{"updatedAt":"2026-08-26T23:23:37.343102+00:00","series":[{"date":"1988-07-29","open":0.001995,"high":0.001995,"low":0.001972,"close":0.001981},{"date":"1988-08-01","open":0.00195,"high":0.001968,"low":0.001946,"close":0.001959},{"date":"1988-08-02","open":0.001948,"high":0.001959,"low":0.001946,"close":0.001957},{"date":"1988-08-03","open":0.001974,"high":0.001976,"low":0.00196,"close":0.001967},{"date":"1988-08-04","open":0.001998,"high":0.002002,"low":0.001991,"close":0.001996},{"date":"1988-08-05","open":0.00202,"high":0.002026,"low":0.002012,"close":0.00202},{"date":"1988-08-08","open":0.001988,"high":0.001998,"low":0.001981,"close":0.001994},{"date":"1988-08-09","open":0.002008,"high":0.002037,"low":0.002005,"close":0.002015},{"date":"1988-08-10","open":0.002042,"high":0.002048,"low":0.002033,"close":0.002035},{"date":"1988-08-11","open":0.002094,"high":0.002103,"low":0.002089,"close":0.002095},{"date":"1988-08-12","open":0.002054,"high":0.002055,"low":0.002025,"close":0.002042},{"date":"1988-08-15","open":0.002052,"high":0.002052,"low":0.002037,"close":0.002039},{"date":"1988-08-16","open":0.002034,"high":0.002058,"low":0.002022,"close":0.002053},{"date":"1988-08-17","open":0.002067,"high":0.002075,"low":0.002057,"close":0.002057},{"date":"1988-08-18","open":0.002115,"high":0.002122,"low":0.00211,"close":0.002113},{"date":"1988-08-19","open":0.002119,"high":0.002129,"low":0.002119,"close":0.002126},{"date":"1988-08-22","open":0.00217,"high":0.002174,"low":0.00215,"close":0.002156},{"date":"1988-08-23","open":0.002152,"high":0.002159,"low":0.002149,"close":0.002157},{"date":"1988-08-24","open":0.002166,"high":0.002167,"low":0.002147,"close":0.002156},{"date":"1988-08-25","open":0.002169,"high":0.002189,"low":0.002164,"close":0.002187},{"date":"1988-08-26","open":0.002201,"high":0.002216,"low":0.002198,"close":0.00221},{"date":"1988-08-29","open":0.002206,"high":0.002224,"low":0.002203,"close":0.00222},{"date":"1988-08-30","open":0.002215,"high":0.002226,"low":0.002214,"close":0.002216},{"date":"1988-08-31","open":0.002251,"high":0.002256,"low":0.002229,"close":0.002232},{"date":"1988-09-01","open":0.002182,"high":0.002185,"low":0.002179,"close":0.002184},{"date":"1988-09-02","open":0.002173,"high":0.002203,"low":0.002171,"close":0.002179},{"date":"1988-09-06","open":0.002183,"high":0.002192,"low":0.002176,"close":0.002192},{"date":"1988-09-07","open":0.002201,"high":0.002204,"low":0.002191,"close":0.002195},{"date":"1988-09-08","open":0.002212,"high":0.002213,"low":0.002207,"close":0.002208},{"date":"1988-09-09","open":0.002235,"high":0.002282,"low":0.002229,"close":0.002277},{"date":"1988-09-12","open":0.002295,"high":0.0023,"low":0.002283,"close":0.002284},{"date":"1988-09-13","open":0.002317,"high":0.002322,"low":0.002306,"close":0.002314},{"date":"1988-09-14","open":0.002307,"high":0.002319,"low":0.002301,"close":0.002313},{"date":"1988-09-15","open":0.002335,"high":0.002366,"low":0.002334,"close":0.002349},{"date":"1988-09-16","open":0.002342,"high":0.002383,"low":0.002338,"close":0.002365},{"date":"1988-09-19","open":0.00238,"high":0.002385,"low":0.002368,"close":0.002372},{"date":"1988-09-20","open":0.002362,"high":0.002416,"low":0.002359,"close":0.002391},{"date":"1988-09-21","open":0.002382,"high":0.002399,"low":0.002364,"close