low":6.540944,"close":6.759047},{"date":"2019-09-12","open":6.750488,"high":6.988242,"low":6.552669,"close":6.915033},{"date":"2019-09-13","open":6.91925,"high":7.000536,"low":6.697217,"close":6.912924},{"date":"2019-09-16","open":6.809636,"high":6.904337,"low":6.625268,"close":6.789639},{"date":"2019-09-17","open":6.812174,"high":6.846679,"low":6.690059,"close":6.730137},{"date":"2019-09-18","open":6.746652,"high":6.881331,"low":6.629865,"close":6.699604},{"date":"2019-09-19","open":6.761798,"high":6.936543,"low":6.339435,"close":6.82181},{"date":"2019-09-20","open":6.819093,"high":6.849027,"low":6.596458,"close":6.711669},{"date":"2019-09-23","open":6.590069,"high":6.621747,"low":6.262624,"close":6.329572},{"date":"2019-09-24","open":6.336606,"high":6.420515,"low":5.28695,"close":5.538248},{"date":"2019-09-25","open":5.539687,"high":5.800624,"low":5.329278,"close":5.579812},{"date":"2019-09-26","open":5.584982,"high":5.616137,"low":5.07565,"close":5.31943},{"date":"2019-09-27","open":5.331393,"high":5.551463,"low":5.190848,"close":5.439452},{"date":"2019-09-30","open":5.363315,"high":5.707739,"low":5.109475,"close":5.638509},{"date":"2019-10-01","open":5.619046,"high":5.825939,"low":5.490459,"close":5.588664},{"date":"2019-10-02","open":5.602444,"high":5.66768,"low":5.404823,"close":5.558538},{"date":"2019-10-03","open":5.56703,"high":5.606945,"low":5.281964,"close":5.443526},{"date":"2019-10-04","open":5.452018,"high":5.48911,"low":5.257003,"close":5.391414},{"date":"2019-10-07","open":5.175682,"high":5.565238,"low":5.110844,"close":5.45666},{"date":"2019-10-08","open":5.477407,"high":5.591428,"low":5.350267,"close":5.439191},{"date":"2019-10-09","open":5.413992,"high":5.788619,"low":5.349802,"close":5.678213},{"date":"2019-10-10","open":5.685736,"high":5.789931,"low":5.552454,"close":5.721567},{"date":"2019-10-11","open":5.731489,"high":5.971583,"low":5.454907,"close":5.553389},{"date":"2019-10-14","open":5.551582,"high":5.65463,"low":5.471635,"close":5.578926},{"date":"2019-10-15","open":5.578554,"high":5.686116,"low":5.379674,"close":5.50215},{"date":"2019-10-16","open":5.497333,"high":5.519107,"low":5.288439,"close":5.350428},{"date":"2019-10-17","open":5.351231,"high":5.463631,"low":5.287463,"close":5.390242},{"date":"2019-10-18","open":5.400468,"high":5.454391,"low":5.21669,"close":5.323713},{"date":"2019-10-21","open":5.50678,"high":5.623545,"low":5.44205,"close":5.517049},{"date":"2019-10-22","open":5.519274,"high":5.604542,"low":5.360834,"close":5.39477},{"date":"2019-10-23","open":5.381262,"high":5.399477,"low":4.86624,"close":4.99756},{"date":"2019-10-24","open":5.000027,"high":5.038909,"low":4.883854,"close":4.93844},{"date":"2019-10-25","open":4.932866,"high":5.854634,"low":4.858906,"close":5.758321},{"date":"2019-10-28","open":6.339319,"high":6.660651,"low":6.076642,"close":6.168271},{"date":"2019-10-29","open":6.173499,"high":6.445207,"low":6.057171,"close":6.326424},{"date":"2019-10-30","open":6.327648,"high":6.359221,"low":5.997019,"close":6.123097},{"date":"2019-10-31","open":6.114525,"high":6.305481,"low":5.900969,"close":6.04666},{"date":"2019-11-01","open":6.045779,"high":6.177753,"low":5.962653,"close":6.122218},{"date":"2019-11-04","open":6.0713,"high":6.372386,"low":6.016083,"close":6.228926},{"date":"2019-11-05","open":6.226932,"high":6.398926,"low":6.06511,"close":6.283002},{"date":"2019-11-06","open":6.280462,"high":6.368783,"low":6.186015,"close":6.256292},{"date":"2019-11-07","open":6.260485,"high":6.415191,"low":6.075924,"close":6.273077},{"date":"2019-11-08","open":6.261981,"high":6.345916,"low":5.875568,"close":5.990163},{"date":"2019-11-11","open":6.186459,"high":6.258085,"low":5.853891,"close":5.985547},{"date":"2019-11-12","open":5.990473,"high":6.133315,"low":5.855444,"close":6.060398},{"date":"2019-11-13","open":6.049434,"high":6.068937,"low":5.93024,"close":5.985335},{"date":"2019-11-14","open":5.982473,"high":6.009858,"low":5.800075,"close":5.857201},{"date":"2019-11-15","open":5.863177,"high":5.997553,"low":5.679641,"close":5.759265},{"date":"2019-11-18","open":5.791661,"high":5.836201,"low":5.43611,"close":5.549861},{"date":"2019-11-19","open":5.549861,"high":5.5954,"low":5.407284,"close":5.509978},{"date":"2019-11-20","open":5.515964,"high":5.608356,"low":5.428644,"close":5.482947},{"date":"2019-11-21","open":5.479608,"high":5.549077,"low":4.996612,"close":5.203922},{"date":"2019-11-22","open":5.201448,"high":5.283329,"low":4.598527,"close":4.976107},{"date":"2019-11-25","open":4.728706,"high":5.075996,"low":4.463748,"close":4.891901},{"date":"2019-11-26","open":4.897952,"high":5.063873,"low":4.799945,"close":4.90493},{"date":"2019-11-27","open":4.878206,"high":5.262669,"low":4.662719,"close":5.150411},{"date":"2019-11-28","open":5.149692,"high":5.250374,"low":5.004155,"close":5.046792},{"date":"2019-11-29","open":5.113105,"high":5.419806,"low":5.056632,"close":5.29476},{"date":"2019-12-02","open":5.036612,"high":5.089738,"low":4.863308,"close":4.9721},{"date":"2019-12-03","open":4.976165,"high":5.058585,"low":4.864731,"close":4.919793},{"date":"2019-12-04","open":4.923773,"high":5.265118,"low":4.751997,"close":4.863525},{"date":"2019-12-05","open":4.864189,"high":5.067571,"low":4.814417,"close":4.985193},{"date":"2019-12-06","open":4.992269,"high":5.200232,"low":4.918703,"close":5.146461},{"date":"2019-12-09","open":5.136261,"high":5.235393,"low":4.9414,"close":5.008881},{"date":"2019-12-10","open":5.004099,"high":5.052588,"low":4.855825,"close":4.917492},{"date":"2019-12-11","open":4.916153,"high":4.951469,"low":4.80246,"close":4.88219},{"date":"2019-12-12","open":4.868334,"high":4.971053,"low":4.743235,"close":4.880738},{"date":"2019-12-13","open":4.885715,"high":4.980696,"low":4.84539,"close":4.894612},{"date":"2019-12-16","open":4.80473,"high":4.830784,"low":4.582849,"close":4.645073},{"date":"2019-12-17","open":4.644766,"high":4.689671,"low":4.415112,"close":4.468877},{"date":"2019-12-18","open":4.469481,"high":5.052052,"low":4.334052,"close":4.926983},{"date":"2019-12-19","open":4.926355,"high":4.990657,"low":4.741183,"close":4.816168},{"date":"2019-12-20","open":4.821697,"high":4.880027,"low":4.764049,"close":4.855156},{"date":"2019-12-23","open":5.069307,"high":5.191055,"low":4.871613,"close":4.910855},{"date":"2019-12-24","open":4.907229,"high":4.990357,"low":4.751548,"close":4.821245},{"date":"2019-12-26","open":4.782313,"high":4.947806,"low":4.705417,"close":4.750482},{"date":"2019-12-27","open":4.743904,"high":4.797302,"low":4.640647,"close":4.77296},{"date":"2019-12-30","open":4.87141,"high":4.880264,"low":4.739648,"close":4.753062},{"date":"2019-12-31","open":4.755887,"high":4.809667,"low":4.650752,"close":4.704694},{"date":"2020-01-02","open":4.716851,"high":4.728683,"low":4.5,"close":4.544873},{"date":"2020-01-03","open":4.534191,"high":4.836121,"low":4.403617,"close":4.724588},{"date":"2020-01-06","open":4.706854,"high":4.995839,"low":4.615733,"close":4.949407},{"date":"2020-01-07","open":4.953828,"high":5.276814,"low":4.890451,"close":5.182316},{"date":"2020-01-08","open":5.168489,"high":5.452163,"low":4.862704,"close":5.156717},{"date":"2020-01-09","open":5.166431,"high":5.223018,"low":4.956784,"close":5.027202},{"date":"2020-01-10","open":5.030115,"high":5.301461,"low":4.904418,"close":5.254849},{"date":"2020-01-13","open":5.234044,"high":5.297873,"low":5.144872,"close":5.226686},{"date":"2020-01-14","open":5.234147,"high":5.788655,"low":5.230868,"close":5.707426},{"date":"2020-01-15","open":5.697298,"high":5.75493,"low":5.484988,"close":5.668475},{"date":"2020-01-16","open":5.659007,"high":5.717054,"low":5.506353,"close":5.620613},{"date":"2020-01-17","open":5.611571,"high":5.817466,"low":5.549936,"close":5.70366},{"date":"2020-01-20","open":5.585006,"high":5.649961,"low":5.420742,"close":5.538796},{"date":"2020-01-21","open":5.533823,"high":5.657195,"low":5.404802,"close":5.603977},{"date":"2020-01-22","open":5.59499,"high":5.672103,"low":5.491089,"close":5.563294},{"date":"2020-01-23","open":5.555443,"high":5.585638,"low":5.281021,"close":5.356599},{"date":"2020-01-24","open":5.365161,"high":5.469848,"low":5.215303,"close":5.361193},{"date":"2020-01-27","open":5.438152,"high":5.703675,"low":5.38693,"close":5.639635},{"date":"2020-01-28","open":5.628211,"high":6.020012,"low":5.612988,"close":5.98452},{"date":"2020-01-29","open":5.995748,"high":6.043425,"low":5.846961,"close":5.914697},{"date":"2020-01-30","open":5.869502,"high":6.072222,"low":5.765455,"close":5.979789},{"date":"2020-01-31","open":6.02047,"high":6.046032,"low":5.763391,"close":5.878821},{"date":"2020-02-03","open":5.836156,"high":6.114893,"low":5.767907,"close":5.864819},{"date":"2020-02-04","open":5.868157,"high":6.021381,"low":5.729284,"close":5.891565},{"date":"2020-02-05","open":5.889294,"high":6.298562,"low":5.842166,"close":6.151664},{"date":"2020-02-06","open":6.162763,"high":6.334833,"low":6.0573,"close":6.218478},{"date":"2020-02-07","open":6.215706,"high":6.322354,"low":6.156668,"close":6.233666},{"date":"2020-02-10","open":6.452824,"high":6.489978,"low":6.160076,"close":6.237278},{"date":"2020-02-11","open":6.253113,"high":6.644518,"low":6.152773,"close":6.540991},{"date":"2020-02-12","open":6.536412,"high":6.701521,"low":6.513726,"close":6.586364},{"date":"2020-02-13","open":6.593916,"high":6.708645,"low":6.37485,"close":6.483715},{"date":"2020-02-14","open":6.482894,"high":6.596231,"low":6.360975,"close":6.537651},{"date":"2020-02-17","open":6.258608,"high":6.302554,"low":5.886706,"close":6.04889},{"date":"2020-02-18","open":6.140018,"high":6.518705,"low":5.99032,"close":6.367525},{"date":"2020-02-19","open":6.34848,"high":6.437219,"low":5.743536,"close":5.956124},{"date":"2020-02-20","open":5.940235,"high":6.036412,"low":5.775217,"close":5.930299},{"date":"2020-02-21","open":5.918976,"high":6.024704,"low":5.7908,"close":5.880434},{"date":"2020-02-24","open":6.017512,"high":6.06849,"low":5.600721,"close":5.761661},{"date":"2020-02-25","open":5.812974,"high":5.950559,"low":5.537889,"close":5.639394},{"date":"2020-02-26","open":5.683131,"high":5.763777,"low":5.190996,"close":5.342523},{"date":"2020-02-27","open":5.342848,"high":5.482324,"low":5.124812,"close":5.365291},{"date":"2020-02-28","open":5.355021,"high":5.690499,"low":5.10527,"close":5.558748},{"date":"2020-03-02","open":5.350515,"high":5.69273,"low":5.264766,"close":5.590043},{"date":"2020-03-03","open":5.623714,"high":5.629264,"low":5.231936,"close":5.325857},{"date":"2020-03-04","open":5.339815,"high":5.418964,"low":5.241232,"close":5.332112},{"date":"2020-03-05","open":5.347326,"high":5.609098,"low":5.228284,"close":5.437752},{"date":"2020-03-06","open":5.421182,"high":5.590648,"low":5.316641,"close":5.476268},{"date":"2020-03-09","open":4.748747,"high":4.937895,"low":4.476911,"close":4.735048},{"date":"2020-03-10","open":4.724077,"high":4.971208,"low":4.59975,"close":4.754972},{"date":"2020-03-11","open":4.786685,"high":4.89339,"low":4.535991,"close":4.833496},{"date":"2020-03-12","open":4.860725,"high":5.107312,"low":2.812841,"close":3.054204},{"date":"2020-03-13","open":3.06887,"high":3.986037,"low":2.414419,"close":3.717017},{"date":"2020-03-16","open":3.419146,"high":3.687573,"low":2.814516,"close":3.388907},{"date":"2020-03-17","open":3.331538,"high":3.800109,"low":3.175449,"close":3.49437},{"date":"2020-03-18","open":3.490253,"high":3.701093,"low":3.232708,"close":3.663062},{"date":"2020-03-19","open":3.640317,"high":4.411595,"low":3.501258,"close":4.181883},{"date":"2020-03-20","open":4.202107,"high":4.795883,"low":3.72318,"close":4.180318},{"date":"2020-03-23","open":3.863947,"high":4.473279,"low":3.618301,"close":4.140489},{"date":"2020-03-24","open":4.152436,"high":4.399936,"low":3.771001,"close":4.074326},{"date":"2020-03-25","open":4.060737,"high":4.323496,"low":3.80745,"close":4.096339},{"date":"2020-03-26","open":4.0741,"high":4.217877,"low":3.898433,"close":4.09289},{"date":"2020-03-27","open":4.120946,"high":4.269579,"low":3.800389,"close":3.921452},{"date":"2020-03-30","open":3.534315,"high":4.063254,"low":3.497251,"close":3.898734},{"date":"2020-03-31","open":3.89826,"high":4.108292,"low":3.848997,"close":4.023769},{"date":"2020-04-01","open":4.041789,"high":4.279816,"low":3.820392,"close":4.188834},{"date":"2020-04-02","open":4.160079,"high":4.571283,"low":3.993024,"close":4.154925},{"date":"2020-04-03","open":4.160851,"high":4.340064,"low":3.99689,"close":4.096731},{"date":"2020-04-06","open":4.114001,"high":4.500897,"low":3.947593,"close":4.334117},{"date":"2020-04-07","open":4.300598,"high":4.465311,"low":4.058878,"close":4.276302},{"date":"2020-04-08","open":4.289039,"high":4.447238,"low":4.218788,"close":4.37577},{"date":"2020-04-09","open":4.385826,"high":4.400239,"low":4.052437,"close":4.160908},{"date":"2020-04-13","open":3.964943,"high":4.006571,"low":3.697541,"close":3.895316},{"date":"2020-04-14","open":3.894698,"high":4.00514,"low":3.785448,"close":3.887936},{"date":"2020-04-15","open":3.911564,"high":4.007854,"low":3.753773,"close":3.806528},{"date":"2020-04-16","open":3.799036,"high":4.189754,"low":3.651584,"close":4.107317},{"date":"2020-04-17","open":4.092471,"high":4.231705,"low":4.025765,"close":4.142607},{"date":"2020-04-20","open":4.211872,"high":4.289086,"low":3.927328,"close":3.996137},{"date":"2020-04-21","open":3.990673,"high":4.176569,"low":3.944121,"close":4.060718},{"date":"2020-04-22","open":4.024232,"high":4.227539,"low":3.917585,"close":4.105643},{"date":"2020-04-23","open":4.109882,"high":4.492662,"low":3.985455,"close":4.29061},{"date":"2020-04-24","open":4.273531,"high":4.41187,"low":4.198387,"close":4.329707},{"date":"2020-04-27","open":4.416275,"high":4.541273,"low":4.373748,"close":4.518952},{"date":"2020-04-28","open":4.51738,"high":4.57411,"low":4.429817,"close":4.502967},{"date":"2020-04-29","open":4.497437,"high":5.261679,"low":4.453418,"close":5.132339},{"date":"2020-04-30","open":5.084985,"high":5.616984,"low":4.839954,"close":5.090473},{"date":"2020-05-01","open":5.092814,"high":5.415263,"low":5.029585,"close":5.191028},{"date":"2020-05-04","open":5.205616,"high":5.27554,"low":4.944368,"close":5.185041},{"date":"2020-05-05","open":5.194512,"high":5.38296,"low":5.105187,"close":5.278142},{"date":"2020-05-06","open":5.267359,"high":5.59596,"low":5.197559,"close":5.42244},{"date":"2020-05-07","open":5.43048,"high":5.98551,"low":5.209376,"close":5.797178},{"date":"2020-05-08","open":5.789932,"high":5.900417,"low":5.606453,"close":5.723788},{"date":"2020-05-11","open":5.117151,"high":5.426783,"low":4.775937,"close":5.048528},{"date":"2020-05-12","open":5.042588,"high":5.30434,"low":4.971661,"close":5.168397},{"date":"2020-05-13","open":5.173848,"high":5.536072,"low":5.099317,"close":5.430704},{"date":"2020-05-14","open":5.409349,"high":5.794831,"low":5.300401,"close":5.626595},{"date":"2020-05-15","open":5.634363,"high":5.670774,"low":5.178288,"close":5.302112},{"date":"2020-05-18","open":5.506373,"high":5.757966,"low":5.314208,"close":5.609156},{"date":"2020-05-19","open":5.607863,"high":5.730662,"low":5.402615,"close":5.604812},{"date":"2020-05-20","open":5.593168,"high":5.640476,"low":5.2882,"close":5.427436},{"date":"2020-05-21","open":5.428669,"high":5.578033,"low":5.023691,"close":5.262768},{"date":"2020-05-22","open":5.248737,"high":5.380168,"low":5.12256,"close":5.283111},{"date":"2020-05-25","open":5.024032,"high":5.280588,"low":4.969451,"close":5.217701},{"date":"2020-05-26","open":5.155236,"high":5.289177,"low":5.036046,"close":5.187952},{"date":"2020-05-27","open":5.193124,"high":5.480347,"low":5.143276,"close":5.382902},{"date":"2020-05-28","open":5.338278,"high":5.59593,"low":5.22567,"close":5.543129},{"date":"2020-05-29","open":5.528949,"high":5.569478,"low":5.31776,"close":5.379825},{"date":"2020-06-01","open":5.398234,"high":6.001381,"low":5.347768,"close":5.832692},{"date":"2020-06-02","open":5.832692,"high":5.924537,"low":5.276039,"close":5.491615},{"date":"2020-06-03","open":5.492029,"high":5.735668,"low":5.397217,"close":5.671088},{"date":"2020-06-04","open":5.677743,"high":5.820237,"low":5.465587,"close":5.666337},{"date":"2020-06-05","open":5.690353,"high":5.895197,"low":5.562581,"close":5.711949},{"date":"2020-06-08","open":5.780589,"high":5.839829,"low":5.641128,"close":5.73662},{"date":"2020-06-09","open":5.74066,"high":5.823516,"low":5.532167,"close":5.67943},{"date":"2020-06-10","open":5.689511,"high":5.844857,"low":5.539042,"close":5.750009},{"date":"2020-06-11","open":5.66492,"high":5.773227,"low":5.156989,"close":5.327141},{"date":"2020-06-12","open":5.346193,"high":5.527641,"low":5.263548,"close":5.447631},{"date":"2020-06-15","open":5.359126,"high":5.567343,"low":5.100935,"close":5.461168},{"date":"2020-06-16","open":5.445113,"high":5.570937,"low":5.387354,"close":5.485891},{"date":"2020-06-17","open":5.489685,"high":5.565993,"low":5.305025,"close":5.44913},{"date":"2020-06-18","open":5.449444,"high":5.504534,"low":5.297953,"close":5.41629},{"date":"2020-06-19","open":5.420361,"high":5.456229,"low":5.24107,"close":5.306281},{"date":"2020-06-22","open":5.258885,"high":5.58426,"low":5.209432,"close":5.486153},{"date":"2020-06-23","open":5.490776,"high":5.530643,"low":5.357186,"close":5.400426},{"date":"2020-06-24","open":5.393163,"high":5.457687,"low":5.119425,"close":5.231204},{"date":"2020-06-25","open":5.239485,"high":5.29165,"low":5.045555,"close":5.220552},{"date":"2020-06-26","open":5.207899,"high":5.297452,"low":5.054092,"close":5.142628},{"date":"2020-06-29","open":5.093466,"high":5.199409,"low":5.034629,"close":5.156327},{"date":"2020-06-30","open":5.15009,"high":5.184246,"low":5.021951,"close":5.074257},{"date":"2020-07-01","open":5.078609,"high":5.258895,"low":5.027383,"close":5.191286},{"date":"2020-07-02","open":5.193598,"high":5.245428,"low":4.988558,"close":5.079067},{"date":"2020-07-03","open":5.085284,"high":5.129339,"low":5.023202,"close":5.053733},{"date":"2020-07-06","open":5.074584,"high":5.243206,"low":5.062058,"close":5.224104},{"date":"2020-07-07","open":5.208378,"high":5.265742,"low":5.081494,"close":5.112957},{"date":"2020-07-08","open":5.118613,"high":5.2528,"low":5.045469,"close":5.182511},{"date":"2020-07-09","open":5.18764,"high":5.249289,"low":5.014949,"close":5.120828},{"date":"2020-07-10","open":5.107802,"high":5.189107,"low":5.018162,"close":5.156252},{"date":"2020-07-13","open":5.1588,"high":5.182626,"low":5.054717,"close":5.091737},{"date":"2020-07-14","open":5.116835,"high":5.181174,"low":5.013774,"close":5.104742},{"date":"2020-07-15","open":5.111225,"high":5.140787,"low":5.031058,"close":5.066799},{"date":"2020-07-16","open":5.069108,"high":5.136849,"low":4.958154,"close":5.071438},{"date":"2020-07-17","open":5.08149,"high":5.115302,"low":4.992001,"close":5.057619},{"date":"2020-07-20","open":5.084153,"high":5.105452,"low":5.007678,"close":5.040745},{"date":"2020-07-21","open":5.03465,"high":5.193705,"low":4.963434,"close":5.094712},{"date":"2020-07-22","open":5.097753,"high":5.193947,"low":4.956192,"close":5.112959},{"date":"2020-07-23","open":5.095213,"high":5.198862,"low":4.979733,"close":5.08637},{"date":"2020-07-24","open":5.100133,"high":5.129248,"low":4.975165,"close":5.033576},{"date":"2020-07-27","open":5.228803,"high":6.013691,"low":5.116123,"close":5.721859},{"date":"2020-07-28","open":5.703397,"high":5.925166,"low":5.355244,"close":5.622868},{"date":"2020-07-29","open":5.605568,"high":5.865027,"low":5.490643,"close":5.687581},{"date":"2020-07-30","open":5.592106,"high":5.73101,"low":5.440044,"close":5.651795},{"date":"2020-07-31","open":5.632342,"high":5.813128,"low":5.472724,"close":5.716109},{"date":"2020-08-03","open":5.540933,"high":5.815411,"low":5.430077,"close":5.655304},{"date":"2020-08-04","open":5.634893,"high":5.758655,"low":5.401266,"close":5.540346},{"date":"2020-08-05","open":5.496834,"high":5.819418,"low":5.348838,"close":5.736959},{"date":"2020-08-06","open":5.721046,"high":5.815852,"low":5.562585,"close":5.689519},{"date":"2020-08-07","open":5.670338,"high":5.887001,"low":5.432702,"close":5.723136},{"date":"2020-08-10","open":5.716085,"high":5.960262,"low":5.565805,"close":5.834059},{"date":"2020-08-11","open":5.837848,"high":6.248627,"low":5.449645,"close":5.851374},{"date":"2020-08-12","open":5.926769,"high":6.202646,"low":5.68513,"close":5.934556},{"date":"2020-08-13","open":6.00137,"high":6.137332,"low":5.709003,"close":5.986576},{"date":"2020-08-14","open":6.006696,"high":6.119318,"low":5.914335,"close":6.041132},{"date":"2020-08-17","open":6.092231,"high":6.439384,"low":5.885146,"close":6.156131},{"date":"2020-08-18","open":6.17174,"high":6.246222,"low":5.84066,"close":5.936118},{"date":"2020-08-19","open":5.945894,"high":6.228868,"low":5.73973,"close":5.968061},{"date":"2020-08-20","open":6.07882,"high":6.165255,"low":5.945433,"close":6.095176},{"date":"2020-08-21","open":6.066813,"high":6.20108,"low":5.847894,"close":5.921531},{"date":"2020-08-24","open":5.980805,"high":6.12369,"low":5.88383,"close":6.061185},{"date":"2020-08-25","open":6.071212,"high":6.132958,"low":5.710987,"close":5.888888},{"date":"2020-08-26","open":5.840598,"high":6.046945,"low":5.732347,"close":5.871073},{"date":"2020-08-27","open":5.839669,"high":6.057304,"low":5.598893,"close":5.8626},{"date":"2020-08-28","open":5.848031,"high":5.990307,"low":5.689405,"close":5.840802},{"date":"2020-08-31","open":5.935458,"high":6.005534,"low":5.829389,"close":5.890529},{"date":"2020-09-01","open":5.905153,"high":6.137518,"low":5.75909,"close":6.025681},{"date":"2020-09-02","open":6.032082,"high":6.163288,"low":5.635225,"close":5.859762},{"date":"2020-09-03","open":5.847139,"high":5.954229,"low":5.113462,"close":5.24952},{"date":"2020-09-04","open":5.248777,"high":5.536189,"low":5.057355,"close":5.428346},{"date":"2020-09-07","open":5.293431,"high":5.445886,"low":5.071088,"close":5.339131},{"date":"2020-09-08","open":5.373142,"high":5.486265,"low":5.067253,"close":5.238329},{"date":"2020-09-09","open":5.221414,"high":5.37299,"low":5.094321,"close":5.230221},{"date":"2020-09-10","open":5.229152,"high":5.382839,"low":5.172342,"close":5.265606},{"date":"2020-09-11","open":5.294421,"high":5.355679,"low":5.19507,"close":5.336213},{"date":"2020-09-14","open":5.303895,"high":5.531884,"low":5.197972,"close":5.438687},{"date":"2020-09-15","open":5.430989,"high":5.599305,"low":5.353703,"close":5.484564},{"date":"2020-09-16","open":5.497787,"high":5.671342,"low":5.374544,"close":5.561842},{"date":"2020-09-17","open":5.568744,"high":5.69807,"low":5.451455,"close":5.612396},{"date":"2020-09-18","open":5.609138,"high":5.658285,"low":5.493852,"close":5.574395},{"date":"2020-09-21","open":5.579594,"high":5.831123,"low":5.186204,"close":5.45212},{"date":"2020-09-22","open":5.430807,"high":5.569972,"low":5.377824,"close":5.520618},{"date":"2020-09-23","open":5.527862,"high":5.679553,"low":5.306676,"close":5.478003},{"date":"2020-09-24","open":5.483641,"high":5.832453,"low":5.41898,"close":5.722207},{"date":"2020-09-25","open":5.735035,"high":5.806089,"low":5.614324,"close":5.728195},{"date":"2020-09-28","open":5.786761,"high":5.918702,"low":5.62505,"close":5.682171},{"date":"2020-09-29","open":5.669476,"high":5.774559,"low":5.583857,"close":5.696054},{"date":"2020-09-30","open":5.69566,"high":5.751936,"low":5.584865,"close":5.686959},{"date":"2020-10-01","open":5.699889,"high":5.784116,"low":5.437067,"close":5.540693},{"date":"2020-10-02","open":5.55539,"high":5.629253,"low":5.38769,"close":5.542629},{"date":"2020-10-05","open":5.583762,"high":5.71066,"low":5.517752,"close":5.622103},{"date":"2020-10-06","open":5.629873,"high":5.750186,"low":5.461339,"close":5.554621},{"date":"2020-10-07","open":5.631148,"high":5.691625,"low":5.543934,"close":5.643363},{"date":"2020-10-08","open":5.64396,"high":5.815075,"low":5.527796,"close":5.769136},{"date":"2020-10-09","open":5.758765,"high":5.854115,"low":5.594016,"close":5.740354},{"date":"2020-10-12","open":5.878041,"high":6.100437,"low":5.768588,"close":5.980331},{"date":"2020-10-13","open":5.985295,"high":6.119436,"low":5.859624,"close":6.031996},{"date":"2020-10-14","open":6.02945,"high":6.1307,"low":5.888308,"close":5.991559},{"date":"2020-10-15","open":5.995645,"high":6.150674,"low":5.887074,"close":6.029305},{"date":"2020-10-16","open":6.017311,"high":6.075435,"low":5.837807,"close":5.942588},{"date":"2020-10-19","open":6.049916,"high":6.227239,"low":5.935344,"close":6.151828},{"date":"2020-10-20","open":6.168931,"high":6.353475,"low":6.093554,"close":6.225243},{"date":"2020-10-21","open":6.23722,"high":6.931387,"low":6.146699,"close":6.637989},{"date":"2020-10-22","open":6.645227,"high":6.968641,"low":6.581331,"close":6.818765},{"date":"2020-10-23","open":6.812589,"high":6.878957,"low":6.635748,"close":6.79041},{"date":"2020-10-26","open":6.844187,"high":7.001321,"low":6.689864,"close":6.857737},{"date":"2020-10-27","open":6.862419,"high":7.264823,"low":6.824788,"close":7.164695},{"date":"2020-10-28","open":7.194916,"high":7.417404,"low":6.740338,"close":7.067396},{"date":"2020-10-29","open":7.0738,"high":7.341867,"low":6.883608,"close":7.205567},{"date":"2020-10-30","open":7.205953,"high":7.34601,"low":6.944476,"close":7.219272},{"date":"2020-11-02","open":7.33708,"high":7.388032,"low":6.965895,"close":7.166827},{"date":"2020-11-03","open":7.152088,"high":7.459976,"low":6.95011,"close":7.347048},{"date":"2020-11-04","open":7.346673,"high":7.585078,"low":7.054596,"close":7.468347},{"date":"2020-11-05","open":7.442398,"high":8.293029,"low":7.222535,"close":8.017367},{"date":"2020-11-06","open":8.004133,"high":8.247816,"low":7.743073,"close":7.993006},{"date":"2020-11-09","open":7.915588,"high":8.580574,"low":7.53631,"close":8.273431},{"date":"2020-11-10","open":8.230299,"high":8.328076,"low":7.988819,"close":8.161922},{"date":"2020-11-11","open":8.163456,"high":8.630455,"low":8.123793,"close":8.436716},{"date":"2020-11-12","open":8.426305,"high":8.798243,"low":8.203303,"close":8.706993},{"date":"2020-11-13","open":8.696316,"high":8.809316,"low":8.426522,"close":8.662687},{"date":"2020-11-16","open":8.464963,"high":9.074402,"low":8.366175,"close":8.860388},{"date":"2020-11-17","open":8.858431,"high":9.529393,"low":8.757553,"close":9.378473},{"date":"2020-11-18","open":9.406683,"high":9.938182,"low":9.131207,"close":9.489786},{"date":"2020-11-19","open":9.503301,"high":9.834211,"low":9.268397,"close":9.573774},{"date":"2020-11-20","open":9.557014,"high":10.128718,"low":9.453363,"close":9.973964},{"date":"2020-11-23","open":9.860509,"high":10.272303,"low":9.600533,"close":10.003711},{"date":"2020-11-24","open":10.015155,"high":10.833565,"low":9.827438,"close":10.624426},{"date":"2020-11-25","open":10.620928,"high":10.841766,"low":10.186643,"close":10.369388},{"date":"2020-11-26","open":10.329033,"high":10.64761,"low":8.888401,"close":9.602371},{"date":"2020-11-27","open":9.506666,"high":9.868979,"low":9.025867,"close":9.626775},{"date":"2020-11-30","open":10.164184,"high":11.245603,"low":10.149707,"close":11.06965},{"date":"2020-12-01","open":11.073381,"high":11.198347,"low":9.94399,"close":10.326555},{"date":"2020-12-02","open":10.322786,"high":10.682132,"low":9.988015,"close":10.504661},{"date":"2020-12-03","open":10.481733,"high":10.743767,"low":10.222475,"close":10.563598},{"date":"2020-12-04","open":10.541785,"high":10.669465,"low":10.026475,"close":10.140272},{"date":"2020-12-07","open":10.523926,"high":10.649151,"low":10.091297,"close":10.277444},{"date":"2020-12-08","open":10.276555,"high":10.35437,"low":9.681881,"close":9.769172},{"date":"2020-12-09","open":9.766567,"high":10.19983,"low":9.402953,"close":10.087871},{"date":"2020-12-10","open":10.063239,"high":10.131815,"low":9.656456,"close":9.934386},{"date":"2020-12-11","open":9.92238,"high":10.013729,"low":9.493466,"close":9.786369},{"date":"2020-12-14","open":10.388428,"high":10.631857,"low":10.277243,"close":10.519278},{"date":"2020-12-15","open":10.528473,"high":10.700027,"low":10.246474,"close":10.480569},{"date":"2020-12-16","open":10.46627,"high":11.670782,"low":10.320856,"close":11.489242},{"date":"2020-12-17","open":11.432509,"high":12.74288,"low":11.173507,"close":12.074947},{"date":"2020-12-18","open":12.069143,"high":12.370477,"low":11.778762,"close":12.24933},{"date":"2020-12-21","open":12.402404,"high":12.974045,"low":11.461213,"close":12.072127},{"date":"2020-12-22","open":12.070844,"high":12.79164,"low":11.845057,"close":12.737673},{"date":"2020-12-23","open":12.770224,"high":12.945349,"low":11.997664,"close":12.368005},{"date":"2020-12-24","open":12.37212,"high":12.698201,"low":12.033957,"close":12.594499},{"date":"2020-12-28","open":13.913704,"high":14.670048,"low":13.700011,"close":14.380111},{"date":"2020-12-29","open":14.397971,"high":14.606936,"low":13.659245,"close":14.534149},{"date":"2020-12-30","open":14.542645,"high":15.439351,"low":14.382164,"close":15.262184},{"date":"2020-12-31","open":15.217177,"high":15.521624,"low":14.698934,"close":15.297388},{"date":"2021-01-04","open":17.337197,"high":17.662762,"low":14.203315,"close":16.449188},{"date":"2021-01-05","open":16.454378,"high":17.798014,"low":15.273955,"close":17.412321},{"date":"2021-01-06","open":17.433383,"high":19.447072,"low":16.994925,"close":19.312197},{"date":"2021-01-07","open":19.182545,"high":21.192661,"low":18.760365,"close":20.644628},{"date":"2021-01-08","open":20.629986,"high":22.970987,"low":19.060196,"close":22.156015},{"date":"2021-01-11","open":20.638526,"high":21.063167,"low":16.217672,"close":19.155279},{"date":"2021-01-12","open":19.213661,"high":19.939269,"low":17.435622,"close":18.457315},{"date":"2021-01-13","open":18.347995,"high":20.573414,"low":17.34248,"close":20.159394},{"date":"2021-01-14","open":20.260983,"high":21.968499,"low":19.784189,"close":21.132732},{"date":"2021-01-15","open":21.178504,"high":21.7864,"low":18.474055,"close":20.085617},{"date":"2021-01-18","open":19.58662,"high":20.769658,"low":18.82735,"close":19.90231},{"date":"2021-01-19","open":20.324212,"high":21.008324,"low":19.477513,"close":19.525567},{"date":"2021-01-20","open":19.523838,"high":19.887139,"low":17.834941,"close":19.021211},{"date":"2021-01-21","open":18.973196,"high":19.180748,"low":16.009282,"close":16.536765},{"date":"2021-01-22","open":16.499599,"high":18.443065,"low":15.358136,"close":17.770138},{"date":"2021-01-25","open":17.405907,"high":18.897194,"low":17.093713,"close":17.389969},{"date":"2021-01-26","open":17.392053,"high":17.843422,"low":16.568143,"close":17.564871},{"date":"2021-01-27","open":17.576266,"high":17.821385,"low":15.747232,"close":16.481723},{"date":"2021-01-28","open":16.464979,"high":18.522554,"low":16.016144,"close":18.188676},{"date":"2021-01-29","open":18.144733,"high":20.948365,"low":17.025919,"close":18.517057},{"date":"2021-02-01","open":17.768231,"high":18.754966,"low":17.235075,"close":17.990874},{"date":"2021-02-02","open":17.994414,"high":19.667832,"low":17.923163,"close":19.369843},{"date":"2021-02-03","open":19.31629,"high":20.612928,"low":19.174278,"close":20.532053},{"date":"2021-02-04","open":20.544246,"high":21.724196,"low":19.696274,"close":20.642586},{"date":"2021-02-05","open":20.607808,"high":21.397723,"low":20.157417,"close":21.131544},{"date":"2021-02-08","open":21.380249,"high":25.867316,"low":20.676415,"close":25.323356},{"date":"2021-02-09","open":25.351266,"high":26.334481,"low":24.341714,"close":25.314139},{"date":"2021-02-10","open":25.303122,"high":25.817879,"low":23.541344,"close":24.339285},{"date":"2021-02-11","open":24.318169,"high":26.727782,"low":23.807746,"close":26.27431},{"date":"2021-02-12","open":26.2921,"high":27.021712,"low":25.279825,"close":26.002819},{"date":"2021-02-15","open":26.652371,"high":27.455646,"low":25.049784,"close":26.64612},{"date":"2021-02-16","open":26.325256,"high":28.336037,"low":25.804113,"close":27.352944},{"date":"2021-02-17","open":27.40585,"high":29.775638,"low":27.27838,"close":29.428029},{"date":"2021-02-18","open":29.375006,"high":29.7464,"low":28.440854,"close":29.071397},{"date":"2021-02-19","open":29.074721,"high":32.046646,"low":28.323748,"close":31.497446},{"date":"2021-02-22","open":32.261033,"high":32.372478,"low":25.720591,"close":29.939245},{"date":"2021-02-23","open":29.915255,"high":30.206865,"low":24.729,"close":27.077906},{"date":"2021-02-24","open":27.091407,"high":28.849405,"low":25.924986,"close":27.664397},{"date":"2021-02-25","open":27.5571,"high":29.541261,"low":25.872576,"close":26.505847},{"date":"2021-02-26","open":26.576261,"high":28.260913,"low":24.890067,"close":26.796738},{"date":"2021-03-01","open":26.103266,"high":29.017587,"low":25.629982,"close":28.809867},{"date":"2021-03-02","open":28.810831,"high":29.479057,"low":27.088911,"close":27.983156},{"date":"2021-03-03","open":27.930999,"high":30.990938,"low":27.693491,"close":29.35074},{"date":"2021-03-04","open":29.483921,"high":30.693488,"low":27.591775,"close":28.44036},{"date":"2021-03-05","open":28.532395,"high":29.39631,"low":27.096981,"close":28.713259},{"date":"2021-03-08","open":29.957816,"high":31.330305,"low":28.813446,"close":31.236728},{"date":"2021-03-09","open":31.21132,"high":32.764359,"low":30.165247,"close":31.985777},{"date":"2021-03-10","open":32.033602,"high":33.655101,"low":30.733785,"close":32.460617},{"date":"2021-03-11","open":32.399246,"high":33.849604,"low":31.233026,"close":33.562911},{"date":"2021-03-12","open":33.606597,"high":34.224873,"low":31.857639,"close":33.274747},{"date":"2021-03-15","open":34.157376,"high":35.249575,"low":31.48396,"close":32.174503},{"date":"2021-03-16","open":32.142532,"high":33.037578,"low":30.577995,"close":32.888734},{"date":"2021-03-17","open":32.904197,"high":34.260383,"low":30.925403,"close":34.118198},{"date":"2021-03-18","open":33.78758,"high":35.011068,"low":32.49125,"close":33.272698},{"date":"2021-03-19","open":33.249668,"high":34.428806,"low":32.220377,"close":33.323569},{"date":"2021-03-22","open":32.869667,"high":33.840176,"low":30.761019,"close":31.131736},{"date":"2021-03-23","open":31.12539,"high":32.424682,"low":30.424799,"close":31.502835},{"date":"2021-03-24","open":31.481123,"high":33.217192,"low":29.736905,"close":30.161643},{"date":"2021-03-25","open":30.152141,"high":30.946928,"low":28.831385,"close":29.751904},{"date":"2021-03-26","open":29.742544,"high":32.07187,"low":29.530395,"close":31.791514},{"date":"2021-03-29","open":32.215547,"high":34.286385,"low":31.686483,"close":33.648803},{"date":"2021-03-30","open":33.633252,"high":35.391456,"low":33.240028,"close":34.867414},{"date":"2021-03-31","open":34.869482,"high":35.652537,"low":33.137447,"close":34.273723},{"date":"2021-04-01","open":34.406091,"high":34.854044,"low":33.446882,"close":33.977366},{"date":"2021-04-05","open":33.651289,"high":34.416682,"low":32.759248,"close":34.198878},{"date":"2021-04-06","open":34.197357,"high":34.41442,"low":32.823799,"close":33.287424},{"date":"2021-04-07","open":33.261677,"high":33.866682,"low":31.740575,"close":32.128933},{"date":"2021-04-08","open":32.188353,"high":33.54407,"low":31.65852,"close":33.035548},{"date":"2021-04-09","open":33.067521,"high":34.012994,"low":32.800882,"close":33.29475},{"date":"2021-04-12","open":34.384443,"high":35.436595,"low":33.998969,"close":34.535592},{"date":"2021-04-13","open":34.543863,"high":37.009279,"low":34.180629,"close":36.386027},{"date":"2021-04-14","open":36.411028,"high":37.464065,"low":35.001948,"close":36.267811},{"date":"2021-04-15","open":36.261546,"high":36.803402,"low":35.037123,"close":35.787322},{"date":"2021-04-16","open":35.827879,"high":36.132671,"low":33.646232,"close":34.505825},{"date":"2021-04-19","open":31.635738,"high":32.605004,"low":30.265779,"close":31.456472},{"date":"2021-04-20","open":31.458249,"high":32.38503,"low":30.003375,"close":31.769731},{"date":"2021-04-21","open":31.745079,"high":31.977125,"low":29.815897,"close":30.004383},{"date":"2021-04-22","open":29.978055,"high":31.213764,"low":28.029587,"close":29.013238},{"date":"2021-04-23","open":28.977567,"high":29.460627,"low":26.423565,"close":28.792479},{"date":"2021-04-26","open":27.656663,"high":30.76575,"low":27.377949,"close":30.365485},{"date":"2021-04-27","open":30.34518,"high":31.292288,"low":29.856655,"close":30.95886},{"date":"2021-04-28","open":31.000681,"high":32.055948,"low":30.227744,"close":30.945392},{"date":"2021-04-29","open":30.804091,"high":31.47547,"low":29.2584,"close":30.300288},{"date":"2021-04-30","open":30.230196,"high":32.935411,"low":29.926369,"close":32.69716},{"date":"2021-05-03","open":32.026022,"high":33.408473,"low":31.408083,"close":31.93031},{"date":"2021-05-04","open":31.905381,"high":32.357698,"low":29.48469,"close":29.978559},{"date":"2021-05-05","open":29.938096,"high":32.770508,"low":29.591757,"close":32.234316},{"date":"2021-05-06","open":32.185613,"high":32.775845,"low":30.401408,"close":31.084794},{"date":"2021-05-07","open":31.092222,"high":32.389958,"low":29.979399,"close":31.333146},{"date":"2021-05-10","open":31.771734,"high":32.555149,"low":29.031035,"close":30.401834},{"date":"2021-05-11","open":30.424997,"high":31.335719,"low":29.585607,"close":30.90964},{"date":"2021-05-12","open":30.874328,"high":32.013789,"low":26.291538,"close":27.155349},{"date":"2021-05-13","open":27.254025,"high":29.031188,"low":25.14898,"close":27.242385},{"date":"2021-05-14","open":27.2023,"high":28.3505,"low":26.471225,"close":27.144051},{"date":"2021-05-17","open":25.164299,"high":25.336022,"low":22.522335,"close":23.335029},{"date":"2021-05-18","open":23.334167,"high":24.604776,"low":22.549176,"close":22.9428},{"date":"2021-05-19","open":22.920035,"high":23.535093,"low":15.862105,"close":19.522588},{"date":"2021-05-20","open":19.645671,"high":22.854307,"low":18.564685,"close":21.586338},{"date":"2021-05-21","open":21.629966,"high":22.603855,"low":17.722869,"close":19.897037},{"date":"2021-05-24","open":18.454409,"high":21.307709,"low":18.225102,"close":20.630703},{"date":"2021-05-25","open":20.664751,"high":21.288976,"low":19.188544,"close":20.211702},{"date":"2021-05-26","open":20.190426,"high":21.6322,"low":19.775968,"close":20.667594},{"date":"2021-05-27","open":20.688269,"high":21.388275,"low":19.507994,"close":20.309128},{"date":"2021-05-28","open":20.295231,"high":20.644271,"low":18.172674,"close":18.726956},{"date":"2021-05-31","open":18.70644,"high":19.812135,"low":17.811067,"close":19.569192},{"date":"2021-06-01","open":19.566548,"high":20.033268,"low":18.614519,"close":19.27847},{"date":"2021-06-02","open":19.277451,"high":20.163135,"low":18.788576,"close":19.675329},{"date":"2021-06-03","open":19.671201,"high":21.154883,"low":19.445108,"close":20.951556},{"date":"2021-06-04","open":20.958263,"high":21.174413,"low":18.743138,"close":19.48019},{"date":"2021-06-07","open":18.899055,"high":19.542597,"low":17.516948,"close":17.6827},{"date":"2021-06-08","open":17.652114,"high":18.067031,"low":16.259348,"close":17.632037},{"date":"2021-06-09","open":17.632037,"high":19.887784,"low":17.041873,"close":19.732978},{"date":"2021-06-10","open":19.776224,"high":20.528726,"low":18.812401,"close":19.34932},{"date":"2021-06-11","open":19.293817,"high":20.092213,"low":18.856363,"close":19.865099},{"date":"2021-06-14","open":20.757204,"high":22.254987,"low":20.612241,"close":21.726497},{"date":"2021-06-15","open":21.703571,"high":22.300351,"low":21.118702,"close":21.634545},{"date":"2021-06-16","open":21.578753,"high":22.44458,"low":20.420686,"close":20.603309},{"date":"2021-06-17","open":21.161507,"high":22.373992,"low":20.458624,"close":21.464486},{"date":"2021-06-18","open":21.48032,"high":21.698967,"low":19.552344,"close":20.261057},{"date":"2021-06-21","open":20.16992,"high":20.260495,"low":17.493424,"close":17.729441},{"date":"2021-06-22","open":17.726458,"high":18.830172,"low":16.088487,"close":18.306723},{"date":"2021-06-23","open":18.289528,"high":19.672337,"low":17.658738,"close":18.889957},{"date":"2021-06-24","open":18.945287,"high":19.910684,"low":18.058817,"close":19.505026},{"date":"2021-06-25","open":19.516174,"high":20.015787,"low":17.47627,"close":17.771757},{"date":"2021-06-28","open":19.47729,"high":19.939805,"low":18.960299,"close":19.370596},{"date":"2021-06-29","open":19.391286,"high":20.955945,"low":19.240867,"close":20.358517},{"date":"2021-06-30","open":20.379233,"high":20.587737,"low":19.176762,"close":19.79002},{"date":"2021-07-01","open":19.798961,"high":19.857602,"low":18.337714,"close":18.863187},{"date":"2021-07-02","open":18.852844,"high":19.145661,"low":18.210775,"close":18.95644},{"date":"2021-07-05","open":19.739334,"high":19.774091,"low":18.2612,"close":18.781507},{"date":"2021-07-06","open":18.860346,"high":19.645156,"low":18.399823,"close":19.083206},{"date":"2021-07-07","open":19.046032,"high