":0.00239},{"date":"1988-09-22","open":0.002469,"high":0.002479,"low":0.002439,"close":0.002444},{"date":"1988-09-23","open":0.00248,"high":0.002523,"low":0.00247,"close":0.002514},{"date":"1988-09-26","open":0.002528,"high":0.002537,"low":0.002501,"close":0.002507},{"date":"1988-09-27","open":0.002541,"high":0.002561,"low":0.002535,"close":0.002538},{"date":"1988-09-28","open":0.002505,"high":0.002526,"low":0.002499,"close":0.002501},{"date":"1988-09-29","open":0.002531,"high":0.002548,"low":0.002525,"close":0.002542},{"date":"1988-09-30","open":0.002525,"high":0.002562,"low":0.002521,"close":0.002546},{"date":"1988-10-03","open":0.002581,"high":0.002586,"low":0.002545,"close":0.00256},{"date":"1988-10-04","open":0.002574,"high":0.002575,"low":0.002556,"close":0.002565},{"date":"1988-10-05","open":0.002571,"high":0.002593,"low":0.002549,"close":0.002551},{"date":"1988-10-06","open":0.002581,"high":0.00259,"low":0.002572,"close":0.002581},{"date":"1988-10-07","open":0.002592,"high":0.002605,"low":0.002585,"close":0.002596},{"date":"1988-10-10","open":0.002635,"high":0.00264,"low":0.002615,"close":0.002624},{"date":"1988-10-11","open":0.002663,"high":0.002689,"low":0.002661,"close":0.002686},{"date":"1988-10-12","open":0.002674,"high":0.002674,"low":0.002632,"close":0.002656},{"date":"1988-10-13","open":0.002659,"high":0.002682,"low":0.002646,"close":0.002668},{"date":"1988-10-14","open":0.002773,"high":0.002775,"low":0.002745,"close":0.00276},{"date":"1988-10-17","open":0.002711,"high":0.002715,"low":0.002685,"close":0.002703},{"date":"1988-10-18","open":0.002769,"high":0.00278,"low":0.002758,"close":0.00277},{"date":"1988-10-19","open":0.002857,"high":0.002864,"low":0.00284,"close":0.002854},{"date":"1988-10-20","open":0.002897,"high":0.002906,"low":0.002894,"close":0.002901},{"date":"1988-10-21","open":0.002885,"high":0.002909,"low":0.002881,"close":0.002906},{"date":"1988-10-24","open":0.002849,"high":0.002859,"low":0.002839,"close":0.002847},{"date":"1988-10-25","open":0.002874,"high":0.002878,"low":0.002865,"close":0.002875},{"date":"1988-10-26","open":0.002791,"high":0.002801,"low":0.002785,"close":0.00279},{"date":"1988-10-27","open":0.002834,"high":0.00284,"low":0.00283,"close":0.002835},{"date":"1988-10-28","open":0.002918,"high":0.002919,"low":0.002854,"close":0.002883},{"date":"1988-10-31","open":0.002921,"high":0.002935,"low":0.002917,"close":0.002921},{"date":"1988-11-01","open":0.002956,"high":0.002964,"low":0.002949,"close":0.002954},{"date":"1988-11-02","open":0.003001,"high":0.003002,"low":0.002933,"close":0.00294},{"date":"1988-11-03","open":0.002856,"high":0.002874,"low":0.002842,"close":0.002865},{"date":"1988-11-04","open":0.002869,"high":0.002887,"low":0.002855,"close":0.002862},{"date":"1988-11-07","open":0.002835,"high":0.002839,"low":0.002821,"close":0.002823},{"date":"1988-11-08","open":0.002882,"high":0.002911,"low":0.002878,"close":0.002899},{"date":"1988-11-09","open":0.002946,"high":0.002953,"low":0.002917,"close":0.002922},{"date":"1988-11-10","open":0.002761,"high":0.002785,"low":0.002758,"close":0.002782},{"date":"1988-11-11","open":0.002774,"high":0.002789,"low":0.002766,"close":0.002768},{"date":"1988-11-14","open":0.00282,"high":0.002825,"low":0.002786,"close":0.002796},{"date":"1988-11-15","open":0.002