":19.551563,"low":18.655403,"close":18.799489},{"date":"2021-07-08","open":18.782293,"high":18.920892,"low":17.648255,"close":18.262388},{"date":"2021-07-09","open":18.232004,"high":18.980296,"low":17.791087,"close":18.681244},{"date":"2021-07-12","open":18.943445,"high":19.357901,"low":18.036996,"close":18.323883},{"date":"2021-07-13","open":18.308203,"high":18.53428,"low":17.712387,"close":18.086159},{"date":"2021-07-14","open":18.102162,"high":18.353122,"low":17.257386,"close":17.981584},{"date":"2021-07-15","open":17.944852,"high":18.228936,"low":16.92903,"close":17.424101},{"date":"2021-07-16","open":17.410002,"high":17.827665,"low":16.928804,"close":17.293697},{"date":"2021-07-19","open":17.54602,"high":17.764802,"low":16.738168,"close":17.04733},{"date":"2021-07-20","open":17.006915,"high":17.201778,"low":16.047735,"close":16.449244},{"date":"2021-07-21","open":16.456506,"high":18.294042,"low":16.259381,"close":17.819225},{"date":"2021-07-22","open":17.823981,"high":18.199587,"low":17.54572,"close":17.883981},{"date":"2021-07-23","open":17.861233,"high":18.806813,"low":17.672723,"close":18.674248},{"date":"2021-07-26","open":19.657244,"high":22.602411,"low":19.454492,"close":20.710744},{"date":"2021-07-27","open":20.73494,"high":22.060464,"low":20.169082,"close":21.930481},{"date":"2021-07-28","open":21.948176,"high":22.854504,"low":21.45016,"close":22.24543},{"date":"2021-07-29","open":22.100524,"high":22.444558,"low":21.349371,"close":21.81035},{"date":"2021-07-30","open":21.849626,"high":23.341553,"low":20.889131,"close":23.243424},{"date":"2021-08-02","open":21.936808,"high":22.375666,"low":21.22093,"close":21.484793},{"date":"2021-08-03","open":21.548651,"high":21.986902,"low":20.694759,"close":21.052555},{"date":"2021-08-04","open":21.056073,"high":22.100924,"low":20.430851,"close":21.891656},{"date":"2021-08-05","open":21.884897,"high":23.030444,"low":20.51818,"close":22.604201},{"date":"2021-08-06","open":22.631721,"high":24.665678,"low":22.067925,"close":24.314889},{"date":"2021-08-09","open":24.83238,"high":27.711675,"low":24.251742,"close":26.80885},{"date":"2021-08-10","open":26.720554,"high":27.185592,"low":25.669926,"close":26.329999},{"date":"2021-08-11","open":26.35334,"high":27.125762,"low":25.815871,"close":25.981572},{"date":"2021-08-12","open":25.987278,"high":26.525852,"low":24.843351,"close":25.357997},{"date":"2021-08-13","open":25.320423,"high":27.355334,"low":24.832841,"close":26.900034},{"date":"2021-08-16","open":26.40219,"high":27.131219,"low":25.499308,"close":25.646698},{"date":"2021-08-17","open":25.657157,"high":26.471365,"low":24.702598,"close":24.9869},{"date":"2021-08-18","open":24.989003,"high":25.879958,"low":24.623528,"close":25.054909},{"date":"2021-08-19","open":24.98413,"high":26.534475,"low":24.487465,"close":26.227284},{"date":"2021-08-20","open":26.233464,"high":27.752809,"low":26.044082,"close":27.658296},{"date":"2021-08-23","open":27.669201,"high":28.405512,"low":27.092388,"close":27.407684},{"date":"2021-08-24","open":27.386883,"high":27.668867,"low":26.266417,"close":26.365745},{"date":"2021-08-25","open":26.415406,"high":27.621637,"low":26.102044,"close":27.351943},{"date":"2021-08-26","open":27.323798,"high":27.712962,"low":25.725106,"close":26.09819},{"date":"2021-08-27","open":26.09819,"high":27.551602,"low":25.446517,"close":26.973108},{"date":"2021-08-30","open":26.791052,"high":27.020171,"low":25.65891,"close":25.931856},{"date":"2021-08-31","open":25.933561,"high":26.760386,"low":25.637483,"close":25.913041},{"date":"2021-09-01","open":25.931816,"high":27.13189,"low":25.532243,"close":26.894196},{"date":"2021-09-02","open":26.888157,"high":27.894929,"low":26.720559,"close":27.203627},{"date":"2021-09-03","open":27.203632,"high":28.198376,"low":26.321335,"close":27.280907},{"date":"2021-09-06","open":28.24607,"high":29.437492,"low":27.826605,"close":29.301535},{"date":"2021-09-07","open":28.864984,"high":29.533643,"low":23.459917,"close":26.111977},{"date":"2021-09-08","open":26.109064,"high":26.572525,"low":24.619536,"close":25.681829},{"date":"2021-09-09","open":25.718879,"high":26.553134,"low":25.236675,"close":25.777778},{"date":"2021-09-10","open":25.83023,"high":26.306207,"low":24.441019,"close":25.027314},{"date":"2021-09-13","open":25.716728,"high":26.283345,"low":24.144539,"close":25.048885},{"date":"2021-09-14","open":25.046373,"high":26.549994,"low":24.676858,"close":26.078922},{"date":"2021-09-15","open":26.086466,"high":27.055311,"low":25.82527,"close":26.826454},{"date":"2021-09-16","open":26.813718,"high":27.785729,"low":26.161921,"close":27.183446},{"date":"2021-09-17","open":27.215975,"high":27.575205,"low":26.44681,"close":27.008964},{"date":"2021-09-20","open":26.93747,"high":27.18184,"low":24.033024,"close":24.386535},{"date":"2021-09-21","open":24.360062,"high":24.81936,"low":22.21225,"close":22.899336},{"date":"2021-09-22","open":22.950315,"high":24.954913,"low":22.685316,"close":24.496908},{"date":"2021-09-23","open":24.629884,"high":25.899281,"low":24.251156,"close":25.658698},{"date":"2021-09-24","open":25.747864,"high":25.974026,"low":23.141803,"close":24.461335},{"date":"2021-09-27","open":24.644463,"high":25.429564,"low":23.914476,"close":24.070639},{"date":"2021-09-28","open":24.095034,"high":24.75981,"low":23.312831,"close":23.612127},{"date":"2021-09-29","open":23.662163,"high":24.774266,"low":23.339129,"close":24.100157},{"date":"2021-09-30","open":24.055104,"high":25.618637,"low":23.461569,"close":24.94276},{"date":"2021-10-01","open":24.94246,"high":27.715869,"low":24.522683,"close":27.391811},{"date":"2021-10-04","open":27.36525,"high":28.3258,"low":26.484166,"close":27.860115},{"date":"2021-10-05","open":27.808973,"high":29.68445,"low":27.698707,"close":29.242995},{"date":"2021-10-06","open":29.252922,"high":31.945176,"low":28.549754,"close":31.410762},{"date":"2021-10-07","open":31.37938,"high":31.596376,"low":30.196866,"close":30.580844},{"date":"2021-10-08","open":30.623483,"high":31.998745,"low":30.091119,"close":30.706623},{"date":"2021-10-11","open":31.115904,"high":33.049449,"low":30.896338,"close":32.743316},{"date":"2021-10-12","open":32.781689,"high":32.947472,"low":30.437164,"close":31.833741},{"date":"2021-10-13","open":31.813849,"high":32.863832,"low":30.174747,"close":31.964852},{"date":"2021-10-14","open":31.984456,"high":32.737027,"low":31.540219,"close":31.903615},{"date":"2021-10-15","open":31.914266,"high":35.64104,"low":31.633259,"close":34.889662},{"date":"2021-10-18","open":34.811921,"high":35.604834,"low":33.787159,"close":35.137572},{"date":"2021-10-19","open":35.155485,"high":36.577067,"low":34.340985,"close":36.319198},{"date":"2021-10-20","open":36.341777,"high":37.914662,"low":35.496759,"close":36.991731},{"date":"2021-10-21","open":37.038575,"high":37.511735,"low":34.658996,"close":34.908816},{"date":"2021-10-22","open":34.873583,"high":35.746327,"low":33.048747,"close":33.784802},{"date":"2021-10-25","open":33.913672,"high":35.541874,"low":33.482473,"close":34.914512},{"date":"2021-10-26","open":34.876961,"high":35.496629,"low":33.062808,"close":33.644262},{"date":"2021-10-27","open":33.611805,"high":34.460573,"low":32.259856,"close":32.496926},{"date":"2021-10-28","open":32.502769,"high":34.843271,"low":31.805528,"close":33.613475},{"date":"2021-10-29","open":33.633988,"high":35.530354,"low":33.384397,"close":34.910432},{"date":"2021-11-01","open":34.361827,"high":35.108415,"low":33.10153,"close":33.940049},{"date":"2021-11-02","open":33.962781,"high":35.974041,"low":33.748003,"close":35.35627},{"date":"2021-11-03","open":35.360217,"high":36.149195,"low":33.571788,"close":35.679693},{"date":"2021-11-04","open":35.558732,"high":35.671814,"low":33.732583,"close":34.259548},{"date":"2021-11-05","open":34.276743,"high":35.08575,"low":33.392121,"close":33.578902},{"date":"2021-11-08","open":34.773767,"high":37.3761,"low":34.627315,"close":36.955602},{"date":"2021-11-09","open":36.977465,"high":37.654503,"low":36.113903,"close":36.565796},{"date":"2021-11-10","open":36.488831,"high":37.849698,"low":33.572116,"close":35.119948},{"date":"2021-11-11","open":35.059249,"high":35.553629,"low":34.319998,"close":34.769886},{"date":"2021-11-12","open":34.762501,"high":35.440899,"low":33.290585,"close":34.331228},{"date":"2021-11-15","open":34.980791,"high":35.6954,"low":33.833956,"close":34.085819},{"date":"2021-11-16","open":34.114993,"high":34.373096,"low":31.198723,"close":32.418953},{"date":"2021-11-17","open":32.459257,"high":32.858506,"low":31.209238,"close":32.270083},{"date":"2021-11-18","open":32.282166,"high":32.843483,"low":30.168222,"close":30.567315},{"date":"2021-11-19","open":30.577418,"high":31.673419,"low":29.776243,"close":31.390235},{"date":"2021-11-22","open":31.743343,"high":33.026248,"low":30.069731,"close":31.158063},{"date":"2021-11-23","open":31.14427,"high":32.489213,"low":30.552828,"close":32.272032},{"date":"2021-11-24","open":32.161498,"high":32.411371,"low":31.107343,"close":32.036462},{"date":"2021-11-25","open":31.939305,"high":33.422911,"low":31.402874,"close":33.036836},{"date":"2021-11-26","open":32.937703,"high":33.156331,"low":29.883331,"close":30.11128},{"date":"2021-11-29","open":31.92876,"high":33.057391,"low":31.490425,"close":32.398644},{"date":"2021-11-30","open":32.367821,"high":33.451767,"low":30.865811,"close":32.07879},{"date":"2021-12-01","open":32.068386,"high":33.3308,"low":31.44498,"close":32.072241},{"date":"2021-12-02","open":32.081237,"high":32.586364,"low":31.282209,"close":32.065275},{"date":"2021-12-03","open":31.943851,"high":32.656104,"low":28.881432,"close":30.067851},{"date":"2021-12-06","open":27.680377,"high":28.768858,"low":26.383454,"close":28.395369},{"date":"2021-12-07","open":28.395369,"high":29.335929,"low":27.981389,"close":28.366381},{"date":"2021-12-08","open":28.35989,"high":28.790517,"low":27.113649,"close":28.294416},{"date":"2021-12-09","open":28.314151,"high":28.672452,"low":26.461211,"close":26.773473},{"date":"2021-12-10","open":26.779502,"high":28.326079,"low":26.186488,"close":26.429258},{"date":"2021-12-13","open":28.074005,"high":28.177769,"low":25.506426,"close":26.129782},{"date":"2021-12-14","open":26.140015,"high":27.567471,"low":25.868812,"close":27.290769},{"date":"2021-12-15","open":27.292302,"high":28.237307,"low":26.121372,"close":27.704608},{"date":"2021-12-16","open":27.492452,"high":27.853461,"low":26.392325,"close":26.489946},{"date":"2021-12-17","open":26.44141,"high":26.71862,"low":25.042309,"close":25.578425},{"date":"2021-12-20","open":25.934452,"high":26.578496,"low":25.251025,"close":26.148484},{"date":"2021-12-21","open":26.195194,"high":27.64107,"low":25.889466,"close":27.346509},{"date":"2021-12-22","open":27.335811,"high":27.771867,"low":26.822787,"close":26.971823},{"date":"2021-12-23","open":26.921029,"high":28.570217,"low":26.507815,"close":28.063256},{"date":"2021-12-27","open":28.065589,"high":28.886671,"low":27.818803,"close":28.039457},{"date":"2021-12-28","open":27.989818,"high":28.092135,"low":25.96631,"close":26.253846},{"date":"2021-12-29","open":26.315842,"high":26.912738,"low":25.49448,"close":25.734433},{"date":"2021-12-30","open":25.737284,"high":26.681967,"low":25.267279,"close":25.975459},{"date":"2021-12-31","open":25.934007,"high":26.757023,"low":24.926286,"close":25.271377},{"date":"2022-01-03","open":25.845069,"high":26.461645,"low":24.931806,"close":25.809433},{"date":"2022-01-04","open":25.795109,"high":26.435065,"low":25.046775,"close":25.247774},{"date":"2022-01-05","open":25.240816,"high":26.035035,"low":23.215164,"close":23.799266},{"date":"2022-01-06","open":23.995548,"high":24.529237,"low":23.422936,"close":24.079902},{"date":"2022-01-07","open":24.054601,"high":24.220917,"low":22.559792,"close":23.12517},{"date":"2022-01-10","open":23.311356,"high":23.612586,"low":22.00333,"close":23.251095},{"date":"2022-01-11","open":23.21882,"high":23.965105,"low":22.639899,"close":23.510278},{"date":"2022-01-12","open":23.472157,"high":24.43939,"low":23.224598,"close":24.035665},{"date":"2022-01-13","open":24.057189,"high":24.53539,"low":23.149921,"close":23.378528},{"date":"2022-01-14","open":23.366593,"high":23.963168,"low":22.824031,"close":23.721839},{"date":"2022-01-17","open":23.700632,"high":23.937497,"low":22.803028,"close":23.29398},{"date":"2022-01-18","open":23.235722,"high":23.557197,"low":22.684353,"close":23.378987},{"date":"2022-01-19","open":23.37258,"high":23.5412,"low":22.303813,"close":22.609738},{"date":"2022-01-20","open":22.646671,"high":23.69676,"low":21.93941,"close":22.072599},{"date":"2022-01-21","open":22.097017,"high":22.493869,"low":19.212453,"close":19.902249},{"date":"2022-01-24","open":19.766391,"high":20.540442,"low":17.851011,"close":19.923614},{"date":"2022-01-25","open":19.899967,"high":20.486159,"low":19.262296,"close":19.962213},{"date":"2022-01-26","open":20.010823,"high":21.476214,"low":19.595163,"close":20.134793},{"date":"2022-01-27","open":20.256306,"high":20.802524,"low":19.504974,"close":20.739708},{"date":"2022-01-28","open":20.664798,"high":21.354454,"low":20.086919,"close":21.124986},{"date":"2022-01-31","open":21.142899,"high":21.71858,"low":20.345905,"close":21.42726},{"date":"2022-02-01","open":21.397815,"high":21.879523,"low":21.009852,"close":21.491468},{"date":"2022-02-02","open":21.498373,"high":21.669943,"low":20.190006,"close":20.396282},{"date":"2022-02-03","open":20.429009,"high":20.939754,"low":20.038138,"close":20.691708},{"date":"2022-02-04","open":20.673873,"high":23.318347,"low":20.404979,"close":23.019493},{"date":"2022-02-07","open":23.46021,"high":24.637898,"low":22.8427,"close":24.07952},{"date":"2022-02-08","open":24.083492,"high":25.065661,"low":23.328051,"close":24.118163},{"date":"2022-02-09","open":24.131133,"high":24.57708,"low":23.4911,"close":24.184008},{"date":"2022-02-10","open":24.218315,"high":25.170161,"low":23.441654,"close":23.689839},{"date":"2022-02-11","open":23.8215,"high":24.140426,"low":22.491164,"close":23.009864},{"date":"2022-02-14","open":22.593368,"high":23.152519,"low":22.152944,"close":22.760624},{"date":"2022-02-15","open":22.707178,"high":24.263553,"low":22.551701,"close":24.018705},{"date":"2022-02-16","open":24.026262,"high":24.076947,"low":23.114579,"close":23.454748},{"date":"2022-02-17","open":23.448478,"high":23.637814,"low":21.060919,"close":21.312687},{"date":"2022-02-18","open":21.320048,"high":21.711282,"low":20.695575,"close":21.046194},{"date":"2022-02-21","open":20.171258,"high":20.906445,"low":19.189386,"close":19.410192},{"date":"2022-02-22","open":19.402605,"high":20.345388,"low":19.011506,"close":20.067929},{"date":"2022-02-23","open":20.119751,"high":20.769314,"low":19.371112,"close":19.508056},{"date":"2022-02-24","open":19.492745,"high":21.143405,"low":17.365039,"close":19.907231},{"date":"2022-02-25","open":20.113978,"high":21.076205,"low":19.7488,"close":20.787497},{"date":"2022-02-28","open":19.633821,"high":23.380599,"low":19.354956,"close":22.724607},{"date":"2022-03-01","open":22.631319,"high":23.643258,"low":21.945099,"close":22.862409},{"date":"2022-03-02","open":22.844805,"high":23.709003,"low":22.210803,"close":22.843646},{"date":"2022-03-03","open":22.734622,"high":22.929879,"low":21.50108,"close":21.935229},{"date":"2022-03-04","open":21.905809,"high":22.0165,"low":19.533652,"close":19.91585},{"date":"2022-03-07","open":19.41209,"high":20.138774,"low":18.511522,"close":19.036024},{"date":"2022-03-08","open":18.986032,"high":19.829112,"low":18.208361,"close":18.964117},{"date":"2022-03-09","open":18.808446,"high":21.5032,"low":18.687928,"close":21.101484},{"date":"2022-03-10","open":21.050422,"high":21.293084,"low":19.135949,"close":19.712912},{"date":"2022-03-11","open":19.712743,"high":20.5302,"low":19.078882,"close":19.512363},{"date":"2022-03-14","open":19.004073,"high":20.443847,"low":18.829156,"close":20.233665},{"date":"2022-03-15","open":20.309418,"high":20.910854,"low":19.487455,"close":20.364875},{"date":"2022-03-16","open":20.4667,"high":22.012278,"low":20.128491,"close":21.541991},{"date":"2022-03-17","open":21.327505,"high":21.56237,"low":20.769349,"close":21.073657},{"date":"2022-03-18","open":21.066017,"high":22.104296,"low":20.619669,"close":21.652921},{"date":"2022-03-21","open":21.476925,"high":21.687007,"low":20.861572,"close":21.258207},{"date":"2022-03-22","open":21.185734,"high":22.719547,"low":21.080273,"close":22.05478},{"date":"2022-03-23","open":22.060508,"high":22.466564,"low":21.432056,"close":22.144072},{"date":"2022-03-24","open":22.066617,"high":22.835243,"low":21.669113,"close":22.430073},{"date":"2022-03-25","open":22.480519,"high":23.23222,"low":22.190118,"close":22.685421},{"date":"2022-03-28","open":23.918931,"high":25.181396,"low":23.809715,"close":24.304011},{"date":"2022-03-29","open":24.525031,"high":25.485855,"low":24.146885,"close":24.816541},{"date":"2022-03-30","open":24.661336,"high":24.851315,"low":23.950237,"close":24.279541},{"date":"2022-03-31","open":24.300841,"high":24.765517,"low":23.125831,"close":23.300128},{"date":"2022-04-01","open":23.437629,"high":24.325617,"low":22.747678,"close":24.066299},{"date":"2022-04-04","open":24.088049,"high":24.450005,"low":23.24368,"close":24.093501},{"date":"2022-04-05","open":24.0512,"high":24.571815,"low":23.280394,"close":23.609079},{"date":"2022-04-06","open":23.609629,"high":23.757045,"low":22.251889,"close":22.446415},{"date":"2022-04-07","open":22.388211,"high":22.829813,"low":22.008905,"close":22.42346},{"date":"2022-04-08","open":22.460172,"high":22.793203,"low":21.57156,"close":21.721844},{"date":"2022-04-11","open":21.628006,"high":21.835473,"low":19.854446,"close":20.293538},{"date":"2022-04-12","open":20.198161,"high":20.842642,"low":19.796237,"close":20.285527},{"date":"2022-04-13","open":20.343415,"high":21.141677,"low":19.916406,"close":20.731939},{"date":"2022-04-14","open":20.764609,"high":21.150675,"low":19.946472,"close":20.230938},{"date":"2022-04-18","open":20.056159,"high":20.816451,"low":19.246131,"close":20.541472},{"date":"2022-04-19","open":20.599066,"high":21.47157,"low":20.43826,"close":21.186243},{"date":"2022-04-20","open":21.253423,"high":21.746306,"low":20.857769,"close":21.158524},{"date":"2022-04-21","open":21.108102,"high":22.244309,"low":20.276899,"close":20.77857},{"date":"2022-04-22","open":20.727756,"high":21.1632,"low":20.009603,"close":20.530554},{"date":"2022-04-25","open":20.427429,"high":21.463844,"low":19.741793,"close":21.328703},{"date":"2022-04-26","open":21.286925,"high":21.524632,"low":19.715511,"close":20.016711},{"date":"2022-04-27","open":19.984497,"high":20.976828,"low":19.853692,"close":20.782078},{"date":"2022-04-28","open":20.802957,"high":21.593885,"low":20.488898,"close":21.013705},{"date":"2022-04-29","open":20.962765,"high":21.086242,"low":19.862515,"close":20.187843},{"date":"2022-05-02","open":20.287675,"high":21.140213,"low":20.017365,"close":20.664783},{"date":"2022-05-03","open":20.664778,"high":20.891755,"low":19.966466,"close":20.164434},{"date":"2022-05-04","open":20.189252,"high":21.513229,"low":19.900307,"close":21.22729},{"date":"2022-05-05","open":21.054912,"high":21.291753,"low":18.615167,"close":19.479245},{"date":"2022-05-06","open":19.46057,"high":19.659196,"low":18.614256,"close":19.119981},{"date":"2022-05-09","open":18.067362,"high":18.493539,"low":15.915359,"close":16.183294},{"date":"2022-05-10","open":16.224322,"high":17.795307,"low":15.946292,"close":16.839973},{"date":"2022-05-11","open":16.880317,"high":17.582159,"low":14.900624,"close":15.629465},{"date":"2022-05-12","open":15.644199,"high":16.532718,"low":13.63166,"close":15.862079},{"date":"2022-05-13","open":15.889947,"high":17.24349,"low":15.683246,"close":16.166453},{"date":"2022-05-16","open":17.293036,"high":17.531266,"low":15.911829,"close":16.449774},{"date":"2022-05-17","open":16.360486,"high":16.979569,"low":16.031726,"close":16.720062},{"date":"2022-05-18","open":16.772612,"high":16.99497,"low":15.692029,"close":15.789933},{"date":"2022-05-19","open":15.796099,"high":16.865738,"low":15.498972,"close":16.442858},{"date":"2022-05-20","open":16.457159,"high":16.786753,"low":15.52707,"close":15.827452},{"date":"2022-05-23","open":16.405357,"high":16.619861,"low":15.473754,"close":15.738998},{"date":"2022-05-24","open":15.699028,"high":16.130115,"low":15.307367,"close":15.882084},{"date":"2022-05-25","open":15.882711,"high":16.42034,"low":15.69407,"close":15.979792},{"date":"2022-05-26","open":15.932325,"high":16.255514,"low":15.112263,"close":15.785917},{"date":"2022-05-27","open":15.722096,"high":15.851504,"low":15.115968,"close":15.397787},{"date":"2022-05-30","open":15.861611,"high":17.540357,"low":15.671958,"close":17.156146},{"date":"2022-05-31","open":17.141366,"high":17.669118,"low":16.753075,"close":17.24863},{"date":"2022-06-01","open":17.274011,"high":17.465064,"low":15.816519,"close":16.113372},{"date":"2022-06-02","open":16.103135,"high":16.601679,"low":15.769638,"close":16.262557},{"date":"2022-06-03","open":16.249664,"high":16.583743,"low":15.55066,"close":16.036564},{"date":"2022-06-06","open":16.129697,"high":17.224634,"low":16.046873,"close":17.000385},{"date":"2022-06-07","open":17.005473,"high":17.160299,"low":15.714132,"close":16.795475},{"date":"2022-06-08","open":16.771429,"high":16.953493,"low":16.016957,"close":16.254781},{"date":"2022-06-09","open":16.270239,"high":16.656561,"low":16.096458,"close":16.234683},{"date":"2022-06-10","open":16.255723,"high":16.609817,"low":15.333661,"close":15.496193},{"date":"2022-06-13","open":14.132608,"high":14.771495,"low":11.64409,"close":12.261693},{"date":"2022-06-14","open":12.335093,"high":12.900293,"low":11.354606,"close":12.197546},{"date":"2022-06-15","open":12.223147,"high":12.590754,"low":10.876233,"close":12.39961},{"date":"2022-06-16","open":12.29019,"high":12.648847,"low":10.859047,"close":11.012487},{"date":"2022-06-17","open":10.95679,"high":11.621753,"low":10.856691,"close":11.109345},{"date":"2022-06-20","open":11.166136,"high":11.493756,"low":10.605821,"close":11.175631},{"date":"2022-06-21","open":11.195815,"high":11.863286,"low":11.056255,"close":11.281457},{"date":"2022-06-22","open":11.281067,"high":11.44068,"low":10.674761,"close":10.861869},{"date":"2022-06-23","open":10.855069,"high":11.632558,"low":10.746611,"close":11.533747},{"date":"2022-06-24","open":11.569154,"high":11.848743,"low":11.29549,"close":11.59576},{"date":"2022-06-27","open":11.429033,"high":11.812493,"low":11.124376,"close":11.357502},{"date":"2022-06-28","open":11.363758,"high":11.648612,"low":11.013545,"close":11.120629},{"date":"2022-06-29","open":11.119743,"high":11.272386,"low":10.803548,"close":11.056281},{"date":"2022-06-30","open":11.047713,"high":11.175329,"low":10.183381,"close":11.058275},{"date":"2022-07-01","open":11.053382,"high":11.707968,"low":10.442396,"close":10.687072},{"date":"2022-07-04","open":10.632358,"high":11.532479,"low":10.483324,"close":11.458331},{"date":"2022-07-05","open":11.195535,"high":11.769151,"low":10.676277,"close":11.439158},{"date":"2022-07-06","open":11.423727,"high":11.931588,"low":11.144793,"close":11.829928},{"date":"2022-07-07","open":11.825155,"high":12.599135,"low":11.568928,"close":12.424326},{"date":"2022-07-08","open":12.43345,"high":13.03044,"low":12.086544,"close":12.387189},{"date":"2022-07-11","open":11.972811,"high":12.061492,"low":11.394217,"close":11.5161},{"date":"2022-07-12","open":11.518766,"high":11.638859,"low":11.035742,"close":11.191819},{"date":"2022-07-13","open":11.200226,"high":11.927668,"low":10.830706,"close":11.650954},{"date":"2022-07-14","open":11.663411,"high":12.326684,"low":11.302248,"close":12.062973},{"date":"2022-07-15","open":12.044819,"high":12.49344,"low":11.882318,"close":12.22561},{"date":"2022-07-18","open":12.184564,"high":13.363647,"low":12.053397,"close":13.113998},{"date":"2022-07-19","open":13.141384,"high":13.978621,"low":12.571261,"close":13.675723},{"date":"2022-07-20","open":13.687312,"high":14.370233,"low":13.370117,"close":13.661328},{"date":"2022-07-21","open":13.712724,"high":13.962494,"low":12.99219,"close":13.513459},{"date":"2022-07-22","open":13.482856,"high":13.883011,"low":12.946879,"close":13.134005},{"date":"2022-07-25","open":13.08195,"high":13.232378,"low":12.253528,"close":12.398005},{"date":"2022-07-26","open":12.405879,"high":12.471183,"low":11.998957,"close":12.37793},{"date":"2022-07-27","open":12.395184,"high":13.522164,"low":12.098028,"close":13.357332},{"date":"2022-07-28","open":13.109935,"high":13.828902,"low":12.725913,"close":13.48163},{"date":"2022-07-29","open":13.451954,"high":13.826057,"low":13.12883,"close":13.34858},{"date":"2022-08-01","open":13.075703,"high":13.255306,"low":12.747559,"close":13.018885},{"date":"2022-08-02","open":13.007964,"high":13.212258,"low":12.553496,"close":12.845393},{"date":"2022-08-03","open":12.938041,"high":13.362124,"low":12.682776,"close":12.84902},{"date":"2022-08-04","open":12.807856,"high":13.057373,"low":12.358102,"close":12.520859},{"date":"2022-08-05","open":12.515594,"high":13.188732,"low":12.469546,"close":13.019657},{"date":"2022-08-08","open":12.947696,"high":13.571593,"low":12.820151,"close":13.192804},{"date":"2022-08-09","open":13.190629,"high":13.298516,"low":12.587595,"close":12.778387},{"date":"2022-08-10","open":12.784057,"high":13.433522,"low":12.422575,"close":13.211766},{"date":"2022-08-11","open":13.252558,"high":13.860775,"low":13.148195,"close":13.249701},{"date":"2022-08-12","open":13.264375,"high":13.593582,"low":12.973454,"close":13.448185},{"date":"2022-08-15","open":13.368838,"high":14.105264,"low":13.072186,"close":13.401824},{"date":"2022-08-16","open":13.422278,"high":13.58462,"low":13.163515,"close":13.330687},{"date":"2022-08-17","open":13.322476,"high":13.782338,"low":12.902226,"close":13.137373},{"date":"2022-08-18","open":13.136244,"high":13.342379,"low":12.935828,"close":13.092514},{"date":"2022-08-19","open":13.078191,"high":13.192405,"low":11.719613,"close":11.81856},{"date":"2022-08-22","open":12.219953,"high":12.377888,"low":11.854997,"close":12.238761},{"date":"2022-08-23","open":12.226497,"high":12.437336,"low":11.818778,"close":12.223677},{"date":"2022-08-24","open":12.222075,"high":12.494301,"low":11.951065,"close":12.130071},{"date":"2022-08-25","open":12.110134,"high":12.375678,"low":11.97848,"close":12.172214},{"date":"2022-08-26","open":12.169257,"high":12.528949,"low":11.348406,"close":11.567448},{"date":"2022-08-29","open":11.182973,"high":11.798077,"low":11.118704,"close":11.594542},{"date":"2022-08-30","open":11.593868,"high":11.877569,"low":11.147958,"close":11.411144},{"date":"2022-08-31","open":11.416865,"high":11.908055,"low":11.392388,"close":11.6141},{"date":"2022-09-01","open":11.635676,"high":11.891902,"low":11.352879,"close":11.778886},{"date":"2022-09-02","open":11.788658,"high":11.98429,"low":11.422376,"close":11.583502},{"date":"2022-09-05","open":11.601815,"high":11.726879,"low":11.300282,"close":11.55618},{"date":"2022-09-06","open":11.577815,"high":11.872601,"low":10.867154,"close":11.050876},{"date":"2022-09-07","open":10.97015,"high":11.439202,"low":10.701825,"close":11.166524},{"date":"2022-09-08","open":11.155265,"high":11.355955,"low":10.931603,"close":11.232339},{"date":"2022-09-09","open":11.23666,"high":12.57195,"low":11.085602,"close":12.359424},{"date":"2022-09-12","open":12.630271,"high":13.058149,"low":12.342533,"close":12.870683},{"date":"2022-09-13","open":12.904712,"high":13.359114,"low":11.391933,"close":11.747281},{"date":"2022-09-14","open":11.787088,"high":12.06188,"low":11.427823,"close":11.835334},{"date":"2022-09-15","open":11.848465,"high":12.185523,"low":11.418199,"close":11.747255},{"date":"2022-09-16","open":11.77251,"high":11.968801,"low":11.423753,"close":11.76183},{"date":"2022-09-19","open":11.52104,"high":11.80716,"low":10.80945,"close":11.643654},{"date":"2022-09-20","open":11.596124,"high":11.772951,"low":11.085978,"close":11.296098},{"date":"2022-09-21","open":11.281461,"high":12.00865,"low":10.69782,"close":11.017867},{"date":"2022-09-22","open":10.971393,"high":11.736788,"low":10.840644,"close":11.540807},{"date":"2022-09-23","open":11.54689,"high":11.842585,"low":10.996439,"close":11.648955},{"date":"2022-09-26","open":11.390854,"high":11.870037,"low":11.272641,"close":11.771764},{"date":"2022-09-27","open":11.801461,"high":12.514981,"low":11.406309,"close":11.659681},{"date":"2022-09-28","open":11.657537,"high":12.189416,"low":11.059464,"close":11.623994},{"date":"2022-09-29","open":11.631138,"high":11.91212,"low":11.263702,"close":11.743719},{"date":"2022-09-30","open":11.7374,"high":12.10358,"low":11.371634,"close":11.618487},{"date":"2022-10-03","open":11.409219,"high":11.831785,"low":11.084127,"close":11.535523},{"date":"2022-10-04","open":11.491706,"high":12.018445,"low":11.212584,"close":11.756828},{"date":"2022-10-05","open":11.730437,"high":11.921319,"low":11.372797,"close":11.716423},{"date":"2022-10-06","open":11.684816,"high":11.928965,"low":11.449193,"close":11.602534},{"date":"2022-10-07","open":11.600087,"high":11.814213,"low":11.217205,"close":11.427514},{"date":"2022-10-10","open":11.414054,"high":11.675958,"low":11.144477,"close":11.421221},{"date":"2022-10-11","open":11.417283,"high":11.553637,"low":11.148342,"close":11.303743},{"date":"2022-10-12","open":11.38904,"high":11.53193,"low":11.258388,"close":11.419326},{"date":"2022-10-13","open":11.399815,"high":11.83597,"low":10.73539,"close":11.555546},{"date":"2022-10-14","open":11.582706,"high":12.125754,"low":11.370145,"close":11.630784},{"date":"2022-10-17","open":11.674417,"high":11.933455,"low":11.440435,"close":11.749038},{"date":"2022-10-18","open":11.806504,"high":11.936708,"low":11.459646,"close":11.673366},{"date":"2022-10-19","open":11.663499,"high":11.861904,"low":11.484576,"close":11.702472},{"date":"2022-10-20","open":11.699358,"high":11.897583,"low":11.455493,"close":11.633969},{"date":"2022-10-21","open":11.66605,"high":11.877441,"low":11.21941,"close":11.571847},{"date":"2022-10-24","open":11.76992,"high":11.89537,"low":11.435004,"close":11.686361},{"date":"2022-10-25","open":11.684563,"high":12.442652,"low":11.543533,"close":12.114765},{"date":"2022-10-26","open":12.116951,"high":12.711821,"low":11.942271,"close":12.446322},{"date":"2022-10-27","open":12.44822,"high":12.588586,"low":12.058759,"close":12.185981},{"date":"2022-10-28","open":12.173566,"high":12.650143,"low":11.969597,"close":12.523048},{"date":"2022-10-31","open":12.523804,"high":12.748657,"low":12.276008,"close":12.488535},{"date":"2022-11-01","open":12.523409,"high":12.665891,"low":12.242697,"close":12.414154},{"date":"2022-11-02","open":12.401805,"high":12.706119,"low":11.989439,"close":12.21297},{"date":"2022-11-03","open":12.294119,"high":12.600148,"low":12.190859,"close":12.390018},{"date":"2022-11-04","open":12.384642,"high":13.057912,"low":11.967273,"close":12.611356},{"date":"2022-11-07","open":12.455707,"high":12.616443,"low":12.099158,"close":12.254383},{"date":"2022-11-08","open":12.272551,"high":12.401776,"low":10.172053,"close":10.810169},{"date":"2022-11-09","open":10.812774,"high":10.902786,"low":8.988295,"close":9.273478},{"date":"2022-11-10","open":9.296818,"high":10.636541,"low":8.928774,"close":10.009631},{"date":"2022-11-11","open":9.984326,"high":10.079026,"low":9.200298,"close":9.615474},{"date":"2022-11-14","open":9.211456,"high":9.778836,"low":8.878908,"close":9.336896},{"date":"2022-11-15","open":9.350851,"high":9.664377,"low":9.210208,"close":9.49906},{"date":"2022-11-16","open":9.472149,"high":9.582897,"low":9.148115,"close":9.373375},{"date":"2022-11-17","open":9.3678,"high":9.527895,"low":9.223672,"close":9.461412},{"date":"2022-11-18","open":9.460876,"high":9.709627,"low":9.337409,"close":9.50786},{"date":"2022-11-21","open":9.276501,"high":9.389232,"low":8.809117,"close":9.059634},{"date":"2022-11-22","open":9.058435,"high":9.37759,"low":8.907036,"close":9.310713},{"date":"2022-11-23","open":9.306727,"high":9.714951,"low":9.198809,"close":9.502177},{"date":"2022-11-24","open":9.472204,"high":9.620986,"low":9.340575,"close":9.457018},{"date":"2022-11-25","open":9.462407,"high":9.495816,"low":9.2912,"close":9.417042},{"date":"2022-11-28","open":9.357054,"high":9.480106,"low":9.068693,"close":9.31236},{"date":"2022-11-29","open":9.236424,"high":9.436773,"low":9.074394,"close":9.320179},{"date":"2022-11-30","open":9.321731,"high":9.8165,"low":9.204893,"close":9.754719},{"date":"2022-12-01","open":9.62674,"high":9.713276,"low":9.269138,"close":9.354385},{"date":"2022-12-02","open":9.345113,"high":9.54808,"low":9.23243,"close":9.446679},{"date":"2022-12-05","open":9.44982,"high":9.799556,"low":9.251862,"close":9.524533},{"date":"2022-12-06","open":9.527207,"high":9.617981,"low":9.426745,"close":9.587663},{"date":"2022-12-07","open":9.582897,"high":9.626633,"low":9.249956,"close":9.365962},{"date":"2022-12-08","open":9.358022,"high":9.647886,"low":9.263379,"close":9.562037},{"date":"2022-12-09","open":9.559926,"high":9.639809,"low":9.379159,"close":9.460756},{"date":"2022-12-12","open":9.450011,"high":9.639257,"low":9.32727,"close":9.603113},{"date":"2022-12-13","open":9.603805,"high":10.045758,"low":9.303266,"close":9.736061},{"date":"2022-12-14","open":9.751443,"high":10.179028,"low":9.675101,"close":9.789943},{"date":"2022-12-15","open":9.790158,"high":10.020348,"low":9.493334,"close":9.709117},{"date":"2022-12-16","open":9.714645,"high":9.823981,"low":9.161695,"close":9.239329},{"date":"2022-12-19","open":9.293034,"high":9.381463,"low":8.997788,"close":9.144874},{"date":"2022-12-20","open":9.149588,"high":9.511546,"low":8.94904,"close":9.256957},{"date":"2022-12-21","open":9.243487,"high":9.293389,"low":9.120831,"close":9.218012},{"date":"2022-12-22","open":9.225343,"high":9.409728,"low":9.053102,"close":9.366407},{"date":"2022-12-23","open":9.336635,"high":9.418695,"low":9.226117,"close":9.298975},{"date":"2022-12-27","open":9.355525,"high":9.384403,"low":9.004816,"close":9.159525},{"date":"2022-12-28","open":9.162813,"high":9.299052,"low":9.030064,"close":9.108745},{"date":"2022-12-29","open":9.126337,"high":9.195456,"low":9.018497,"close":9.105991},{"date":"2022-12-30","open":9.126885,"high":9.149352,"low":8.909714,"close":9.089968},{"date":"2023-01-03","open":9.098624,"high":9.158685,"low":8.941075,"close":9.02956},{"date":"2023-01-04","open":9.033682,"high":9.222584,"low":8.895351,"close":9.061011},{"date":"2023-01-05","open":9.05029,"high":9.220247,"low":8.984643,"close":9.141416},{"date":"2023-01-06","open":9.164731,"high":9.278068,"low":8.890156,"close":9.064588},{"date":"2023-01-09","open":9.144153,"high":9.306291,"low":9.06646,"close":9.147928},{"date":"2023-01-10","open":9.158149,"high":9.345283,"low":9.094579,"close":9.295763},{"date":"2023-01-11","open":9.272046,"high":9.619969,"low":9.157057,"close":9.550412},{"date":"2023-01-12","open":9.546284,"high":10.209277,"low":9.391466,"close":9.926138},{"date":"2023-01-13","open":9.926148,"high":10.553533,"low":9.720459,"close":10.373565},{"date":"2023-01-16","open":10.853348,"high":11.260948,"low":10.669557,"close":11.093513},{"date":"2023-01-17","open":11.036644,"high":11.334768,"low":10.856065,"close":11.082388},{"date":"2023-01-18","open":11.059081,"high":11.40325,"low":10.555503,"close":10.841264},{"date":"2023-01-19","open":10.841127,"high":11.144585,"low":10.664732,"close":10.959104},{"date":"2023-01-20","open":10.903475,"high":11.839089,"low":10.761031,"close":11.756981},{"date":"2023-01-23","open":11.779097,"high":12.120549,"low":11.617705,"close":11.884419},{"date":"2023-01-24","open":11.863701,"high":12.076718,"low":11.554774,"close":11.695861},{"date":"2023-01-25","open":11.675963,"high":12.404801,"low":11.45229,"close":11.871904},{"date":"2023-01-26","open":11.838994,"high":12.13896,"low":11.721002,"close":11.922523},{"date":"2023-01-27","open":11.927316,"high":12.268145,"low":11.646564,"close":11.964549},{"date":"2023-01-30","open":12.214167,"high":12.293663,"low":11.53787,"close":11.776006},{"date":"2023-01-31","open":11.77965,"high":12.170833,"low":11.66967,"close":11.889611},{"date":"2023-02-01","open":11.896682,"high":12.299762,"low":11.54861,"close":12.217403},{"date":"2023-02-02","open":12.066479,"high":12.599803,"low":11.830635,"close":12.16793},{"date":"2023-02-03","open":12.198147,"high":12.654041,"low":12.009941,"close":12.487232},{"date":"2023-02-06","open":12.213174,"high":12.365498,"low":11.952223,"close":12.111769},{"date":"2023-02-07","open":12.10627,"high":12.436075,"low":11.990359,"close":12.332698},{"date":"2023-02-08","open":12.33072,"high":12.464659,"low":11.938011,"close":12.145967},{"date":"2023-02-09","open":12.161156,"high":12.304128,"low":11.407244,"close":11.605339},{"date":"2023-02-10","open":11.636306,"high":11.774838,"low":11.397627,"close":11.538528},{"date":"2023-02-13","open":11.610694,"high":11.77076,"low":11.382085,"close":11.692589},{"date":"2023-02-14","open":11.688751,"high":12.054931,"low":11.450717,"close":11.904294},{"date":"2023-02-15","open":11.906203,"high":13.258577,"low":11.788,"close":13.184328},{"date":"2023-02-16","open":13.174628,"high":13.751949,"low":12.674931,"close":12.699077},{"date":"2023-02-17","open":12.74148,"high":13.692072,"low":12.597334,"close":13.283753},{"date":"2023-02-20","open":13.120135,"high":13.664008,"low":12.842642,"close":13.48438},{"date":"2023-02-21","open":13.483236,"high":13.796443,"low":13.105784,"close":13.341206},{"date":"2023-02-22","open":13.26359,"high":13.363175,"low":12.712474,"close":13.133011},{"date":"2023-02-23","open":13.181937,"high":13.48145,"low":12.824566,"close":13.1067},{"date":"2023-02-24","open":13.085927,"high":13.292575,"low":12.271811,"close":12.760376},{"date":"2023-02-27","open":12.957552,"high":13.187368,"low":12.64656,"close":12.871675},{"date":"2023-02-28","open":12.879001,"high":13.031798,"low":12.524334,"close":12.601579},{"date":"2023-03-01","open":12.619613,"high":13.117616,"low":12.429242,"close":12.805636},{"date":"2023-03-02","open":12.817073,"high":12.962917,"low":12.570363,"close":12.751013},{"date":"2023-03-03","open":12.740237,"high":12.745537,"low":11.793617,"close":12.055527},{"date":"2023-03-06","open":12.053729,"high":12.21225,"low":11.942676,"close":12.083635},{"date":"2023-03-07","open":12.096583,"high":12.413753,"low":11.811482,"close":12.196967},{"date":"2023-03-08","open":12.210171,"high":12.287168,"low":11.801192,"close":11.931359},{"date":"2023-03-09","open":11.935869,"high":12.022436,"low":10.900294,"close":11.101608},{"date":"2023-03-10","open":11.098561,"high":11.131027,"low":10.440442,"close":10.834447},{"date":"2023-03-13","open":11.835288,"high":13.173748,"low":11.400172,"close":12.637621},{"date":"2023-03-14","open":12.618527,"high":13.977208,"low":12.530999,"close":12.958632},{"date":"2023-03-15","open":12.976423,"high":13.389786,"low":12.319696,"close":12.622151},{"date":"2023-03-16","open":12.677949,"high":13.201821,"low":12.490991,"close":13.027483},{"date":"2023-03-17","open":13.008001,"high":14.479811,"low":12.512845,"close":13.911133},{"date":"2023-03-20","open":14.101699,"high":14.506919,"low":13.508541,"close":14.032338},{"date":"2023-03-21","open":14.029978,"high":14.755659,"low":13.785272,"close":14.531621},{"date":"2023-03-22","open":14.510533,"high":14.943315,"low":13.458185,"close":14.015772},{"date":"2023-03-23","open":13.841971,"high":14.659523,"low":13.553258,"close":14.205591},{"date":"2023-03-24","open":14.204173,"high":14.376973,"low":13.470162,"close":13.856861},{"date":"2023-03-27","open":14.120483,"high":14.42327,"low":13.369456,"close":13.892348},{"date":"2023-03-28","open":13.863954,"high":14.113539,"low":13.474281,"close":13.820193},{"date":"2023-03-29","open":13.806915,"high":14.623149,"low":13.793229,"close":14.418394},{"date":"2023-03-30","open":14.303495,"high":14.805255,"low":13.830254,"close":14.033879},{"date":"2023-03-31","open":14.031471,"high":14.439169,"low":13.718758,"close":14.336119},{"date":"2023-04-03","open":14.164995,"high":14.509894,"low":13.559567,"close":13.903104},{"date":"2023-04-04","open":13.895743,"high":14.267803,"low":13.541274,"close":13.825748},{"date":"2023-04-05","open":13.825267,"high":14.214496,"low":13.574722,"close":13.84131},{"date":"2023-04-06","open":13.831069,"high":13.984185,"low":13.601988,"close":13.843989},{"date":"2023-04-10","open":14.110465,"high":14.923351,"low":13.931482,"close":14.802081},{"date":"2023-04-11","open":14.77713,"high":15.264052,"low":14.641434,"close":14.971367},{"date":"2023-04-12","open":14.970621,"high":15.139654,"low":14.518812,"close":14.772186},{"date":"2023-04-13","open":14.738704,"high":15.099862,"low":14.480023,"close":14.794327},{"date":"2023-04