658,"high":0.00266,"low":0.002639,"close":0.002655},{"date":"1988-11-16","open":0.00267,"high":0.00268,"low":0.002652,"close":0.002673},{"date":"1988-11-17","open":0.002771,"high":0.002798,"low":0.002766,"close":0.002796},{"date":"1988-11-18","open":0.002848,"high":0.00288,"low":0.002847,"close":0.002871},{"date":"1988-11-21","open":0.002879,"high":0.002892,"low":0.002874,"close":0.002888},{"date":"1988-11-22","open":0.003031,"high":0.003036,"low":0.003011,"close":0.003033},{"date":"1988-11-23","open":0.003221,"high":0.003223,"low":0.003203,"close":0.003208},{"date":"1988-11-28","open":0.003205,"high":0.003224,"low":0.003194,"close":0.003214},{"date":"1988-11-29","open":0.003199,"high":0.003206,"low":0.003185,"close":0.003202},{"date":"1988-11-30","open":0.003206,"high":0.003211,"low":0.003182,"close":0.003183},{"date":"1988-12-01","open":0.003214,"high":0.003229,"low":0.003207,"close":0.003223},{"date":"1988-12-02","open":0.003156,"high":0.003163,"low":0.003092,"close":0.003102},{"date":"1988-12-05","open":0.003136,"high":0.00315,"low":0.00313,"close":0.003147},{"date":"1988-12-06","open":0.003165,"high":0.003188,"low":0.003163,"close":0.003175},{"date":"1988-12-07","open":0.003294,"high":0.003318,"low":0.003284,"close":0.003304},{"date":"1988-12-08","open":0.003361,"high":0.003376,"low":0.003357,"close":0.003375},{"date":"1988-12-09","open":0.003359,"high":0.003378,"low":0.003343,"close":0.003347},{"date":"1988-12-12","open":0.003271,"high":0.003285,"low":0.003268,"close":0.003278},{"date":"1988-12-13","open":0.003135,"high":0.003148,"low":0.003131,"close":0.003142},{"date":"1988-12-14","open":0.003225,"high":0.003239,"low":0.00321,"close":0.003217},{"date":"1988-12-15","open":0.003182,"high":0.003262,"low":0.00318,"close":0.003251},{"date":"1988-12-16","open":0.003225,"high":0.003225,"low":0.003183,"close":0.00319},{"date":"1988-12-19","open":0.003314,"high":0.003327,"low":0.003304,"close":0.00331},{"date":"1988-12-20","open":0.003355,"high":0.003358,"low":0.003339,"close":0.003347},{"date":"1988-12-21","open":0.00333,"high":0.003332,"low":0.003316,"close":0.003327},{"date":"1988-12-22","open":0.003348,"high":0.003351,"low":0.003329,"close":0.003331},{"date":"1988-12-23","open":0.00341,"high":0.003421,"low":0.003402,"close":0.003405},{"date":"1988-12-27","open":0.003375,"high":0.003384,"low":0.00337,"close":0.003383},{"date":"1988-12-28","open":0.003381,"high":0.003401,"low":0.00337,"close":0.003388},{"date":"1988-12-29","open":0.003421,"high":0.003454,"low":0.003418,"close":0.003446},{"date":"1988-12-30","open":0.003386,"high":0.003404,"low":0.003361,"close":0.00339},{"date":"1989-01-03","open":0.003387,"high":0.003419,"low":0.003386,"close":0.00341},{"date":"1989-01-04","open":0.003551,"high":0.00359,"low":0.003551,"close":0.003573},{"date":"1989-01-05","open":0.003543,"high":0.00355,"low":0.003537,"close":0.003542},{"date":"1989-01-06","open":0.003424,"high":0.003451,"low":0.003419,"close":0.003437},{"date":"1989-01-09","open":0.003438,"high":0.003444,"low":0.003418,"close":0.003419},{"date":"1989-01-10","open":0.003424,"high":0.003444,"low":0.003419,"close":0.003436},{"date":"1989-01-11","open":0.003431,"high":0.003442,"low":0.003422,"close":0.003432},{"date":"1989-01-12","open":0.003507,"high":0.003525,"low":0.003501,"close":0.003509},{"date":"1989-01-13","open":0.003635,"high":0.003656,"low":0.003598,"close":0.003646},{"date":"1989-01-16","open":0.003787,"high":0.003792,"low":0.003778,"close":0.003783},{"date":"1989-01-17","open":0.003799,"high":0.003801,"low":0.003792,"close":0.003795},{"date":"1989-01-18","open":0.003748,"high":0.00377,"low":0.003735,"close":0.003753},{"date":"1989-01-19","open":0.00375,"high":0.003754,"low":0.003727,"close":0.003739},{"date":"1989-01-20","open":0.003747,"high":0.003748,"low":0.003709,"close":0.003711},{"date":"1989-01-23","open":0.00376,"high":0.00377,"low":0.003753,"close":0.003765},{"date":"1989-01-24","open":0.003704,"high":0.003739,"low":0.003692,"close":0.003736},{"date":"1989-01-25","open":0.003666,"high":0.003679,"low":0.00366,"close":0.003663},{"date":"1989-01-26","open":0.003624,"high":0.003659,"low":0.003615,"close":0.003656},{"date":"1989-01-27","open":0.003737,"high":0.003815,"low":0.003728,"close":0.0038},{"date":"1989-01-30","open":0.003652,"high":0.003656,"low":0.003639,"close":0.003646},{"date":"1989-01-31","open":0.003656,"high":0.003718,"low":0.003649,"close":0.003693},{"date":"1989-02-01","open":0.003518,"high":0.003519,"low":0.003487,"close":0.003507},{"date":"1989-02-02","open":0.003475,"high":0.003481,"low":0.003463,"close":0.003476},{"date":"1989-02-03","open":0.003429,"high":0.003445,"low":0.003401,"close":0.003409},{"date":"1989-02-06","open":0.003366,"high":0.003409,"low":0.003339,"close":0.003348},{"date":"1989-02-07","open":0.003375,"high":0.003395,"low":0.003369,"close":0.003388},{"date":"1989-02-08","open":0.003451,"high":0.003458,"low":0.003417,"close":0.00342},{"date":"1989-02-09","open":0.003419,"high":0.003429,"low":0.003396,"close":0.003423},{"date":"1989-02-10","open":0.003343,"high":0.003415,"low":0.003332,"close":0.003401},{"date":"1989-02-13","open":0.003293,"high":0.003318,"low":0.003283,"close":0.003297},{"date":"1989-02-14","open":0.003236,"high":0.003254,"low":0.003225,"close":0.003244},{"date":"1989-02-15","open":0.00331,"high":0.003322,"low":0.003282,"close":0.003291},{"date":"1989-02-16","open":0.00334,"high":0.003358,"low":0.003332,"close":0.003348},{"date":"1989-02-17","open":0.003353,"high":0.003366,"low":0.003314,"close":0.003346},{"date":"1989-02-21","open":0.003537,"high":0.003547,"low":0.00349,"close":0.003518},{"date":"1989-02-22","open":0.003611,"high":0.003613,"low":0.003594,"close":0.003606},{"date":"1989-02-23","open":0.003578,"high":0.003599,"low":0.003554,"close":0.003574},{"date":"1989-02-24","open":0.003516,"high":0.003532,"low":0.003514,"close":0.003523},{"date":"1989-02-27","open":0.003391,"high":0.003439,"low":0.003386,"close":0.003433},{"date":"1989-02-28","open":0.003467,"high":0.003469,"low":0.003458,"close":0.003463},{"date":"1989-03-01","open":0.00364,"high":0.003657,"low":0.003631,"close":0.00365},{"date":"1989-03-02","open":0.003706,"high":0.003713,"low":0.003694,"close":0.003705},{"date":"1989-03-03","open":0.003773,"high":0.003782,"low":0.003765,"close":0.003775},{"date":"1989-03-06","open":0.003712,"high":0.003742,"low":0.00371,"close":0.00372},{"date":"1989-03-07","open":0.003779,"high":0.003784,"low":0.003712,"close":0.003715},{"date":"1989-03-08","open":0.003617,"high":0.003632,"low":0.003591,"close":0.003622},{"date":"1989-03-09","open":0.003565,"high