-14","open":14.800229,"high":15.478564,"low":14.551804,"close":15.126957},{"date":"2023-04-17","open":15.05457,"high":15.220332,"low":14.42392,"close":14.673597},{"date":"2023-04-18","open":14.66702,"high":15.224879,"low":14.375131,"close":15.048473},{"date":"2023-04-19","open":15.062441,"high":15.362068,"low":14.153977,"close":14.352473},{"date":"2023-04-20","open":14.349609,"high":14.535356,"low":13.828337,"close":13.990481},{"date":"2023-04-21","open":14.011299,"high":14.312607,"low":13.453491,"close":13.691962},{"date":"2023-04-24","open":13.851757,"high":14.110058,"low":13.472466,"close":13.758901},{"date":"2023-04-25","open":13.761053,"high":14.298661,"low":13.499384,"close":14.120439},{"date":"2023-04-26","open":14.097933,"high":15.072809,"low":13.479245,"close":14.241523},{"date":"2023-04-27","open":14.215852,"high":15.085772,"low":14.099772,"close":14.749235},{"date":"2023-04-28","open":14.764155,"high":14.919598,"low":14.420438,"close":14.675919},{"date":"2023-05-01","open":14.618783,"high":14.779977,"low":13.726461,"close":14.0936},{"date":"2023-05-02","open":14.105722,"high":14.545266,"low":13.737894,"close":14.177038},{"date":"2023-05-03","open":14.154861,"high":14.521885,"low":13.718049,"close":14.255646},{"date":"2023-05-04","open":14.133139,"high":14.414275,"low":13.750158,"close":14.037666},{"date":"2023-05-05","open":14.022293,"high":14.80148,"low":13.976617,"close":14.587495},{"date":"2023-05-08","open":14.063361,"high":14.182186,"low":13.391419,"close":13.621415},{"date":"2023-05-09","open":13.652751,"high":13.735511,"low":13.381747,"close":13.533355},{"date":"2023-05-10","open":13.541972,"high":13.969704,"low":13.035019,"close":13.560458},{"date":"2023-05-11","open":13.561223,"high":13.710443,"low":13.040633,"close":13.356377},{"date":"2023-05-12","open":13.356491,"high":13.511098,"low":12.72808,"close":13.273017},{"date":"2023-05-15","open":13.375375,"high":13.762296,"low":13.189125,"close":13.433099},{"date":"2023-05-16","open":13.439499,"high":13.726303,"low":13.279339,"close":13.566322},{"date":"2023-05-17","open":13.566342,"high":13.910611,"low":13.291873,"close":13.808136},{"date":"2023-05-18","open":13.803263,"high":14.064526,"low":13.254988,"close":13.68532},{"date":"2023-05-19","open":13.68,"high":13.898865,"low":13.40079,"close":13.569979},{"date":"2023-05-22","open":13.514701,"high":13.754316,"low":13.370108,"close":13.582202},{"date":"2023-05-23","open":13.604585,"high":14.060742,"low":13.537101,"close":13.787399},{"date":"2023-05-24","open":13.767693,"high":13.901654,"low":13.114362,"close":13.397842},{"date":"2023-05-25","open":13.432723,"high":13.731784,"low":13.15984,"close":13.623018},{"date":"2023-05-26","open":13.637096,"high":13.920455,"low":13.455792,"close":13.740092},{"date":"2023-05-29","open":14.311956,"high":14.605011,"low":13.893138,"close":14.033089},{"date":"2023-05-30","open":14.281572,"high":14.529896,"low":14.040049,"close":14.147165},{"date":"2023-05-31","open":14.007929,"high":14.121559,"low":13.467934,"close":13.734463},{"date":"2023-06-01","open":13.739232,"high":13.887777,"low":13.302844,"close":13.44446},{"date":"2023-06-02","open":13.45018,"high":13.906116,"low":13.250687,"close":13.835647},{"date":"2023-06-05","open":13.821551,"high":13.889728,"low":12.821364,"close":13.038292},{"date":"2023-06-06","open":13.013903,"high":13.890611,"low":12.785274,"close":13.748993},{"date":"2023-06-07","open":13.759318,"high":14.013905,"low":13.149288,"close":13.453028},{"date":"2023-06-08","open":13.468505,"high":13.71742,"low":13.2007,"close":13.397513},{"date":"2023-06-09","open":13.383343,"high":13.587215,"low":13.222407,"close":13.394098},{"date":"2023-06-12","open":13.12866,"high":13.299699,"low":12.928727,"close":13.152165},{"date":"2023-06-13","open":13.14091,"high":13.536001,"low":12.946664,"close":13.239166},{"date":"2023-06-14","open":13.248186,"high":13.362356,"low":12.574599,"close":12.760089},{"date":"2023-06-15","open":12.846249,"high":13.299928,"low":12.54562,"close":12.97508},{"date":"2023-06-16","open":12.977714,"high":13.476422,"low":12.696041,"close":13.357143},{"date":"2023-06-19","open":13.364013,"high":13.932729,"low":13.312709,"close":13.779217},{"date":"2023-06-20","open":13.703176,"high":14.71398,"low":13.60023,"close":14.6321},{"date":"2023-06-21","open":14.538198,"high":15.964339,"low":14.495319,"close":15.422428},{"date":"2023-06-22","open":15.43758,"high":15.87578,"low":15.186659,"close":15.535848},{"date":"2023-06-23","open":15.537432,"high":16.381177,"low":15.291252,"close":15.913977},{"date":"2023-06-26","open":15.741486,"high":15.878339,"low":15.385407,"close":15.654246},{"date":"2023-06-27","open":15.663186,"high":16.158214,"low":15.579261,"close":15.956638},{"date":"2023-06-28","open":15.96176,"high":16.070383,"low":15.492446,"close":15.646103},{"date":"2023-06-29","open":15.692632,"high":16.225403,"low":15.633259,"close":15.8749},{"date":"2023-06-30","open":15.886908,"high":16.391699,"low":15.235726,"close":15.790774},{"date":"2023-07-03","open":15.880055,"high":16.373301,"low":15.758029,"close":16.150194},{"date":"2023-07-04","open":16.154015,"high":16.301441,"low":15.764218,"close":15.967646},{"date":"2023-07-05","open":15.998404,"high":16.129394,"low":15.610714,"close":15.888347},{"date":"2023-07-06","open":15.865205,"high":16.51826,"low":15.434333,"close":15.609993},{"date":"2023-07-07","open":15.598247,"high":15.900595,"low":15.308779,"close":15.706122},{"date":"2023-07-10","open":15.625555,"high":16.191736,"low":15.491028,"close":15.753439},{"date":"2023-07-11","open":15.75507,"high":15.96624,"low":15.5847,"close":15.810516},{"date":"2023-07-12","open":15.802193,"high":16,"low":15.368175,"close":15.48749},{"date":"2023-07-13","open":15.480338,"high":16.284478,"low":15.367402,"close":16.025985},{"date":"2023-07-14","open":16.014568,"high":16.189523,"low":15.204955,"close":15.440094},{"date":"2023-07-17","open":15.44346,"high":15.569754,"low":15.109279,"close":15.407422},{"date":"2023-07-18","open":15.392473,"high":15.448292,"low":14.849369,"close":15.075692},{"date":"2023-07-19","open":15.062759,"high":15.302407,"low":14.994175,"close":15.103352},{"date":"2023-07-20","open":15.109439,"high":15.460329,"low":14.85787,"close":15.124628},{"date":"2023-07-21","open":15.115425,"high":15.346273,"low":15.046045,"close":15.207963},{"date":"2023-07-24","open":15.319622,"high":15.394052,"low":14.646157,"close":14.869524},{"date":"2023-07-25","open":14.909034,"high":15.052526,"low":14.765899,"close":14.882691},{"date":"2023-07-26","open":14.862996,"high":15.121439,"low":14.692429,"close":14.89936},{"date":"2023-07-27","open":14.874008,"high":15.229654,"low":14.665086,"close":15.015121},{"date":"2023-07-28","open":14.715625,"high":14.886058,"low":14.543117,"close":14.658808},{"date":"2023-07-31","open":14.655593,"high":14.862329,"low":14.47245,"close":14.548412},{"date":"2023-08-01","open":14.584677,"high":15.026401,"low":14.207244,"close":15.007717},{"date":"2023-08-02","open":14.9325,"high":15.252146,"low":14.508478,"close":14.766694},{"date":"2023-08-03","open":14.797986,"high":14.965625,"low":14.656333,"close":14.818255},{"date":"2023-08-04","open":14.812571,"high":14.997329,"low":14.488005,"close":14.714073},{"date":"2023-08-07","open":14.684471,"high":14.875134,"low":14.462598,"close":14.811782},{"date":"2023-08-08","open":14.800548,"high":15.446972,"low":14.752965,"close":15.189556},{"date":"2023-08-09","open":15.194207,"high":15.472925,"low":14.92506,"close":15.155726},{"date":"2023-08-10","open":15.178292,"high":15.279459,"low":14.925388,"close":15.097763},{"date":"2023-08-11","open":15.128819,"high":15.202625,"low":14.953721,"close":15.103488},{"date":"2023-08-14","open":15.047173,"high":15.33723,"low":14.922985,"close":15.126281},{"date":"2023-08-15","open":15.162158,"high":15.286444,"low":14.939351,"close":15.07345},{"date":"2023-08-16","open":15.089819,"high":15.209116,"low":14.802585,"close":14.883841},{"date":"2023-08-17","open":14.92952,"high":15.02029,"low":13.051337,"close":13.903284},{"date":"2023-08-18","open":13.874119,"high":14.006143,"low":13.296989,"close":13.591907},{"date":"2023-08-21","open":13.651668,"high":13.722957,"low":13.389699,"close":13.585637},{"date":"2023-08-22","open":13.578565,"high":13.631286,"low":13.112973,"close":13.521345},{"date":"2023-08-23","open":13.515643,"high":13.922895,"low":13.230995,"close":13.565803},{"date":"2023-08-24","open":13.58822,"high":13.700175,"low":13.247579,"close":13.437158},{"date":"2023-08-25","open":13.452357,"high":13.617053,"low":13.20242,"close":13.428213},{"date":"2023-08-28","open":13.421379,"high":13.521406,"low":13.227919,"close":13.40715},{"date":"2023-08-29","open":13.398198,"high":14.515574,"low":13.172225,"close":14.105124},{"date":"2023-08-30","open":14.098245,"high":14.150703,"low":13.664332,"close":13.839868},{"date":"2023-08-31","open":13.859537,"high":14.030521,"low":12.993372,"close":13.191134},{"date":"2023-09-01","open":13.187302,"high":13.333136,"low":12.780209,"close":13.113151},{"date":"2023-09-04","open":13.204774,"high":13.376946,"low":12.991483,"close":13.221412},{"date":"2023-09-05","open":13.345813,"high":13.448351,"low":13.208933,"close":13.385895},{"date":"2023-09-06","open":13.211627,"high":13.415351,"low":12.974162,"close":13.243303},{"date":"2023-09-07","open":13.256941,"high":13.627042,"low":13.140202,"close":13.527053},{"date":"2023-09-08","open":13.518047,"high":13.633764,"low":13.121853,"close":13.335224},{"date":"2023-09-11","open":13.292734,"high":13.349626,"low":12.739179,"close":12.917081},{"date":"2023-09-12","open":12.927698,"high":13.76077,"low":12.898978,"close":13.35363},{"date":"2023-09-13","open":13.352599,"high":13.705682,"low":13.29108,"close":13.571358},{"date":"2023-09-14","open":13.584275,"high":13.981922,"low":13.506462,"close":13.727628},{"date":"2023-09-15","open":13.729625,"high":13.925357,"low":13.426531,"close":13.668904},{"date":"2023-09-18","open":13.635689,"high":14.110166,"low":13.489866,"close":13.70149},{"date":"2023-09-19","open":13.68794,"high":14.096058,"low":13.613217,"close":13.930557},{"date":"2023-09-20","open":13.93575,"high":14.058185,"low":13.611143,"close":13.788796},{"date":"2023-09-21","open":13.8948,"high":14.051772,"low":13.502561,"close":13.695886},{"date":"2023-09-22","open":13.695886,"high":13.787822,"low":13.57957,"close":13.660773},{"date":"2023-09-25","open":13.497285,"high":13.675122,"low":13.346918,"close":13.578478},{"date":"2023-09-26","open":13.588998,"high":13.768824,"low":13.474554,"close":13.651651},{"date":"2023-09-27","open":13.658761,"high":14.193514,"low":13.575673,"close":13.939193},{"date":"2023-09-28","open":13.921492,"high":14.571278,"low":13.876724,"close":14.386852},{"date":"2023-09-29","open":14.358731,"high":14.626483,"low":14.056894,"close":14.418841},{"date":"2023-10-02","open":15.015801,"high":15.527959,"low":14.641658,"close":14.889584},{"date":"2023-10-03","open":14.908141,"high":15.113944,"low":14.686892,"close":14.894901},{"date":"2023-10-04","open":14.917583,"high":15.201125,"low":14.732862,"close":15.144294},{"date":"2023-10-05","open":15.120875,"high":15.409046,"low":14.840277,"close":14.96504},{"date":"2023-10-06","open":14.944747,"high":15.513507,"low":14.696274,"close":15.144792},{"date":"2023-10-09","open":15.009962,"high":15.076016,"low":14.525451,"close":14.802698},{"date":"2023-10-10","open":14.715085,"high":14.865195,"low":14.523873,"close":14.607417},{"date":"2023-10-11","open":14.619886,"high":14.681097,"low":14.025766,"close":14.236841},{"date":"2023-10-12","open":14.230163,"high":14.324976,"low":13.979729,"close":14.206325},{"date":"2023-10-13","open":14.216963,"high":14.415222,"low":13.699836,"close":13.836482},{"date":"2023-10-16","open":14.004085,"high":15.61524,"low":13.965991,"close":14.744476},{"date":"2023-10-17","open":14.752103,"high":14.879565,"low":14.442371,"close":14.676257},{"date":"2023-10-18","open":14.668513,"high":14.980102,"low":14.248203,"close":14.391358},{"date":"2023-10-19","open":14.451426,"high":14.787409,"low":14.130525,"close":14.509134},{"date":"2023-10-20","open":14.453979,"high":15.248273,"low":14.230465,"close":14.88404},{"date":"2023-10-23","open":15.094904,"high":17.757484,"low":14.988161,"close":16.645326},{"date":"2023-10-24","open":16.672406,"high":17.895363,"low":16.491692,"close":17.079966},{"date":"2023-10-25","open":17.108821,"high":17.807053,"low":16.857255,"close":17.297283},{"date":"2023-10-26","open":17.32841,"high":17.583286,"low":16.836782,"close":17.099584},{"date":"2023-10-27","open":17.119474,"high":17.242242,"low":16.537109,"close":16.965769},{"date":"2023-10-30","open":17.151468,"high":17.438116,"low":16.897015,"close":17.198739},{"date":"2023-10-31","open":17.198599,"high":17.47619,"low":16.870095,"close":17.377727},{"date":"2023-11-01","open":17.386435,"high":18.020013,"low":16.989611,"close":17.831497},{"date":"2023-11-02","open":17.791215,"high":18.123043,"low":17.16273,"close":17.531979},{"date":"2023-11-03","open":17.530936,"high":17.571306,"low":16.949153,"close":17.372584},{"date":"2023-11-06","open":17.523152,"high":17.787582,"low":17.375961,"close":17.630222},{"date":"2023-11-07","open":17.663976,"high":18.322295,"low":17.394051,"close":17.945923},{"date":"2023-11-08","open":17.929747,"high":18.489448,"low":17.751272,"close":18.203662},{"date":"2023-11-09","open":18.225073,"high":19.50367,"low":18.034573,"close":18.634679},{"date":"2023-11-10","open":18.687445,"high":19.386029,"low":18.485175,"close":19.26244},{"date":"2023-11-13","open":19.083308,"high":19.344121,"low":18.608139,"close":18.703553},{"date":"2023-11-14","open":18.7026,"high":18.958201,"low":17.596638,"close":18.079883},{"date":"2023-11-15","open":18.076211,"high":19.392996,"low":17.865021,"close":19.286947},{"date":"2023-11-16","open":19.29972,"high":19.376595,"low":17.83492,"close":18.19612},{"date":"2023-11-17","open":18.224549,"high":18.591686,"low":17.96684,"close":18.456381},{"date":"2023-11-20","open":18.874784,"high":19.20703,"low":18.472683,"close":18.924224},{"date":"2023-11-21","open":18.925636,"high":19.029128,"low":17.785302,"close":17.861656},{"date":"2023-11-22","open":17.874984,"high":19.046063,"low":17.742867,"close":18.779762},{"date":"2023-11-23","open":18.794852,"high":18.912889,"low":18.402594,"close":18.624089},{"date":"2023-11-24","open":18.727868,"high":19.309064,"low":18.608311,"close":18.852183},{"date":"2023-11-27","open":18.70762,"high":18.776067,"low":18.185695,"close":18.506077},{"date":"2023-11-28","open":18.488626,"high":19.103137,"low":18.039015,"close":18.548167},{"date":"2023-11-29","open":18.350272,"high":18.716864,"low":18.131871,"close":18.317372},{"date":"2023-11-30","open":18.332909,"high":18.599932,"low":18.138725,"close":18.341566},{"date":"2023-12-01","open":18.347809,"high":19.000292,"low":17.950208,"close":18.521099},{"date":"2023-12-04","open":19.091296,"high":20.805759,"low":18.57715,"close":20.559808},{"date":"2023-12-05","open":20.490742,"high":22.193727,"low":20.093237,"close":21.649261},{"date":"2023-12-06","open":21.634277,"high":21.761102,"low":21.120581,"close":21.370209},{"date":"2023-12-07","open":21.418425,"high":21.632736,"low":20.827596,"close":21.1498},{"date":"2023-12-08","open":21.157115,"high":22.25952,"low":21.014031,"close":21.937389},{"date":"2023-12-11","open":21.680035,"high":22.002717,"low":19.839897,"close":20.679947},{"date":"2023-12-12","open":20.637506,"high":21.125614,"low":20.192055,"close":20.809447},{"date":"2023-12-13","open":20.789735,"high":21.869812,"low":19.84689,"close":21.471757},{"date":"2023-12-14","open":20.990304,"high":21.304571,"low":20.081807,"close":21.041503},{"date":"2023-12-15","open":20.975854,"high":21.237783,"low":20.217766,"close":20.599248},{"date":"2023-12-18","open":20.336197,"high":21.066662,"low":19.779302,"close":20.901745},{"date":"2023-12-19","open":20.8956,"high":21.359279,"low":20.271713,"close":20.596569},{"date":"2023-12-20","open":20.579535,"high":21.721484,"low":20.508766,"close":21.328696},{"date":"2023-12-21","open":21.362312,"high":21.656144,"low":21.037794,"close":21.389031},{"date":"2023-12-22","open":21.286416,"high":21.584083,"low":20.841488,"close":21.27192},{"date":"2023-12-26","open":21.098582,"high":21.1152,"low":19.995516,"close":20.540888},{"date":"2023-12-27","open":20.449772,"high":21.087408,"low":20.093267,"close":20.770341},{"date":"2023-12-28","open":20.80357,"high":21.127128,"low":20.143494,"close":20.437355},{"date":"2023-12-29","open":20.510202,"high":20.863368,"low":19.816707,"close":20.302853},{"date":"2024-01-02","open":21.334868,"high":22.247648,"low":21.165236,"close":21.690364},{"date":"2024-01-03","open":21.748058,"high":22.332002,"low":19.585248,"close":20.982201},{"date":"2024-01-04","open":20.914742,"high":21.925317,"low":20.722997,"close":21.557702},{"date":"2024-01-05","open":21.545457,"high":21.884661,"low":20.496355,"close":21.556537},{"date":"2024-01-08","open":21.41407,"high":23.399417,"low":21.039517,"close":23.11045},{"date":"2024-01-09","open":23.099086,"high":23.574487,"low":21.820531,"close":22.687693},{"date":"2024-01-10","open":22.652647,"high":23.561133,"low":21.659667,"close":23.013172},{"date":"2024-01-11","open":23.001153,"high":24.340599,"low":22.156291,"close":22.951},{"date":"2024-01-12","open":22.794098,"high":22.882396,"low":20.047874,"close":20.848621},{"date":"2024-01-15","open":20.306872,"high":21.371035,"low":20.205546,"close":20.929051},{"date":"2024-01-16","open":20.705606,"high":21.505049,"low":20.453581,"close":21.288475},{"date":"2024-01-17","open":21.2287,"high":21.543186,"low":20.706252,"close":21.300518},{"date":"2024-01-18","open":21.272052,"high":21.356388,"low":20.043469,"close":20.426148},{"date":"2024-01-19","open":20.366267,"high":20.848343,"low":19.705417,"close":20.511541},{"date":"2024-01-22","open":20.451777,"high":20.649351,"low":19.356197,"close":19.545183},{"date":"2024-01-23","open":19.535523,"high":19.865642,"low":18.879517,"close":19.685211},{"date":"2024-01-24","open":19.637701,"high":20.145777,"low":19.324869,"close":19.879851},{"date":"2024-01-25","open":19.892729,"high":20.101233,"low":19.501876,"close":19.794658},{"date":"2024-01-26","open":19.763315,"high":20.958097,"low":19.627213,"close":20.728102},{"date":"2024-01-29","open":20.763965,"high":21.461646,"low":20.512149,"close":21.381544},{"date":"2024-01-30","open":21.108116,"high":21.431777,"low":20.638395,"close":20.938505},{"date":"2024-01-31","open":20.891218,"high":21.350029,"low":20.372973,"close":20.580478},{"date":"2024-02-01","open":20.674216,"high":21.147474,"low":20.087385,"close":20.799966},{"date":"2024-02-02","open":20.791689,"high":21.377556,"low":20.498183,"close":21.026275},{"date":"2024-02-05","open":20.687064,"high":21.429978,"low":20.511388,"close":20.880939},{"date":"2024-02-06","open":20.896591,"high":21.273686,"low":20.686065,"close":21.00799},{"date":"2024-02-07","open":20.996375,"high":21.711298,"low":20.744404,"close":21.613106},{"date":"2024-02-08","open":21.621619,"high":22.43064,"low":21.586815,"close":22.12276},{"date":"2024-02-09","open":22.103152,"high":23.708411,"low":22.05416,"close":23.132589},{"date":"2024-02-12","open":23.707752,"high":24.865913,"low":23.369414,"close":24.565573},{"date":"2024-02-13","open":24.557186,"high":25.176463,"low":23.605632,"close":24.773495},{"date":"2024-02-14","open":24.784205,"high":26.102484,"low":24.519076,"close":25.873667},{"date":"2024-02-15","open":25.867174,"high":26.421221,"low":25.420003,"close":25.77512},{"date":"2024-02-16","open":25.760245,"high":26.217582,"low":25.452777,"close":25.770782},{"date":"2024-02-19","open":25.720585,"high":25.940516,"low":25.303755,"close":25.388298},{"date":"2024-02-20","open":25.693119,"high":26.2949,"low":25.019226,"close":25.784227},{"date":"2024-02-21","open":25.674064,"high":25.798863,"low":24.775434,"close":25.488704},{"date":"2024-02-22","open":25.461066,"high":25.662051,"low":24.886654,"close":25.241887},{"date":"2024-02-23","open":25.200477,"high":25.433337,"low":24.602089,"close":24.761906},{"date":"2024-02-26","open":25.306213,"high":27.029153,"low":24.868688,"close":26.74652},{"date":"2024-02-27","open":26.714834,"high":28.284584,"low":26.592553,"close":27.922836},{"date":"2024-02-28","open":27.983076,"high":31.523557,"low":27.705128,"close":30.606012},{"date":"2024-02-29","open":30.590107,"high":31.274794