":0.003578,"low":0.003542,"close":0.003549},{"date":"1989-03-10","open":0.003598,"high":0.003646,"low":0.003596,"close":0.003629},{"date":"1989-03-13","open":0.003512,"high":0.003517,"low":0.003496,"close":0.003502},{"date":"1989-03-14","open":0.003542,"high":0.003551,"low":0.00352,"close":0.003537},{"date":"1989-03-15","open":0.003463,"high":0.003499,"low":0.003457,"close":0.003492},{"date":"1989-03-16","open":0.00345,"high":0.003479,"low":0.003444,"close":0.003465},{"date":"1989-03-17","open":0.003548,"high":0.003551,"low":0.003499,"close":0.003516},{"date":"1989-03-20","open":0.003405,"high":0.003411,"low":0.003392,"close":0.003406},{"date":"1989-03-21","open":0.00345,"high":0.00347,"low":0.003446,"close":0.003458},{"date":"1989-03-22","open":0.003471,"high":0.003476,"low":0.003459,"close":0.00347},{"date":"1989-03-23","open":0.003437,"high":0.00348,"low":0.003428,"close":0.003465},{"date":"1989-03-27","open":0.003559,"high":0.003587,"low":0.003559,"close":0.003567},{"date":"1989-03-28","open":0.003556,"high":0.003638,"low":0.003553,"close":0.003635},{"date":"1989-03-29","open":0.003606,"high":0.003625,"low":0.003592,"close":0.003609},{"date":"1989-03-30","open":0.003457,"high":0.003486,"low":0.003442,"close":0.00348},{"date":"1989-03-31","open":0.003471,"high":0.003473,"low":0.003447,"close":0.003451},{"date":"1989-04-03","open":0.003303,"high":0.003315,"low":0.003291,"close":0.003296},{"date":"1989-04-04","open":0.003323,"high":0.00334,"low":0.003316,"close":0.003331},{"date":"1989-04-05","open":0.003366,"high":0.003384,"low":0.003362,"close":0.003374},{"date":"1989-04-06","open":0.003391,"high":0.003394,"low":0.003384,"close":0.003393},{"date":"1989-04-07","open":0.003464,"high":0.003492,"low":0.003455,"close":0.003474},{"date":"1989-04-10","open":0.003686,"high":0.003695,"low":0.003627,"close":0.003647},{"date":"1989-04-11","open":0.003639,"high":0.003649,"low":0.003635,"close":0.003642},{"date":"1989-04-12","open":0.003705,"high":0.003709,"low":0.003665,"close":0.003678},{"date":"1989-04-13","open":0.003641,"high":0.003641,"low":0.003603,"close":0.003628},{"date":"1989-04-14","open":0.003718,"high":0.003785,"low":0.003715,"close":0.00376},{"date":"1989-04-17","open":0.003693,"high":0.003699,"low":0.003687,"close":0.003688},{"date":"1989-04-18","open":0.003664,"high":0.003699,"low":0.003659,"close":0.003689},{"date":"1989-04-19","open":0.003638,"high":0.003653,"low":0.00362,"close":0.00364},{"date":"1989-04-20","open":0.003627,"high":0.00365,"low":0.003614,"close":0.003617},{"date":"1989-04-21","open":0.003624,"high":0.003641,"low":0.003622,"close":0.003628},{"date":"1989-04-24","open":0.003679,"high":0.003689,"low":0.003642,"close":0.003648},{"date":"1989-04-25","open":0.003628,"high":0.003636,"low":0.003617,"close":0.003634},{"date":"1989-04-26","open":0.00365,"high":0.003668,"low":0.00365,"close":0.003658},{"date":"1989-04-27","open":0.003574,"high":0.003591,"low":0.003568,"close":0.00359},{"date":"1989-04-28","open":0.003589,"high":0.003612,"low":0.003575,"close":0.003603},{"date":"1989-05-01","open":0.003594,"high":0.003597,"low":0.003556,"close":0.003567},{"date":"1989-05-02","open":0.00344,"high":0.003453,"low":0.003434,"close":0.003444},{"date":"1989-05-03","open":0.003439,"high":0.003439,"low":0.003408,"close":0.003431},{