,"low":29.307376,"close":29.775164},{"date":"2024-03-01","open":29.802723,"high":30.907269,"low":28.986853,"close":29.792776},{"date":"2024-03-04","open":30.194942,"high":32.85426,"low":29.270814,"close":32.14981},{"date":"2024-03-05","open":32.193614,"high":32.723427,"low":27.539958,"close":29.787002},{"date":"2024-03-06","open":29.864328,"high":31.734162,"low":29.079645,"close":30.637698},{"date":"2024-03-07","open":30.655854,"high":31.648506,"low":30.199627,"close":30.915486},{"date":"2024-03-08","open":30.895509,"high":32.481492,"low":30.030454,"close":31.24647},{"date":"2024-03-11","open":31.556409,"high":33.446733,"low":30.568076,"close":32.948451},{"date":"2024-03-12","open":32.940925,"high":33.868672,"low":31.314132,"close":32.997521},{"date":"2024-03-13","open":33.034493,"high":34.10447,"low":32.639687,"close":33.535877},{"date":"2024-03-14","open":33.55588,"high":34.230677,"low":31.382419,"close":32.924835},{"date":"2024-03-15","open":32.944594,"high":33.545634,"low":30.118839,"close":32.15678},{"date":"2024-03-18","open":31.64697,"high":32.074125,"low":30.713663,"close":31.240142},{"date":"2024-03-19","open":31.242787,"high":31.688396,"low":28.392189,"close":28.664291},{"date":"2024-03-20","open":28.640034,"high":31.663802,"low":27.721531,"close":31.401573},{"date":"2024-03-21","open":30.981591,"high":31.470602,"low":28.99609,"close":29.97423},{"date":"2024-03-22","open":29.989457,"high":30.879865,"low":28.454461,"close":29.543778},{"date":"2024-03-25","open":31.022196,"high":32.928257,"low":30.415505,"close":32.112792},{"date":"2024-03-26","open":32.165486,"high":33.013402,"low":31.477638,"close":32.147896},{"date":"2024-03-27","open":31.808634,"high":32.725464,"low":30.820728,"close":31.380648},{"date":"2024-03-28","open":31.338701,"high":32.451185,"low":30.502464,"close":31.630263},{"date":"2024-04-01","open":31.556082,"high":31.707705,"low":29.765199,"close":30.872279},{"date":"2024-04-02","open":30.660382,"high":30.748974,"low":28.029719,"close":28.689692},{"date":"2024-04-03","open":28.445062,"high":29.288209,"low":27.780171,"close":28.504501},{"date":"2024-04-04","open":28.429203,"high":30.176704,"low":27.985185,"close":29.683877},{"date":"2024-04-05","open":29.672522,"high":30.086602,"low":28.085106,"close":28.931743},{"date":"2024-04-08","open":29.591381,"high":31.346427,"low":29.09898,"close":30.464709},{"date":"2024-04-09","open":30.370345,"high":30.462865,"low":28.601384,"close":29.257116},{"date":"2024-04-10","open":29.133279,"high":30.44782,"low":28.368475,"close":30.077517},{"date":"2024-04-11","open":30.037165,"high":30.432273,"low":29.024044,"close":29.510992},{"date":"2024-04-12","open":29.304725,"high":30.318106,"low":26.58866,"close":28.283817},{"date":"2024-04-15","open":27.755786,"high":28.599615,"low":25.91818,"close":26.627016},{"date":"2024-04-16","open":26.448326,"high":27.067922,"low":25.528031,"close":26.503422},{"date":"2024-04-17","open":26.611735,"high":27.217337,"low":24.729822,"close":25.657076},{"date":"2024-04-18","open":25.768842,"high":27.010769,"low":25.255843,"close":26.486176},{"date":"2024-04-19","open":26.530844,"high":27.442178,"low":24.482522,"close":26.451392},{"date":"2024-04-22","open":27.022058,"high":28.771162,"low":26.835254,"close":28.494362},{"date":"2024-04-23","open":28.542915,"high":29.170207,"low":28.035121,"close":28.356671},{"date":"2024-04-24","open":28.436015,"high":28.853222,"low":27.029036,"close":27.478524},{"date":"2024-04-25","open":27.608391,"high":28.184981,"low":26.614854,"close":27.528043},{"date":"2024-04-26","open":27.50808,"high":27.720274,"low":26.766943,"close":27.156778},{"date":"2024-04-29","open":26.882672,"high":27.541828,"low":26.173644,"close":27.079293},{"date":"2024-04-30","open":27.202816,"high":28.189099,"low":25.149216,"close":26.324243},{"date":"2024-05-01","open":26.377687,"high":26.524192,"low":24.150459,"close":25.212285},{"date":"2024-05-02","open":25.008717,"high":25.995306,"low":24.358456,"close":25.576676},{"date":"2024-05-03","open":25.532872,"high":27.728741,"low":25.237504,"close":27.251594},{"date":"2024-05-06","open":27.682225,"high":28.481022,"low":26.775046,"close":27.094303},{"date":"2024-05-07","open":27.052146,"high":27.786671,"low":26.61848,"close":26.811703},{"date":"2024-05-08","open":26.837102,"high":27.261854,"low":26.12081,"close":26.340064},{"date":"2024-05-09","open":26.406013,"high":27.421912,"low":25.741908,"close":26.951062},{"date":"2024-05-10","open":26.799894,"high":26.985544,"low":25.216954,"close":25.594724},{"date":"2024-05-13","open":25.93939,"high":27.145868,"low":25.619415,"close":26.85974},{"date":"2024-05-14","open":26.865662,"high":26.961342,"low":25.800994,"close":26.077308},{"date":"2024-05-15","open":26.044141,"high":28.204149,"low":25.58306,"close":27.660733},{"date":"2024-05-16","open":27.700054,"high":28.112508,"low":26.881633,"close":27.35367},{"date":"2024-05-17","open":27.40076,"high":28.387585,"low":26.824364,"close":27.734893},{"date":"2024-05-20","open":27.355313,"high":29.679773,"low":26.915911,"close":29.293488},{"date":"2024-05-21","open":29.377816,"high":29.885821,"low":28.35945,"close":28.914151},{"date":"2024-05-22","open":28.920129,"high":29.714041,"low":28.342942,"close":28.881245},{"date":"2024-05-23","open":29.00123,"high":30.096194,"low":27.7734,"close":29.069164},{"date":"2024-05-24","open":29.150699,"high":29.78066,"low":28.347344,"close":29.362947},{"date":"2024-05-27","open":29.286056,"high":30.25683,"low":28.835392,"close":29.437182},{"date":"2024-05-28","open":29.683047,"high":29.754788,"low":28.475904,"close":29.008993},{"date":"2024-05-29","open":28.919361,"high":29.502232,"low":28.379938,"close":28.861033},{"date":"2024-05-30","open":28.618992,"high":29.674771,"low":28.265118,"close":28.87749},{"date":"2024-05-31","open":28.901916,"high":29.483879,"low":27.962569,"close":28.76307},{"date":"2024-06-03","open":28.846312,"high":30.107838,"low":28.443696,"close":29.034314},{"date":"2024-06-04","open":29.009843,"high":30.452186,"low":28.883052,"close":30.051257},{"date":"2024-06-05","open":30.054825,"high":30.616181,"low":29.59139,"close":29.939427},{"date":"2024-06-06","open":29.941755,"high":30.204266,"low":29.232622,"close":29.601255},{"date":"2024-06-07","open":29.541942,"high":31.236021,"low":28.378506,"close":29.817002},{"date":"2024-06-10","open":30.134608,"high":30.456728,"low":29.65792,"close":29.865806},{"date":"2024-06-11","open":29.832998,"high":30.048745,"low":28.245707,"close":28.933435},{"date":"2024-06-12","open":28.841697,"high":30.092815,"low":28.354808,"close":28.982759},{"date":"2024-06-13","open":29.154851,"high":29.631092,"low":28.261612,"close":28.791566},{"date":"2024-06-14","open":28.774987,"high":29.059749,"low":27.634655,"close":28.097735},{"date":"2024-06-17","open":28.371037,"high":28.944181,"low":27.696172,"close":28.545217},{"date":"2024-06-18","open":28.487728,"high":28.693358,"low":27.259182,"close":27.761217},{"date":"2024-06-19","open":27.792381,"high":28.098892,"low":27.163471,"close":27.41401},{"date":"2024-06-20","open":27.359369,"high":28.418012,"low":27.106535,"close":27.303722},{"date":"2024-06-21","open":27.315229,"high":27.913919,"low":26.568006,"close":27.505268},{"date":"2024-06-24","open":27.070649,"high":27.192063,"low":24.883612,"close":25.705084},{"date":"2024-06-25","open":25.678439,"high":26.81449,"low":25.62768,"close":26.510087},{"date":"2024-06-26","open":26.500759,"high":27.10548,"low":25.968319,"close":26.291146},{"date":"2024-06-27","open":26.335351,"high":27.02712,"low":25.852664,"close":26.369678},{"date":"2024-06-28","open":26.345433,"high":26.686106,"low":25.469242,"close":25.779343},{"date":"2024-07-01","open":26.825246,"high":27.403685,"low":26.587389,"close":26.863111},{"date":"2024-07-02","open":26.832482,"high":27.164892,"low":26.000597,"close":26.587906},{"date":"2024-07-03","open":26.528453,"high":26.628852,"low":24.987475,"close":25.384068},{"date":"2024-07-04","open":25.422694,"high":25.649096,"low":23.614295,"close":23.790357},{"date":"2024-07-05","open":24.108737,"high":24.412394,"low":22.215721,"close":23.601729},{"date":"2024-07-08","open":23.308826,"high":24.678794,"low":22.622819,"close":23.989604},{"date":"2024-07-09","open":23.959932,"high":24.74334,"low":23.662435,"close":24.51449},{"date":"2024-07-10","open":24.482438,"high":25.101038,"low":23.881207,"close":24.252044},{"date":"2024-07-11","open":24.275848,"high":25.047568,"low":23.467911,"close":23.675945},{"date":"2024-07-12","open":23.68594,"high":24.435541,"low":23.332094,"close":23.922432},{"date":"2024-07-15","open":25.133291,"high":26.991235,"low":24.812511,"close":26.661106},{"date":"2024-07-16","open":26.680878,"high":26.977063,"low":25.22139,"close":26.37531},{"date":"2024-07-17","open":26.316735,"high":26.935044,"low":25.660661,"close":26.052201},{"date":"2024-07-18","open":26.024698,"high":26.661296,"low":25.508412,"close":26.047411},{"date":"2024-07-19","open":26.134657,"high":28.177243,"low":25.849187,"close":27.805264},{"date":"2024-07-22","open":28.365087,"high":28.716669,"low":27.571827,"close":28.211559},{"date":"2024-07-23","open":28.17349,"high":28.372192,"low":27.115931,"close":27.391368},{"date":"2024-07-24","open":27.352736,"high":28.006329,"low":26.753231,"close":27.058989},{"date":"2024-07-25","open":27.254435,"high":28.13129,"low":26.413054,"close":27.956414},{"date":"2024-07-26","open":27.834639,"high":28.971655,"low":27.495334,"close":28.527543},{"date":"2024-07-29","open":28.591185,"high":29.569552,"low":27.642484,"close":28.081188},{"date":"2024-07-30","open":27.487501,"high":27.666384,"low":26.556433,"close":26.987104},{"date":"2024-07-31","open":26.946441,"high":27.289482,"low":25.835136,"close":26.126009},{"date":"2024-08-01","open":25.912252,"high":26.513161,"low":24.8196,"close":26.31739},{"date":"2024-08-02","open":26.213859,"high":26.724496,"low":24.241824,"close":24.867625},{"date":"2024-08-05","open":23.343095,"high":24.246123,"low":19.613728,"close":22.103224},{"date":"2024-08-06","open":22.040992,"high":23.573854,"low":21.941683,"close":23.049877},{"date":"2024-08-07","open":23.040397,"high":23.878431,"low":22.295652,"close":22.672299},{"date":"2024-08-08","open":22.7605,"high":25.929774,"low":22.179716,"close":25.049965},{"date":"2024-08-09","open":25.008734,"high":25.147339,"low":24.047026,"close":24.606667},{"date":"2024-08-12","open":23.771281,"high":24.656584,"low":22.938374,"close":23.705583},{"date":"2024-08-13","open":23.624445,"high":24.66393,"low":23.200258,"close":24.165878},{"date":"2024-08-14","open":24.180342,"high":24.968581,"low":23.198619,"close":23.668436},{"date":"2024-08-15","open":23.606556,"high":24.252183,"low":22.376396,"close":23.08763},{"date":"2024-08-16","open":23.069103,"high":24.062218,"low":22.405745,"close":23.20474},{"date":"2024-08-19","open":22.918853,"high":23.631894,"low":22.675399,"close":23.394589},{"date":"2024-08-20","open":23.385702,"high":24.242448,"low":22.787099,"close":23.138709},{"date":"2024-08-21","open":23.124203,"high":24.464038,"low":22.98432,"close":24.009138},{"date":"2024-08-22","open":23.988211,"high":24.509448,"low":23.418515,"close":23.993042},{"date":"2024-08-23","open":23.951164,"high":25.790539,"low":23.622314,"close":25.168566},{"date":"2024-08-26","open":25.244592,"high":25.357453,"low":24.503277,"close":24.592987},{"date":"2024-08-27","open":24.606504,"high":24.906937,"low":22.653818,"close":23.283184},{"date":"2024-08-28","open":23.219658,"high":23.829805,"low":22.560395,"close":23.266562},{"date":"2024-08-29","open":23.254545,"high":24.125405,"low":22.92147,"close":23.186529},{"date":"2024-08-30","open":23.24292,"high":23.719477,"low":22.538182,"close":23.386916},{"date":"2024-09-02","open":22.591171,"high":23.72744,"low":22.492227,"close":23.440281},{"date":"2024-09-03","open":23.640425,"high":24.15931,"low":22.941278,"close":23.080783},{"date":"2024-09-04","open":22.760239,"high":23.387242,"low":21.945487,"close":22.949723},{"date":"2024-09-05","open":22.946089,"high":23.111352,"low":21.780752,"close":22.082034},{"date":"2024-09-06","open":22.047356,"high":22.671944,"low":20.521134,"close":21.369726},{"date":"2024-09-09","open":21.722185,"high":23.116685,"low":21.512147,"close":22.526908},{"date":"2024-09-10","open":22.495197,"high":22.954783,"low":22.130622,"close":22.667449},{"date":"2024-09-11","open":22.642554,"high":22.93964,"low":21.71009,"close":22.558523},{"date":"2024-09-12","open":22.574557,"high":23.08268,"low":22.14068,"close":22.528691},{"date":"2024-09-13","open":22.468533,"high":23.470019,"low":22.041616,"close":23.190466},{"date":"2024-09-16","open":22.669747,"high":22.752795,"low":21.959578,"close":22.311606},{"date":"2024-09-17","open":22.304299,"high":23.721026,"low":22.04548,"close":23.26516},{"date":"2024-09-18","open":23.234738,"high":24.023324,"low":22.52379,"close":23.770176},{"date":"2024-09-19","open":23.894774,"high":24.809467,"low":23.495196,"close":24.080219},{"date":"2024-09-20","open":24.110003,"high":24.587216,"low":23.515654,"close":23.887344},{"date":"2024-09-23","open":24.027054,"high":24.535614,"low":23.522927,"close":23.878933},{"date":"2024-09-24","open":23.871726,"high":24.441842,"low":23.309716,"close":24.009313},{"date":"2024-09-25","open":23.957406,"high":24.242912,"low":23.352555,"close":23.515063},{"date":"2024-09-26","open":23.545849,"high":24.59944,"low":23.13028,"close":24.185391},{"date":"2024-09-27","open":24.183292,"high":24.969047,"low":24.037914,"close":24.657622},{"date":"2024-09-30","open":24.47305,"high":24.799694,"low":23.378335,"close":23.802831},{"date":"2024-10-01","open":23.834012,"high":24.156587,"low":22.321925,"close":22.595993},{"date":"2024-10-02","open":22.644949,"high":23.432756,"low":22.336561,"close":22.71093},{"date":"2024-10-03","open":22.624486,"high":23.130002,"low":22.294429,"close":22.672809},{"date":"2024-10-04","open":22.70247,"high":23.563509,"low":22.46878,"close":23.274125},{"date":"2024-10-07","open":23.509724,"high":24.260347,"low":23.183517,"close":23.330938},{"date":"2024-10-08","open":23.360305,"high":24.087463,"low":23.134441,"close":23.572141},{"date":"2024-10-09","open":23.523475,"high":23.832423,"low":22.798819,"close":23.068652},{"date":"2024-10-10","open":23.070409,"high":23.396819,"low":22.222017,"close":22.839211},{"date":"2024-10-11","open":22.769332,"high":23.973349,"low":22.407607,"close":23.360143},{"date":"2024-10-14","open":23.511238,"high":25,"low":23.257086,"close":24.784533},{"date":"2024-10-15","open":24.80407,"high":25.597031,"low":24.117964,"close":25.031393},{"date":"2024-10-16","open":25.025796,"high":25.570676,"low":24.696762,"close":25.121109},{"date":"2024-10-17","open":25.129516,"high":25.268577,"low":24.562233,"close":24.894674},{"date":"2024-10-18","open":24.891004,"high":25.486876,"low":24.526715,"close":25.064509},{"date":"2024-10-21","open":25.221968,"high":25.471138,"low":24.24403,"close":24.588758},{"date":"2024-10-22","open":24.626522,"high":24.803366,"low":24.078095,"close":24.414842},{"date":"2024-10-23","open":24.393579,"high":24.766045,"low":23.497623,"close":24.401374},{"date":"2024-10-24","open":24.403158,"high":25.213472,"low":24.106708,"close":24.794223},{"date":"2024-10-25","open":24.796929,"high":25.188663,"low":23.724152,"close":24.164855},{"date":"2024-10-28","open":24.7138,"high":25.662604,"low":24.48337,"close":25.372655},{"date":"2024-10-29","open":25.387391,"high":26.753263,"low":25.004757,"close":26.149491},{"date":"2024-10-30","open":26.09507,"high":26.217869,"low":25.483621,"close":25.822233},{"date":"2024-10-31","open":25.837916,"high":26.5096,"low":24.831976,"close":25.532983},{"date":"2024-11-01","open":25.489477,"high":26.113907,"low":24.787188,"close":25.268183},{"date":"2024-11-04","open":25.054274,"high":25.353705,"low":24.218956,"close":24.691384},{"date":"2024-11-05","open":24.694155,"high":25.813152,"low":24.434691,"close":25.232109},{"date":"2024-11-06","open":25.205493,"high":28.755425,"low":25.114477,"close":28.265348},{"date":"2024-11-07","open":28.356468,"high":29.052937,"low":27.393577,"close":28.058245},{"date":"2024-11-08","open":27.979437,"high":28.769464,"low":27.836581,"close":28.412769},{"date":"2024-11-11","open":29.875447,"high":34.261587,"low":29.805205,"close":33.911728},{"date":"2024-11-12","open":33.808409,"high":34.711253,"low":32.281461,"close":33.777934},{"date":"2024-11-13","open":33.798683,"high":36.265079,"low":32.845905,"close":34.986979},{"date":"2024-11-14","open":35.103138,"high":36.132697,"low":33.518474,"close":33.946286},{"date":"2024-11-15","open":33.978743,"high":35.927398,"low":33.749547,"close":35.42989},{"date":"2024-11-18","open":34.951239,"high":36.081293,"low":34.11821,"close":34.621089},{"date":"2024-11-19","open":34.598983,"high":35.99795,"low":34.199607,"close":35.133368},{"date":"2024-11-20","open":35.072858,"high":36.229448,"low":34.449041,"close":35.597221},{"date":"2024-11-21","open":35.569682,"high":37.363679,"low":35.168018,"close":36.801036},{"date":"2024-11-22","open":36.840981,"high":37.399348,"low":35.758514,"close":36.510593},{"date":"2024-11-25","open":36.082322,"high":37.834977,"low":33.980218,"close":35.516521},{"date":"2024-11-26","open":35.412946,"high":36.466019,"low":34.314368,"close":35.070209},{"date":"2024-11-27","open":34.582075,"high":36.718973,"low":34.190751,"close":36.006901},{"date":"2024-11-28","open":36.063741,"high":36.563031,"low":35.187359,"close":35.682779},{"date":"2024-11-29","open":36.286426,"high":37.680773,"low":35.80057,"close":36.691968},{"date":"2024-12-02","open":36.374886,"high":37.133674,"low":35.243842,"close":36.059014},{"date":"2024-12-03","open":36.011604,"high":36.253143,"low":34.935521,"close":35.955066},{"date":"2024-12-04","open":35.983513,"high":37.398538,"low":35.285179,"close":36.89793},{"date":"2024-12-05","open":36.925525,"high":39.300155,"low":34.349201,"close":36.642588},{"date":"2024-12-06","open":36.553473,"high":38.74037,"low":36.142359,"close":37.558787},{"date":"2024-12-09","open":37.964353,"high":38.227245,"low":34.896593,"close":36.236805},{"date":"2024-12-10","open":36.257883,"high":36.683765,"low":34.637682,"close":35.557961},{"date":"2024-12-11","open":35.521369,"high":37.506888,"low":34.685941,"close":36.711325},{"date":"2024-12-12","open":36.756105,"high":38.044647,"low":35.96074,"close":36.919787},{"date":"2024-12-13","open":36.979093,"high":38.283006,"low":36.526583,"close":37.905953},{"date":"2024-12-16","open":39.147358,"high":40.526712,"low":38.491917,"close":39.737757},{"date":"2024-12-17","open":39.734844,"high":40.961747,"low":39.366907,"close":39.871146},{"date":"2024-12-18","open":39.855003,"high":41.002321,"low":37.46432,"close":37.745724},{"date":"2024-12-19","open":38.509805,"high":39.587253,"low":36.176936,"close":37.334539},{"date":"2024-12-20","open":37.311645,"high":37.689622,"low":34.710852,"close":36.960795},{"date":"2024-12-23","open":36.031659,"high":36.760476,"low":34.895311,"close":36.05683},{"date":"2024-12-24","open":36.041637,"high":37.894978,"low":35.445121,"close":37.410157},{"date":"2024-12-25","open":37.374704,"high":37.763788,"low":36.981607,"close":37.709729},{"date":"2024-12-26","open":37.664393,"high":37.920732,"low":35.803717,"close":36.048642},{"date":"2024-12-27","open":36.051325,"high":37.079259,"low":35.121792,"close":35.780953},{"date":"2024-12-30","open":35.493096,"high":36.386474,"low":34.563256,"close":35.377071},{"date":"2024-12-31","open":35.351412,"high":36.778082,"low":34.779383,"close":35.348058},{"date":"2025-01-01","open":35.345547,"high":35.976855,"low":35.111544,"close":35.750004},{"date":"2025-01-02","open":35.737823,"high":37.091533,"low":35.216887,"close":36.306928},{"date":"2025-01-03","open":36.279241,"high":37.351368,"low":35.813737,"close":36.967081},{"date":"2025-01-06","open":37.073149,"high":39.05357,"low":36.752008,"close":38.633909},{"date":"2025-01-07","open":38.638287,"high":38.863624,"low":35.880198,"close":36.370518},{"date":"2025-01-08","open":36.404664,"high":36.583791,"low":34.425009,"close":35.562277},{"date":"2025-01-09","open":35.461465,"high":35.66715,"low":33.813038,"close":34.394024},{"date":"2025-01-10","open":34.367203,"high":35.677889,"low":33.714534,"close":34.880729},{"date":"2025-01-13","open":34.786234,"high":35.847787,"low":32.685454,"close":35.282032},{"date":"2025-01-14","open":35.23764,"high":36.434615,"low":35.011828,"close":