"date":"1989-05-04","open":0.003456,"high":0.003467,"low":0.003444,"close":0.003464},{"date":"1989-05-05","open":0.003407,"high":0.00343,"low":0.003404,"close":0.003409},{"date":"1989-05-08","open":0.00331,"high":0.003336,"low":0.003293,"close":0.003319},{"date":"1989-05-09","open":0.003338,"high":0.003346,"low":0.003314,"close":0.003316},{"date":"1989-05-10","open":0.003323,"high":0.003341,"low":0.003318,"close":0.003338},{"date":"1989-05-11","open":0.003369,"high":0.003376,"low":0.003342,"close":0.00335},{"date":"1989-05-12","open":0.003318,"high":0.003353,"low":0.003316,"close":0.003344},{"date":"1989-05-15","open":0.003234,"high":0.003245,"low":0.00323,"close":0.003234},{"date":"1989-05-16","open":0.003162,"high":0.003174,"low":0.003158,"close":0.003169},{"date":"1989-05-17","open":0.003237,"high":0.003274,"low":0.003237,"close":0.003255},{"date":"1989-05-18","open":0.00324,"high":0.003264,"low":0.003229,"close":0.003257},{"date":"1989-05-19","open":0.003323,"high":0.003347,"low":0.003322,"close":0.003344},{"date":"1989-05-22","open":0.003204,"high":0.003217,"low":0.003182,"close":0.003189},{"date":"1989-05-23","open":0.003092,"high":0.003106,"low":0.003075,"close":0.003102},{"date":"1989-05-24","open":0.003086,"high":0.003092,"low":0.003075,"close":0.003082},{"date":"1989-05-25","open":0.003094,"high":0.003097,"low":0.003074,"close":0.00308},{"date":"1989-05-26","open":0.003114,"high":0.003147,"low":0.003105,"close":0.003137},{"date":"1989-05-30","open":0.003199,"high":0.003201,"low":0.003166,"close":0.003173},{"date":"1989-05-31","open":0.003178,"high":0.003204,"low":0.003176,"close":0.003202},{"date":"1989-06-01","open":0.003108,"high":0.003115,"low":0.003098,"close":0.0031},{"date":"1989-06-02","open":0.003106,"high":0.003123,"low":0.003071,"close":0.003072},{"date":"1989-06-05","open":0.002952,"high":0.002973,"low":0.002952,"close":0.002965},{"date":"1989-06-06","open":0.002974,"high":0.002979,"low":0.002864,"close":0.002872},{"date":"1989-06-07","open":0.002942,"high":0.00297,"low":0.002927,"close":0.002952},{"date":"1989-06-08","open":0.003022,"high":0.003045,"low":0.003016,"close":0.003039},{"date":"1989-06-09","open":0.003035,"high":0.003157,"low":0.003025,"close":0.003144},{"date":"1989-06-12","open":0.003069,"high":0.003071,"low":0.003035,"close":0.003045},{"date":"1989-06-13","open":0.003073,"high":0.003094,"low":0.003044,"close":0.003058},{"date":"1989-06-14","open":0.003098,"high":0.003118,"low":0.003085,"close":0.00309},{"date":"1989-06-15","open":0.003108,"high":0.003129,"low":0.003045,"close":0.003062},{"date":"1989-06-16","open":0.003165,"high":0.003184,"low":0.003143,"close":0.003172},{"date":"1989-06-19","open":0.003246,"high":0.003249,"low":0.003219,"close":0.003227},{"date":"1989-06-20","open":0.003198,"high":0.00322,"low":0.003192,"close":0.003213},{"date":"1989-06-21","open":0.002997,"high":0.002998,"low":0.002948,"close":0.00295},{"date":"1989-06-22","open":0.002937,"high":0.002955,"low":0.002928,"close":0.002944},{"date":"1989-06-23","open":0.002955,"high":0.002979,"low":0.00289,"close":0.002913},{"date":"1989-06-26","open":0.002895,"high":0.002921,"low":0.00289,"close":0.002912},{"date":"1989-06-27","open":0.002898,"high":0.002901,"low":0.002873,"close":0.002888},{"date":"1989-06-28","open":0.00294,"high":0.002