35.989621},{"date":"2025-01-15","open":35.842635,"high":37.505195,"low":35.406031,"close":36.982203},{"date":"2025-01-16","open":36.918881,"high":37.082782,"low":35.272338,"close":36.345116},{"date":"2025-01-17","open":36.39925,"high":38.828228,"low":36.21985,"close":37.874995},{"date":"2025-01-20","open":36.946189,"high":40.270294,"low":35.994305,"close":37.019944},{"date":"2025-01-21","open":37.197895,"high":39.37577,"low":36.316152,"close":38.533307},{"date":"2025-01-22","open":38.481629,"high":38.615246,"low":37.161188,"close":37.412794},{"date":"2025-01-23","open":37.477711,"high":38.989737,"low":36.572589,"close":37.586387},{"date":"2025-01-24","open":37.629937,"high":38.826512,"low":36.765393,"close":37.730854},{"date":"2025-01-27","open":36.919218,"high":37.784941,"low":35.173331,"close":37.270822},{"date":"2025-01-28","open":37.217007,"high":37.908545,"low":36.126099,"close":36.599819},{"date":"2025-01-29","open":36.545681,"high":37.967997,"low":36.454987,"close":37.456585},{"date":"2025-01-30","open":37.102943,"high":38.099671,"low":36.201367,"close":36.813806},{"date":"2025-01-31","open":36.727315,"high":37.540694,"low":35.455657,"close":36.123901},{"date":"2025-02-03","open":34.314607,"high":36.614035,"low":31.747218,"close":35.511603},{"date":"2025-02-04","open":35.595057,"high":35.882227,"low":33.417594,"close":34.006207},{"date":"2025-02-05","open":34.031061,"high":34.573879,"low":33.090506,"close":33.404193},{"date":"2025-02-06","open":33.495882,"high":34.739807,"low":33.05748,"close":33.567845},{"date":"2025-02-07","open":33.530741,"high":34.851288,"low":32.850601,"close":33.431597},{"date":"2025-02-10","open":33.444769,"high":34.156474,"low":32.421361,"close":33.20761},{"date":"2025-02-11","open":33.180681,"high":33.883729,"low":31.945787,"close":32.658419},{"date":"2025-02-12","open":32.719833,"high":33.992718,"low":32.033686,"close":33.415007},{"date":"2025-02-13","open":33.414463,"high":33.529291,"low":32.181966,"close":32.80549},{"date":"2025-02-14","open":32.673483,"high":34.219215,"low":32.478176,"close":33.615689},{"date":"2025-02-17","open":33.200884,"high":33.609447,"low":32.200237,"close":32.479417},{"date":"2025-02-18","open":33.266811,"high":33.659266,"low":31.78484,"close":32.612702},{"date":"2025-02-19","open":32.366193,"high":33.023145,"low":32.046961,"close":32.911696},{"date":"2025-02-20","open":32.762173,"high":33.602742,"low":32.427211,"close":33.26924},{"date":"2025-02-21","open":33.273742,"high":33.963865,"low":31.949917,"close":32.560284},{"date":"2025-02-24","open":32.628196,"high":32.864141,"low":30.699395,"close":30.882431},{"date":"2025-02-25","open":30.826977,"high":31.946838,"low":28.897179,"close":30.34937},{"date":"2025-02-26","open":30.243486,"high":30.760059,"low":27.909966,"close":28.701215},{"date":"2025-02-27","open":28.693379,"high":30.216697,"low":28.1198,"close":29.222414},{"date":"2025-02-28","open":29.293008,"high":29.927285,"low":26.990715,"close":29.593727},{"date":"2025-03-03","open":32.822239,"high":32.939891,"low":29.248214,"close":29.699459},{"date":"2025-03-04","open":29.667754,"high":30.761373,"low":27.703925,"close":29.873985},{"date":"2025-03-05","open":29.787617,"high":31.342564,"low":29.350702,"close":30.965048},{"date":"2025-03-06","open":30.929418,"high":32.032472,"low":29.902415,"close":30.725706},{"date":"2025-03-07","open":30.801254,"high":31.418442,"low":28.790074,"close":29.771449},{"date":"2025-03-10","open":27.643585,"high":29.125766,"low":26.44512,"close":27.089988},{"date":"2025-03-11","open":27.14924,"high":29.002602,"low":26.136907,"close":28.386631},{"date":"2025-03-12","open":28.372108,"high":29.008138,"low":27.322802,"close":28.389925},{"date":"2025-03-13","open":28.423691,"high":28.6557,"low":26.616692,"close":27.103076},{"date":"2025-03-14","open":27.011228,"high":28.548019,"low":26.771128,"close":27.983236},{"date":"2025-03-17","open":27.568619,"high":28.334044,"low":27.372872,"close":27.946974},{"date":"2025-03-18","open":27.916326,"high":27.933538,"low":26.62018,"close":27.196383},{"date":"2025-03-19","open":27.19127,"high":28.715551,"low":26.9583,"close":28.567},{"date":"2025-03-20","open":28.410062,"high":28.848876,"low":27.272853,"close":27.657343},{"date":"2025-03-21","open":27.577609,"high":28.231324,"low":27.201309,"close":27.822188},{"date":"2025-03-24","open":28.436038,"high":29.525764,"low":28.150691,"close":29.023617},{"date":"2025-03-25","open":29.00351,"high":29.422193,"low":28.372985,"close":28.893182},{"date":"2025-03-26","open":28.89577,"high":29.261084,"low":28.276407,"close":28.759639},{"date":"2025-03-27","open":28.730173,"high":29.047454,"low":27.930844,"close":28.493133},{"date":"2025-03-28","open":28.139925,"high":28.258938,"low":26.735821,"close":27.094949},{"date":"2025-03-31","open":26.413999,"high":26.963372,"low":25.700557,"close":26.198876},{"date":"2025-04-01","open":26.140788,"high":27.333183,"low":25.937463,"close":27.072591},{"date":"2025-04-02","open":27.058593,"high":28.23293,"low":25.70059,"close":26.053338},{"date":"2025-04-03","open":25.805575,"high":27.315259,"low":25.395013,"close":26.643922},{"date":"2025-04-04","open":26.506909,"high":27.935724,"low":25.834928,"close":27.627384},{"date":"2025-04-07","open":25.652237,"high":27.344354,"low":24.128093,"close":26.614208},{"date":"2025-04-08","open":26.402008,"high":27.052794,"low":25.072369,"close":25.500515},{"date":"2025-04-09","open":25.434013,"high":28.017078,"low":23.906689,"close":26.821702},{"date":"2025-04-10","open":26.650689,"high":26.807599,"low":24.534347,"close":25.036142},{"date":"2025-04-11","open":24.905247,"high":26.397883,"low":24.186313,"close":25.698228},{"date":"2025-04-14","open":25.79577,"high":26.74543,"low":25.648538,"close":26.219},{"date":"2025-04-15","open":26.220626,"high":26.814881,"low":25.713732,"close":25.808474},{"date":"2025-04-16","open":25.742679,"high":26.354739,"low":24.740359,"close":25.110184},{"date":"2025-04-17","open":25.027166,"high":25.935851,"low":24.826267,"close":25.52637},{"date":"2025-04-21","open":25.448859,"high":26.487925,"low":24.732295,"close":25.551651},{"date":"2025-04-22","open":25.476269,"high":27.804037,"low":24.809017,"close":27.340791},{"date":"2025-04-23","open":27.759768,"high":28.948881,"low":27.061893,"close":28.457217},{"date":"2025-04-24","open":28.390857,"high":28.492115,"low":27.14989,"close":28.077991},{"date":"2025-04-25","open":27.966083,"high":29.307542,"low":27.446,"close":28.713555},{"date":"2025-04-28","open":28.107466,"high":29.180189,"low":27.596599,"close":28.390408},{"date":"2025-04-29","open":28.329476,"high":28.858637,"low":27.910952,"close":28.279065},{"date":"2025-04-30","open":28.356469,"high":29.082837,"low":27.837931,"close":28.375927},{"date":"2025-05-01","open":28.548818,"high":30.394152,"low":28.521114,"close":29.956235},{"date":"2025-05-02","open":29.721942,"high":30.329327,"low":29.407901,"close":29.886168},{"date":"2025-05-05","open":29.032842,"high":29.360433,"low":27.937972,"close":28.51458},{"date":"2025-05-06","open":28.315148,"high":29.085637,"low":27.105031,"close":28.292383},{"date":"2025-05-07","open":28.086146,"high":29.02823,"low":27.782611,"close":28.614735},{"date":"2025-05-08","open":28.774223,"high":31.632724,"low":28.31334,"close":31.232151},{"date":"2025-05-09","open":31.192133,"high":31.82549,"low":30.521896,"close":30.797536},{"date":"2025-05-12","open":31.739585,"high":32.943252,"low":30.557946,"close":31.84641},{"date":"2025-05-13","open":31.72161,"high":32.619648,"low":31.019991,"close":32.06203},{"date":"2025-05-14","open":32,"high":32.917968,"low":31.46085,"close":32.476674},{"date":"2025-05-15","open":32.551845,"high":33.362149,"low":31.254819,"close":32.16588},{"date":"2025-05-16","open":31.998273,"high":33.144313,"low":31.6744,"close":32.473654},{"date":"2025-05-19","open":33.071047,"high":33.385585,"low":31.388915,"close":32.663114},{"date":"2025-05-20","open":32.668175,"high":33.471036,"low":31.5929,"close":32.540717},{"date":"2025-05-21","open":32.45771,"high":33.705196,"low":31.897133,"close":33.106848},{"date":"2025-05-22","open":33.061239,"high":34.16926,"low":32.63333,"close":33.906686},{"date":"2025-05-23","open":33.90566,"high":34.035632,"low":31.724346,"close":31.888291},{"date":"2025-05-26","open":32.49744,"high":33.650445,"low":32.391549,"close":33.166986},{"date":"2025-05-27","open":32.847511,"high":33.62237,"low":32.186893,"close":33.032784},{"date":"2025-05-28","open":33.014769,"high":33.403052,"low":32.122172,"close":32.723084},{"date":"2025-05-29","open":32.55609,"high":33.325181,"low":31.378303,"close":31.571692},{"date":"2025-05-30","open":31.578302,"high":32.28653,"low":30.963394,"close":31.378796},{"date":"2025-06-02","open":31.807984,"high":31.933482,"low":30.423177,"close":31.174185},{"date":"2025-06-03","open":31.090501,"high":31.842512,"low":30.695187,"close":31.22437},{"date":"2025-06-04","open":31.216754,"high":31.500333,"low":30.56046,"close":30.817069},{"date":"2025-06-05","open":30.827949,"high":31.525944,"low":29.284071,"close":30.093982},{"date":"2025-06-06","open":30.073488,"high":31.674781,"low":29.759853,"close":31.19524},{"date":"2025-06-09","open":31.734688,"high":33.398062,"low":31.36894,"close":32.877627},{"date":"2025-06-10","open":32.961686,"high":33.246042,"low":32.151122,"close":32.990441},{"date":"2025-06-11","open":32.981566,"high":33.109987,"low":31.958058,"close":32.499737},{"date":"2025-06-12","open":32.175802,"high":32.411416,"low":30.910223,"close":31.072493},{"date":"2025-06-13","open":31.031922,"high":31.248676,"low":29.626877,"close":30.7341},{"date":"2025-06-16","open":30.40605,"high":32.05034,"low":30.199425,"close":31.268364},{"date":"2025-06-17","open":31.38869,"high":31.849929,"low":30.199346,"close":30.699592},{"date":"2025-06-18","open":30.680681,"high":31.242753,"low":30.27563,"close":30.784191},{"date":"2025-06-19","open":30.975052,"high":31.36482,"low":30.516965,"close":30.915882},{"date":"2025-06-20","open":31.245194,"high":31.892805,"low":30.346958,"close":30.675395},{"date":"2025-06-23","open":29.698847,"high":31.574781,"low":29.198275,"close":31.051367},{"date":"2025-06-24","open":31.153851,"high":32.151344,"low":30.925208,"close":31.836888},{"date":"2025-06-25","open":31.796834,"high":32.538265,"low":31.592218,"close":32.125937},{"date":"2025-06-26","open":32.08371,"high":32.609481,"low":31.691156,"close":31.968232},{"date":"2025-06-27","open":32.032332,"high":33.00297,"low":31.847067,"close":32.581026},{"date":"2025-06-30","open":33.001382,"high":33.471774,"low":32.130527,"close":32.401128},{"date":"2025-07-01","open":32.322951,"high":32.465009,"low":31.230381,"close":31.557639},{"date":"2025-07-02","open":31.555752,"high":32.90875,"low":31.183536,"close":32.410132},{"date":"2025-07-03","open":32.320282,"high":33.2962,"low":32.152066,"close":32.794529},{"date":"2025-07-04","open":32.77884,"high":33.232339,"low":31.992854,"close":32.3168},{"date":"2025-07-07","open":33.041289,"high":33.263107,"low":32.252422,"close":32.492},{"date":"2025-07-08","open":32.330464,"high":33.154091,"low":32.017621,"close":32.849359},{"date":"2025-07-09","open":32.910524,"high":34.086958,"low":32.574534,"close":33.508838},{"date":"2025-07-10","open":33.496731,"high":35.201856,"low":33.102315,"close":34.889286},{"date":"2025-07-11","open":34.811824,"high":35.683984,"low":34.070186,"close":34.95308},{"date":"2025-07-14","open":35.282337,"high":36.801872,"low":35.095501,"close":35.683281},{"date":"2025-07-15","open":35.758863,"high":36.057254,"low":34.27664,"close":35.29884},{"date":"2025-07-16","open":35.364549,"high":36.118818,"low":34.565902,"close":35.331392},{"date":"2025-07-17","open":35.37773,"high":36.508089,"low":34.979751,"close":35.654109},{"date":"2025-07-18","open":35.63068,"high":36.233573,"low":34.706776,"close":35.143689},{"date":"2025-07-21","open":34.961163,"high":35.734387,"low":34.114259,"close":34.472989},{"date":"2025-07-22","open":34.429528,"high":35.435506,"low":33.701233,"close":34.853913},{"date":"2025-07-23","open":34.850103,"high":35.445328,"low":33.995483,"close":34.968931},{"date":"2025-07-24","open":34.958642,"high":35.633554,"low":34.456499,"close":35.096203},{"date":"2025-07-25","open":35.111651,"high":35.639212,"low":33.983889,"close":35.266},{"date":"2025-07-28","open":35.971672,"high":36.314848,"low":35.087164,"close":35.670873},{"date":"2025-07-29","open":35.635429,"high":36.083484,"low":35.080875,"close":35.479359},{"date":"2025-07-30","open":34.859564,"high":35.794598,"low":34.145248,"close":35.143805},{"date":"2025-07-31","open":35.411014,"high":35.771869,"low":34.306591,"close":34.570008},{"date":"2025-08-01","open":34.629527,"high":34.839743,"low":32.971114,"close":33.310409},{"date":"2025-08-04","open":33.429638,"high":34.066941,"low":33.178712,"close":33.578056},{"date":"2025-08-05","open":33.554825,"high":33.823862,"low":32.692426,"close":33.223557},{"date":"2025-08-06","open":33.221622,"high":33.927365,"low":32.945174,"close":33.502892},{"date":"2025-08-07","open":33.518512,"high":34.311079,"low":32.799989,"close":34.025969},{"date":"2025-08-08","open":33.692391,"high":34.161684,"low":32.766475,"close":33.421302},{"date":"2025-08-11","open":34.501423,"high":36.050439,"low":34.056487,"close":34.864111},{"date":"2025-08-12","open":34.978144,"high":35.609186,"low":34.651932,"close":35.337799},{"date":"2025-08-13","open":35.330345,"high":36.472497,"low":34.748828,"close":36.195649},{"date":"2025-08-14","open":36.207334,"high":36.893201,"low":34.233591,"close":34.993435},{"date":"2025-08-15","open":34.993435,"high":35.331607,"low":34.423035,"close":34.717957},{"date":"2025-08-18","open":34.735274,"high":34.9269,"low":33.70057,"close":34.424737},{"date":"2025-08-19","open":34.421677,"high":34.77945,"low":33.246765,"close":33.601152},{"date":"2025-08-20","open":33.597398,"high":34.182433,"low":33.097873,"close":33.724657},{"date":"2025-08-21","open":33.687872,"high":34.095148,"low":32.984916,"close":33.26245},{"date":"2025-08-22","open":33.245733,"high":34.916358,"low":32.613703,"close":34.198824},{"date":"2025-08-25","open":33.204003,"high":33.371111,"low":31.937963,"close":32.22465},{"date":"2025-08-26","open":32.28795,"high":33.096785,"low":31.559841,"close":32.562776},{"date":"2025-08-27","open":32.468208,"high":32.927178,"low":31.962668,"close":32.260398},{"date":"2025-08-28","open":32.223026,"high":32.964415,"low":31.867876,"close":32.402167},{"date":"2025-08-29","open":32.375141,"high":32.527442,"low":30.544019,"close":30.823446},{"date":"2025-09-01","open":30.770616,"high":31.348406,"low":29.771819,"close":30.410487},{"date":"2025-09-02","open":31.339631,"high":32.074436,"low":30.456283,"close":31.342746},{"date":"2025-09-03","open":30.902206,"high":31.343948,"low":30.365586,"close":30.740314},{"date":"2025-09-04","open":30.873639,"high":31.405994,"low":30.185829,"close":30.698641},{"date":"2025-09-05","open":30.736946,"high":31.53752,"low":30.147,"close":30.293165},{"date":"2025-09-08","open":30.569568,"high":31.184482,"low":30.007868,"close":30.476035},{"date":"2025-09-09","open":30.482666,"high":30.9231,"low":29.814201,"close":30.294205},{"date":"2025-09-10","open":30.460571,"high":31.320069,"low":29.998526,"close":30.95708},{"date":"2025-09-11","open":30.968858,"high":31.650104,"low":30.761741,"close":31.451437},{"date":"2025-09-12","open":31.458291,"high":31.858111,"low":31.057824,"close":31.495776},{"date":"2025-09-15","open":31.333656,"high":31.888719,"low":30.711117,"close":31.024759},{"date":"2025-09-16","open":31.013916,"high":31.521095,"low":30.682639,"close":31.363604},{"date":"2025-09-17","open":31.345092,"high":31.886735,"low":30.642246,"close":31.33154},{"date":"2025-09-18","open":31.546215,"high":32.235533,"low":31.323357,"close":31.84025},{"date":"2025-09-19","open":31.845444,"high":32.069741,"low":30.952982,"close":31.218779},{"date":"2025-09-22","open":30.979029,"high":31.048484,"low":29.540671,"close":29.863206},{"date":"2025-09-23","open":29.81503,"high":30.04904,"low":29.153919,"close":29.356923},{"date":"2025-09-24","open":29.502281,"high":30.402427,"low":29.13132,"close":30.080988},{"date":"2025-09-25","open":30.079389,"high":30.267691,"low":28.643224,"close":28.913505},{"date":"2025-09-26","open":28.834061,"high":29.322527,"low":28.48286,"close":28.799499},{"date":"2025-09-29","open":29.61298,"high":30.244353,"low":28.87974,"close":29.665146},{"date":"2025-09-30","open":29.603598,"high":30.060723,"low":28.9023,"close":29.450509},{"date":"2025-10-01","open":29.340667,"high":30.595263,"low":29.05537,"close":30.445149},{"date":"2025-10-02","open":30.483397,"high":31.516342,"low":30.162366,"close":31.18361},{"date":"2025-10-03","open":31.084767,"high":32.114374,"low":30.465643,"close":31.292282},{"date":"2025-10-06","open":31.562744,"high":32.307377,"low":30.821322,"close":31.365865},{"date":"2025-10-07","open":31.313977,"high":31.595686,"low":30.04932,"close":30.315141},{"date":"2025-10-08","open":30.294717,"high":31.020149,"low":29.671664,"close":30.301744},{"date":"2025-10-09","open":30.366645,"high":31.284792,"low":29.356691,"close":30.638501},{"date":"2025-10-10","open":30.504125,"high":30.950217,"low":26.49433,"close":28.242246},{"date":"2025-10-13","open":28.63598,"high":28.937629,"low":27.48242,"close":27.891128},{"date":"2025-10-14","open":27.905306,"high":28.140051,"low":26.234427,"close":27.157612},{"date":"2025-10-15","open":27.180159,"high":27.342744,"low":26.013001,"close":26.371887},{"date":"2025-10-16","open":26.225204,"high":26.579919,"low":24.723245,"close":25.135437},{"date":"2025-10-17","open":24.88397,"high":26.041461,"low":23.569388,"close":25.268388},{"date":"2025-10-20","open":25.457196,"high":26.419983,"low":24.431539,"close":25.363137},{"date":"2025-10-21","open":25.295825,"high":27.872536,"low":24.454798,"close":26.371291},{"date":"2025-10-22","open":26.192408,"high":27.153156,"low":25.542275,"close":26.463812},{"date":"2025-10-23","open":26.146598,"high":27.292529,"low":25.772854,"close":26.562145},{"date":"2025-10-24","open":26.572399,"high":27.654508,"low":26.382667,"close":26.836031},{"date":"2025-10-27","open":27.920084,"high":29.205464,"low":27.603938,"close":28.381984},{"date":"2025-10-28","open":28.522478,"high":29.762933,"low":27.812949,"close":28.346451},{"date":"2025-10-29","open":28.46006,"high":28.928796,"low":26.938856,"close":27.503219},{"date":"2025-10-30","open":27.906982,"high":28.439836,"low":26.297001,"close":26.96984},{"date":"2025-10-31","open":26.820866,"high":27.889938,"low":26.667186,"close":27.412804},{"date":"2025-11-03","open":27.626551,"high":27.887342,"low":26.037365,"close":26.546582},{"date":"2025-11-04","open":26.548566,"high":27.245904,"low":24.612486,"close":25.620035},{"date":"2025-11-05","open":25.756609,"high":26.564525,"low":24.733172,"close":26.013424},{"date":"2025-11-06","open":26.016098,"high":26.223495,"low":24.880239,"close":25.379729},{"date":"2025-11-07","open":25.405829,"high":26.130699,"low":24.572575,"close":25.75796},{"date":"2025-11-09","open":25.525449,"high":26.340103,"low":24.932384,"close":25.771065},{"date":"2025-11-10","open":26.12653,"high":26.635283,"low":25.276615,"close":25.71067},{"date":"2025-11-11","open":25.698201,"high":26.197231,"low":24.650404,"close":25.024743},{"date":"2025-11-12","open":24.930354,"high":25.659448,"low":23.895508,"close":24.121656},{"date":"2025-11-13","open":24.185235,"high":25.081355,"low":23.028235,"close":23.748847},{"date":"2025-11-14","open":23.859371,"high":24.757253,"low":22.289227,"close":23.082399},{"date":"2025-11-16","open":23.39265,"high":23.762085,"low":22.627284,"close":23.078084},{"date":"2025-11-17","open":23.058963,"high":23.94679,"low":22.192606,"close":22.604148},{"date":"2025-11-18","open":22.765622,"high":23.458998,"low":21.838891,"close":22.848754},{"date":"2025-11-19","open":22.84145,"high":22.918434,"low":21.402201,"close":22.401685},{"date":"2025-11-20","open":22.418451,"high":23.074098,"low":20.921915,"close":21.314502},{"date":"2025-11-21","open":21.235336,"high":21.750561,"low":19.635369,"close":20.852771},{"date":"2025-11-23","open":20.810968,"high":21.822055,"low":20.767257,"close":21.481881},{"date":"2025-11-24","open":21.333009,"high":22.105242,"low":20.591844,"close":21.558839},{"date":"2025-11-25","open":21.353333,"high":21.54694,"low":20.707605,"close":21.092998},{"date":"2025-11-26","open":20.956323,"high":21.766