964,"low":0.002913,"close":0.002931},{"date":"1989-06-29","open":0.002891,"high":0.002936,"low":0.00286,"close":0.00293},{"date":"1989-06-30","open":0.002865,"high":0.002881,"low":0.002837,"close":0.002853},{"date":"1989-07-03","open":0.002733,"high":0.002749,"low":0.002718,"close":0.002721},{"date":"1989-07-05","open":0.00272,"high":0.002726,"low":0.002661,"close":0.002678},{"date":"1989-07-06","open":0.002632,"high":0.002636,"low":0.002613,"close":0.002625},{"date":"1989-07-07","open":0.002734,"high":0.002752,"low":0.002715,"close":0.002743},{"date":"1989-07-10","open":0.00272,"high":0.002734,"low":0.002715,"close":0.002724},{"date":"1989-07-11","open":0.002732,"high":0.002755,"low":0.002732,"close":0.002745},{"date":"1989-07-12","open":0.002841,"high":0.002871,"low":0.002836,"close":0.00286},{"date":"1989-07-13","open":0.002824,"high":0.002846,"low":0.002822,"close":0.002836},{"date":"1989-07-14","open":0.00287,"high":0.002921,"low":0.002869,"close":0.00291},{"date":"1989-07-17","open":0.002923,"high":0.002927,"low":0.002911,"close":0.002926},{"date":"1989-07-18","open":0.003023,"high":0.003027,"low":0.002995,"close":0.003004},{"date":"1989-07-19","open":0.003019,"high":0.003051,"low":0.003014,"close":0.003049},{"date":"1989-07-20","open":0.003025,"high":0.003029,"low":0.002987,"close":0.003009},{"date":"1989-07-21","open":0.002973,"high":0.002997,"low":0.002965,"close":0.002981},{"date":"1989-07-24","open":0.00311,"high":0.003117,"low":0.003095,"close":0.003102},{"date":"1989-07-25","open":0.003108,"high":0.003123,"low":0.003102,"close":0.003107},{"date":"1989-07-26","open":0.003081,"high":0.003081,"low":0.003055,"close":0.003067},{"date":"1989-07-27","open":0.003081,"high":0.003098,"low":0.003075,"close":0.003096},{"date":"1989-07-28","open":0.002954,"high":0.003013,"low":0.002954,"close":0.003002},{"date":"1989-07-31","open":0.003054,"high":0.003058,"low":0.003035,"close":0.003037},{"date":"1989-08-01","open":0.003046,"high":0.003064,"low":0.003041,"close":0.003044},{"date":"1989-08-02","open":0.003074,"high":0.003082,"low":0.003072,"close":0.003078},{"date":"1989-08-03","open":0.003064,"high":0.003069,"low":0.003024,"close":0.003032},{"date":"1989-08-04","open":0.003059,"high":0.003103,"low":0.003056,"close":0.003093},{"date":"1989-08-07","open":0.003034,"high":0.00306,"low":0.003033,"close":0.003049},{"date":"1989-08-08","open":0.003026,"high":0.003043,"low":0.003026,"close":0.003035},{"date":"1989-08-09","open":0.003056,"high":0.003067,"low":0.003046,"close":0.003049},{"date":"1989-08-10","open":0.003088,"high":0.003094,"low":0.003082,"close":0.003088},{"date":"1989-08-11","open":0.003232,"high":0.003265,"low":0.00323,"close":0.003239},{"date":"1989-08-14","open":0.003329,"high":0.003329,"low":0.003297,"close":0.003304},{"date":"1989-08-15","open":0.003337,"high":0.003349,"low":0.00329,"close":0.003303},{"date":"1989-08-16","open":0.003317,"high":0.003343,"low":0.003306,"close":0.003337},{"date":"1989-08-17","open":0.003496,"high":0.003519,"low":0.003479,"close":0.00349},{"date":"1989-08-18","open":0.003406,"high":0.003422,"low":0.003395,"close":0.003407},{"date":"1989-08-21","open":0.003452,"high":0.003454,"low":0.00344,"close":0.003443},{"date":"1989-08-22","open":0.003444,"high":0.003446,"low":0.003431,"close":0.003441},{"date