868,"low":20.49583,"close":21.528411},{"date":"2025-11-27","open":21.54738,"high":22.02017,"low":21.127304,"close":21.461538},{"date":"2025-11-28","open":21.933204,"high":22.502865,"low":21.359526,"close":21.549606},{"date":"2025-11-30","open":21.329031,"high":21.687958,"low":21.052696,"close":21.119306},{"date":"2025-12-01","open":21.219678,"high":21.323171,"low":19.490185,"close":20.183952},{"date":"2025-12-02","open":20.228905,"high":22.017644,"low":20.186775,"close":21.632878},{"date":"2025-12-03","open":21.526794,"high":22.29093,"low":21.300744,"close":22.080057},{"date":"2025-12-04","open":22.069198,"high":22.384091,"low":21.383814,"close":21.704817},{"date":"2025-12-05","open":21.722774,"high":21.963429,"low":20.533516,"close":21.057103},{"date":"2025-12-07","open":21.1118,"high":21.725646,"low":20.683007,"close":21.336391},{"date":"2025-12-08","open":21.381306,"high":21.953368,"low":21.09254,"close":21.493672},{"date":"2025-12-09","open":21.483994,"high":22.5453,"low":21.059235,"close":21.880459},{"date":"2025-12-10","open":21.873746,"high":22.458292,"low":21.447864,"close":21.785213},{"date":"2025-12-11","open":21.613285,"high":22.120146,"low":20.674491,"close":21.456527},{"date":"2025-12-12","open":21.475396,"high":21.649851,"low":20.397466,"close":20.857612},{"date":"2025-12-14","open":20.844185,"high":20.926871,"low":20.070913,"close":20.226558},{"date":"2025-12-15","open":20.363596,"high":20.868125,"low":19.416926,"close":19.933913},{"date":"2025-12-16","open":19.938052,"high":20.511937,"low":19.517388,"close":20.278838},{"date":"2025-12-17","open":20.27322,"high":20.859528,"low":19.451522,"close":19.710046},{"date":"2025-12-18","open":19.720872,"high":20.619583,"low":19.140492,"close":19.580713},{"date":"2025-12-19","open":19.584941,"high":20.608779,"low":19.378624,"close":20.079012},{"date":"2025-12-21","open":20.211449,"high":20.386556,"low":19.740781,"close":20.004502},{"date":"2025-12-22","open":20.284187,"high":20.728909,"low":19.588844,"close":19.814018},{"date":"2025-12-23","open":19.758809,"high":19.942264,"low":19.099024,"close":19.404159},{"date":"2025-12-24","open":19.356902,"high":19.668149,"low":18.956774,"close":19.456567},{"date":"2025-12-25","open":19.36753,"high":19.595927,"low":19.050114,"close":19.203772},{"date":"2025-12-26","open":19.270799,"high":19.80878,"low":18.885151,"close":19.174558},{"date":"2025-12-28","open":19.222143,"high":19.5978,"low":19.066536,"close":19.363909},{"date":"2025-12-29","open":19.237583,"high":20.927943,"low":18.919302,"close":20.054973},{"date":"2025-12-30","open":20.024083,"high":20.591758,"low":19.614293,"close":20.15309},{"date":"2025-12-31","open":20.3072,"high":20.796863,"low":19.859664,"close":20.155707},{"date":"2026-01-01","open":20.160818,"high":20.473334,"low":19.897902,"close":20.22849},{"date":"2026-01-02","open":20.447465,"high":21.051281,"low":19.994582,"close":20.777437},{"date":"2026-01-04","open":20.739878,"high":21.073035,"low":20.447787,"close":20.717812},{"date":"2026-01-05","open":20.943852,"high":21.775885,"low":20.476157,"close":21.087287},{"date":"2026-01-06","open":21.048043,"high":21.280252,"low":20.230049,"close":20.845179},{"date":"2026-01-07","open":20.802151,"high":21.14237,"low":20.072742,"close":20.454841},{"date":"2026-01-08","open":20.433778,"high":20.742924,"low":19.869467,"close":20.406214},{"date":"2026-01-09","open":20.275769,"high":20.607046,"low":19.78873,"close":20.110522},{"date":"2026-01-11","open":19.957025,"high":20.167475,"low":19.53498,"close":19.837585},{"date":"2026-01-12","open":20.065468,"high":20.440254,"low":19.395207,"close":19.760351},{"date":"2026-01-13","open":19.780495,"high":21.030437,"low":19.579063,"close":20.73976},{"date":"2026-01-14","open":20.761724,"high":21.322861,"low":20.324402,"close":20.914891},{"date":"2026-01-15","open":20.914645,"high":21.199045,"low":20.500774,"close":20.673411},{"date":"2026-01-16","open":20.68076,"high":21.112223,"low":20.371644,"close":20.782522},{"date":"2026-01-18","open":20.525712,"high":20.657912,"low":19.914811,"close":20.047431},{"date":"2026-01-19","open":20.206315,"high":20.256588,"low":19.267589,"close":19.421642},{"date":"2026-01-20","open":19.853212,"high":19.908189,"low":18.423075,"close":18.554206},{"date":"2026-01-21","open":18.523461,"high":19.024195,"low":17.819304,"close":18.473118},{"date":"2026-01-22","open":18.478084,"high":18.914524,"low":17.880923,"close":18.208064},{"date":"2026-01-23","open":18.110022,"high":18.596876,"low":17.718606,"close":17.967936},{"date":"2026-01-25","open":17.768812,"high":17.828459,"low":16.890922,"close":17.101357},{"date":"2026-01-26","open":17.266115,"high":17.816031,"low":16.917265,"close":17.363504},{"date":"2026-01-27","open":17.630606,"high":17.873356,"low":16.795101,"close":17.533735},{"date":"2026-01-28","open":17.207368,"high":17.551954,"low":16.380987,"close":16.811675},{"date":"2026-01-29","open":16.360374,"high":17.403465,"low":14.78926,"close":15.7827},{"date":"2026-01-30","open":15.621662,"high":17.998255,"low":14.780504,"close":17.725862},{"date":"2026-02-01","open":16.330565,"high":17.231282,"low":15.413558,"close":16.363188},{"date":"2026-02-02","open":15.966775,"high":17.937014,"low":15.187176,"close":16.908148},{"date":"2026-02-03","open":16.769738,"high":16.870016,"low":14.51924,"close":15.331609},{"date":"2026-02-04","open":15.235595,"high":15.793196,"low":14.021338,"close":14.744688},{"date":"2026-02-05","open":14.639033,"high":15.309641,"low":12.325401,"close":12.842008},{"date":"2026-02-06","open":13.080892,"high":15.354857,"low":12.010769,"close":14.162758},{"date":"2026-02-08","open":13.840035,"high":14.479447,"low":13.580752,"close":13.958159},{"date":"2026-02-09","open":14.045751,"high":14.30865,"low":13.349966,"close":13.801234},{"date":"2026-02-10","open":13.787931,"high":14.06705,"low":13.298254,"close":13.675939},{"date":"2026-02-11","open":13.629883,"high":13.749777,"low":12.771494,"close":13.14601},{"date":"2026-02-12","open":13.124882,"high":13.955694,"low":12.701154,"close":13.379678},{"date":"2026-02-13","open":13.375352,"high":14.149742,"low":12.980551,"close":13.636129},{"date":"2026-02-15","open":13.8192,"high":14.228169,"low":13.40454,"close":13.764732},{"date":"2026-02-16","open":13.622178,"high":14.43904,"low":13.253155,"close":14.035779},{"date":"2026-02-17","open":13.717042,"high":14.274416,"low":13.260873,"close":13.816933},{"date":"2026-02-18","open":13.77293,"high":14.05748,"low":13.07907,"close":13.258766},{"date":"2026-02-19","open":13.300715,"high":13.534792,"low":13.009564,"close":13.401469},{"date":"2026-02-20","open":13.354435,"high":13.660885,"low":12.946254,"close":13.380389},{"date":"2026-02-22","open":13.24984,"high":13.327357,"low":12.913136,"close":13.048626},{"date":"2026-02-23","open":13.183593,"high":13.213112,"low":12.145968,"close":12.36715},{"date":"2026-02-24","open":12.315537,"high":12.719115,"low":11.867501,"close":12.377244},{"date":"2026-02-25","open":12.416343,"high":13.633443,"low":12.203282,"close":13.009965},{"date":"2026-02-26","open":13.137921,"high":13.385722,"low":12.735005,"close":12.993437},{"date":"2026-02-27","open":12.974202,"high":13.163108,"low":12.255684,"close":12.54977},{"date":"2026-03-01","open":12.49469,"high":12.830884,"low":12.017003,"close":12.255474},{"date":"2026-03-02","open":12.270813,"high":13.299843,"low":12.00753,"close":12.958809},{"date":"2026-03-03","open":12.900276,"high":13.837235,"low":12.260984,"close":13.337235},{"date":"2026-03-04","open":13.372992,"high":14.549953,"low":12.914392,"close":14.155308},{"date":"2026-03-05","open":14.097651,"high":14.546293,"low":13.573201,"close":13.957824},{"date":"2026-03-06","open":13.900349,"high":14.085664,"low":13.061743,"close":13.202598},{"date":"2026-03-08","open":12.96771,"high":13.582642,"low":12.593757,"close":12.942256},{"date":"2026-03-09","open":12.719178,"high":13.849877,"low":12.632606,"close":13.408345},{"date":"2026-03-10","open":13.281609,"high":14.004018,"low":13.028655,"close":13.345955},{"date":"2026-03-11","open":13.469548,"high":13.84016,"low":13.187165,"close":13.556023},{"date":"2026-03-12","open":13.539559,"high":14.000996,"low":13.309479,"close":13.760108},{"date":"2026-03-13","open":13.872939,"high":14.751999,"low":13.716392,"close":14.01591},{"date":"2026-03-15","open":14.217966,"high":14.732259,"low":14.074038,"close":14.501037},{"date":"2026-03-16","open":14.536928,"high":15.072874,"low":14.327731,"close":14.970707},{"date":"2026-03-17","open":14.940836,"high":15.274784,"low":14.536383,"close":14.762611},{"date":"2026-03-18","open":14.75554,"high":15.532406,"low":14.03322,"close":14.551085},{"date":"2026-03-19","open":14.75663,"high":15.899667,"low":14.125491,"close":15.180819},{"date":"2026-03-20","open":15.023355,"high":15.93976,"low":14.63847,"close":15.409519},{"date":"2026-03-22","open":15.485847,"high":16.098334,"low":14.840328,"close":15.583641},{"date":"2026-03-23","open":15.246054,"high":17.514878,"low":14.860814,"close":16.0811},{"date":"2026-03-24","open":16.053778,"high":16.577805,"low":15.357812,"close":16.023055},{"date":"2026-03-25","open":15.766957,"high":16.15681,"low":15.291697,"close":15.662749},{"date":"2026-03-26","open":15.813507,"high":16.423883,"low":14.995235,"close":15.713964},{"date":"2026-03-27","open":15.730139,"high":15.822195,"low":14.388689,"close":14.769803},{"date":"2026-03-29","open":14.672602,"high":15.091248,"low":14.279765,"close":14.542375},{"date":"2026-03-30","open":14.592467,"high":15.328218,"low":14.255244,"close":14.643375},{"date":"2026-03-31","open":14.70336,"high":15.192483,"low":13.974228,"close":14.58168},{"date":"2026-04-01","open":14.520228,"high":14.773132,"low":14.006553,"close":14.151451},{"date":"2026-04-02","open":14.240506,"high":14.988211,"low":13.613411,"close":14.294609},{"date":"2026-04-05","open":14.393951,"high":14.940469,"low":14.172324,"close":14.810165},{"date":"2026-04-06","open":14.760428,"high":15.213021,"low":14.43705,"close":14.697549},{"date":"2026-04-07","open":14.71671,"high":15.707155,"low":14.267655,"close":15.350012},{"date":"2026-04-08","open":15.147921,"high":15.434771,"low":14.460853,"close":14.880262},{"date":"2026-04-09","open":15.088939,"high":15.527024,"low":14.68374,"close":14.982264},{"date":"2026-04-10","open":14.987582,"high":15.460237,"low":14.819824,"close":15.247917},{"date":"2026-04-12","open":15.517195,"high":15.817583,"low":14.846342,"close":14.922567},{"date":"2026-04-13","open":15.022367,"high":16.19907,"low":14.782228,"close":15.61564},{"date":"2026-04-14","open":15.609838,"high":15.967611,"low":15.164261,"close":15.294332},{"date":"2026-04-15","open":15.254095,"high":15.694754,"low":15.023287,"close":15.514618},{"date":"2026-04-16","open":15.547609,"high":15.763425,"low":15.077862,"close":15.631947},{"date":"2026-04-17","open":15.620576,"high":16.379364,"low":15.161195,"close":15.800068},{"date":"2026-04-19","open":15.73964,"high":16.051843,"low":15.260701,"close":15.339873},{"date":"2026-04-20","open":15.342132,"high":16.119529,"low":15.211025,"close":15.710914},{"date":"2026-04-21","open":15.666789,"high":16.416913,"low":15.410989,"close":16.176918},{"date":"2026-04-22","open":16.113223,"high":16.801462,"low":15.894005,"close":16.454559},{"date":"2026-04-23","open":16.433123,"high":16.820786,"low":16.133966,"close":16.570982},{"date":"2026-04-24","open":16.6005,"high":16.82449,"low":16.247083,"close":16.33905},{"date":"2026-04-26","open":16.475509,"high":16.844407,"low":16.301994,"close":16.597154},{"date":"2026-04-27","open":16.692589,"high":16.98197,"low":16.108456,"close":16.482609},{"date":"2026-04-28","open":16.469288,"high":16.962735,"low":16.038766,"close":16.560626},{"date":"2026-04-29","open":16.549853,"high":17.227641,"low":16.200074,"close":16.607011},{"date":"2026-04-30","open":16.623408,"high":16.8445,"low":16.160835,"close":16.482154},{"date":"2026-05-01","open":16.456206,"high":17.278149,"low":16.322493,"close":16.84445},{"date":"2026-05-03","open":16.942789,"high":17.259583,"low":16.787728,"close":17.000777},{"date":"2026-05-04","open":16.91621,"high":17.904259,"low":16.81611,"close":17.614623},{"date":"2026-05-05","open":17.611903,"high":18.086453,"low":17.354976,"close":17.709909},{"date":"2026-05-06","open":17.706808,"high":18.176561,"low":17.044663,"close":17.348295},{"date":"2026-05-07","open":17.319151,"high":17.409748,"low":16.639303,"close":16.983035},{"date":"2026-05-08","open":17.08604,"high":17.231297,"low":16.704571,"close":16.95073},{"date":"2026-05-10","open":17.197435,"high":17.623547,"low":17.028459,"close":17.528893},{"date":"2026-05-11","open":17.52665,"high":17.696505,"low":16.90016,"close":17.283198},{"date":"2026-05-12","open":17.222745,"high":17.604839,"low":16.683219,"close":17.173004},{"date":"2026-05-13","open":17.043542,"high":17.385357,"low":16.621574,"close":16.845828},{"date":"2026-05-14","open":16.881336,"high":17.651307,"low":16.692501,"close":17.305058},{"date":"2026-05-15","open":17.41928,"high":18.088972,"low":16.82876,"close":17.330172},{"date":"2026-05-17","open":17.175095,"high":17.524256,"low":16.818061,"close":17.031373},{"date":"2026-05-18","open":17.021411,"high":17.344548,"low":16.561043,"close":16.881084},{"date":"2026-05-19","open":16.834543,"high":17.315502,"low":16.559505,"close":17.017086},{"date":"2026-05-20","open":17.110391,"high":17.459621,"low":16.76762,"close":17.082881},{"date":"2026-05-21","open":17.035176,"high":17.406074,"low":16.75685,"close":17.071573},{"date":"2026-05-22","open":17.065105,"high":17.342473,"low":16.553053,"close":16.679322},{"date":"2026-05-24","open":16.912765,"high":17.08391,"low":16.584472,"close":16.883662},{"date":"2026-05-25","open":16.984993,"high":17.373783,"low":16.758022,"close":17.157691},{"date":"2026-05-26","open":16.893167,"high":17.335228,"low":16.5227,"close":16.848747},{"date":"2026-05-27","open":16.822581,"high":17.28627,"low":16.36756,"close":16.706227},{"date":"2026-05-28","open":16.558982,"high":16.940213,"low":15.932157,"close":16.219345},{"date":"2026-05-29","open":16.236538,"high":16.423242,"low":15.639197,"close":15.973605},{"date":"2026-05-31","open":16.124036,"high":16.332612,"low":16.011186,"close":16.195996},{"date":"2026-06-01","open":16.081304,"high":16.527819,"low":15.414109,"close":15.825493},{"date":"2026-06-02","open":15.793665,"high":15.879383,"low":14.465746,"close":14.757773},{"date":"2026-06-03","open":14.747445,"high":15.13617,"low":14.140021,"close":14.336565},{"date":"2026-06-04","open":14.350376,"high":14.537876,"low":13.494728,"close":14.163378},{"date":"2026-06-05","open":14.169669,"high":14.736434,"low":13.102005,"close":13.98117},{"date":"2026-06-07","open":13.975765,"high":14.856705,"low":13.867824,"close":14.598665},{"date":"2026-06-08","open":14.538822,"high":14.954582,"low":14.246814,"close":14.452716},{"date":"2026-06-09","open":14.481588,"high":14.904221,"low":13.834366,"close":14.391051},{"date":"2026-06-10","open":14.425717,"high":15.356358,"low":14.180683,"close":14.866925},{"date":"2026-06-11","open":15.008175,"high":15.784395,"low":14.488357,"close":15.450515},{"date":"2026-06-12","open":15.009431,"high":15.353325,"low":14.700738,"close":14.964705},{"date":"2026-06-14","open":15.019578,"high":15.353261,"low":14.607051,"close":15.11922},{"date":"2026-06-15","open":15.317814,"high":15.703413,"low":14.870108,"close":15.230444},{"date":"2026-06-16","open":15.301824,"high":15.4723,"low":14.920606,"close":15.069043},{"date":"2026-06-17","open":15.075275,"high":15.666213,"low":14.499732,"close":14.709006},{"date":"2026-06-18","open":15.074747,"high":15.343106,"low":14.288943,"close":14.809348},{"date":"2026-06-19","open":15.100989,"high":15.366161,"low":14.710554,"close":15.217491},{"date":"2026-06-21","open":15.423761,"high":15.586633,"low":14.905545,"close":15.077642},{"date":"2026-06-22","open":15.278736,"high":15.854066,"low":14.997536,"close":15.292238},{"date":"2026-06-23","open":15.187283,"high":15.630191,"low":14.673214,"close":15.09733},{"date":"2026-06-24","open":15.168247,"high":15.88559,"low":14.280016,"close":15.212315},{"date":"2026-06-25","open":15.17371,"high":15.559286,"low":14.285714,"close":14.750383},{"date":"2026-06-26","open":14.762056,"high":15.172207,"low":14.165964,"close":14.647982},{"date":"2026-06-28","open":14.614333,"high":14.880864,"low":14.333791,"close":14.565539},{"date":"2026-06-29","open":14.50196,"high":15.130267,"low":14.331327,"close":14.895821},{"date":"2026-06-30","open":14.919462,"high":15.217675,"low":14.236041,"close":14.491502},{"date":"2026-07-01","open":14.540107,"high":15.425958,"low":13.971811,"close":14.687794},{"date":"2026-07-02","open":14.808224,"high":15.372487,"low":14.317678,"close":14.902688},{"date":"2026-07-03","open":14.682751,"high":15.216022,"low":14.533847,"close":14.91453},{"date":"2026-07-05","open":15.065423,"high":15.4678,"low":14.803654,"close":15.10583},{"date":"2026-07-06","open":15.227392,"high":15.63999,"low":14.584374,"close":15.403201},{"date":"2026-07-07","open":15.324646,"high":15.666005,"low":14.927726,"close":15.23146},{"date":"2026-07-08","open":15.419961,"high":15.80183,"low":14.826909,"close":15.24537},{"date":"2026-07-09","open":15.225976,"high":15.614623,"low":14.857789,"close":15.256774},{"date":"2026-07-10","open":15.276696,"high":15.843746,"low":15.167932,"close":15.589005},{"date":"2026-07-12","open":15.529404,"high":15.760047,"low":15.46556,"close":15.621096},{"date":"2026-07-13","open":15.521434,"high":16.125625,"low":15.018703,"close":15.544085},{"date":"2026-07-14","open":15.543309,"high":16.302887,"low":15.122286,"close":15.968902},{"date":"2026-07-15","open":16.007845,"high":16.294957,"low":15.756795,"close":15.972316},{"date":"2026-07-16","open":15.904063,"high":16.345213,"low":15.641538,"close":15.974199},{"date":"2026-07-17","open":16.022361,"high":16.238597,"low":15.501134,"close":15.898776},{"date":"2026-07-20","open":16.147841,"high":16.494692,"low":15.744441,"close":16.238714},{"date":"2026-07-21","open":16.248829,"high":16.717196,"low":15.908806,"close":16.317383},{"date":"2026-07-22","open":16.284224,"high":16.343678,"low":15.698327,"close":15.917197},{"date":"2026-07-23","open":16.017111,"high":16.397709,"low":15.580138,"close":16.061239},{"date":"2026-07-24","open":16.048562,"high":16.342639,"low":15.578429,"close":15.742193},{"date":"2026-07-27","open":15.94657,"high":16.155265,"low":15.426165,"close":15.622867},{"date":"2026-07-28","open":15.599667,"high":15.965949,"low":15.332841,"close":15.80883},{"date":"2026-07-29","open":15.878813,"high":16.191422,"low":15.35635,"close":15.830374},{"date":"2026-07-30","open":15.483592,"high":15.940778,"low":15.191357,"close":15.555905},{"date":"2026-07-31","open":15.543577,"high":16.033755,"low":14.951677,"close":15.297273},{"date":"2026-08-03","open":15.355845,"high":15.717337,"low":15.006667,"close":15.515587},{"date":"2026-08-04","open":15.443476,"high":15.737943,"low":15.190451,"close":15.424194},{"date":"2026-08-05","open":15.494342,"high":15.767852,"low":14.743958,"close":15.005814},{"date":"2026-08-06","open":14.99954,"high":15.169616,"low":14.686484,"close":14.947274},{"date":"2026-08-07","open":14.951795,"high":15.239965,"low":14.461871,"close":14.749099},{"date":"2026-08-10","open":14.738336,"high":14.939032,"low":14.30981,"close":14.460683},{"date":"2026-08-11","open":14.372232,"high":14.593242,"low":14.050723,"close":14.305409},{"date":"2026-08-12","open":14.341253,"high":14.569209,"low":14.043991,"close":14.194006},{"date":"2026-08-13","open":14.189874,"high":14.534068,"low":13.921368,"close":14.348328},{"date":"2026-08-14","open":14.388038,"high":14.559947,"low":14.023304,"close":14.192232},{"date":"2026-08-17","open":14.152403,"high":14.60507,"low":13.970672,"close":14.41406},{"date":"2026-08-18","open":14.41348,"high":14.833573,"low":14.239469,"close":14.631799},{"date":"2026-08-19","open":14.729091,"high":15.994162,"low":13.989709,"close":15.246521},{"date":"2026-08-20","open":15.131007,"high":16.28749,"low":14.977534,"close":15.971446},{"date":"2026-08-21","open":15.951685,"high":17.413208,"low":15.564707,"close":16.734081},{"date":"2026-08-24","open":16.632293,"high":17.197642,"low":16.176427,"close":16.812463},{"date":"2026-08-25","open":16.768559,"high":17.440777,"low":16.368454,"close":16.727404},{"date":"2026-08-26","open":16.652547,"high":17.081169,"low":16.4115,"close":16.909858}]}