":"1989-08-23","open":0.003505,"high":0.003545,"low":0.003499,"close":0.003532},{"date":"1989-08-24","open":0.003603,"high":0.003622,"low":0.0036,"close":0.003609},{"date":"1989-08-25","open":0.003797,"high":0.003808,"low":0.003788,"close":0.003806},{"date":"1989-08-28","open":0.003786,"high":0.003802,"low":0.00378,"close":0.003796},{"date":"1989-08-29","open":0.003591,"high":0.00361,"low":0.003548,"close":0.003572},{"date":"1989-08-30","open":0.003515,"high":0.003526,"low":0.003507,"close":0.00352},{"date":"1989-08-31","open":0.003617,"high":0.003629,"low":0.003601,"close":0.003621},{"date":"1989-09-01","open":0.003549,"high":0.003564,"low":0.003543,"close":0.003545},{"date":"1989-09-05","open":0.003503,"high":0.003511,"low":0.003493,"close":0.0035},{"date":"1989-09-06","open":0.003407,"high":0.003409,"low":0.003397,"close":0.003398},{"date":"1989-09-07","open":0.00351,"high":0.003514,"low":0.003501,"close":0.003505},{"date":"1989-09-08","open":0.003448,"high":0.003472,"low":0.003442,"close":0.003458},{"date":"1989-09-11","open":0.003558,"high":0.003571,"low":0.003542,"close":0.003561},{"date":"1989-09-12","open":0.003549,"high":0.00356,"low":0.003547,"close":0.003555},{"date":"1989-09-13","open":0.00359,"high":0.0036,"low":0.003586,"close":0.003589},{"date":"1989-09-14","open":0.00362,"high":0.003635,"low":0.003596,"close":0.003625},{"date":"1989-09-15","open":0.003576,"high":0.003623,"low":0.003531,"close":0.003542},{"date":"1989-09-18","open":0.003575,"high":0.003589,"low":0.003563,"close":0.003574},{"date":"1989-09-19","open":0.00352,"high":0.003523,"low":0.00351,"close":0.003521},{"date":"1989-09-20","open":0.003539,"high":0.00354,"low":0.003468,"close":0.003504},{"date":"1989-09-21","open":0.003509,"high":0.003511,"low":0.003494,"close":0.003497},{"date":"1989-09-22","open":0.003459,"high":0.003466,"low":0.003441,"close":0.003464},{"date":"1989-09-25","open":0.003368,"high":0.003377,"low":0.003355,"close":0.003358},{"date":"1989-09-26","open":0.003268,"high":0.003271,"low":0.003251,"close":0.00327},{"date":"1989-09-27","open":0.0033,"high":0.003332,"low":0.003284,"close":0.003323},{"date":"1989-09-28","open":0.003312,"high":0.003315,"low":0.003295,"close":0.003303},{"date":"1989-09-29","open":0.003351,"high":0.003385,"low":0.00335,"close":0.003374},{"date":"1989-10-02","open":0.003473,"high":0.003477,"low":0.00346,"close":0.003464},{"date":"1989-10-03","open":0.003454,"high":0.003465,"low":0.003452,"close":0.003454},{"date":"1989-10-04","open":0.003507,"high":0.003511,"low":0.003501,"close":0.003507},{"date":"1989-10-05","open":0.003528,"high":0.003568,"low":0.003512,"close":0.003561},{"date":"1989-10-06","open":0.003642,"high":0.003643,"low":0.003626,"close":0.003634},{"date":"1989-10-09","open":0.003655,"high":0.003669,"low":0.003652,"close":0.003658},{"date":"1989-10-10","open":0.003558,"high":0.003587,"low":0.003556,"close":0.003582},{"date":"1989-10-11","open":0.003577,"high":0.003582,"low":0.003559,"close":0.003565},{"date":"1989-10-12","open":0.003615,"high":0.003627,"low":0.003611,"close":0.003616},{"date":"1989-10-13","open":0.00361,"high":0.003617,"low":0.003596,"close":0.00361},{"date":"1989-10-16","open":0.003485,"high":0.003515,"low":0.003476,"close":0.003502},{"date":"1989-10-17","open":0.003533,"high":0.003533,"low":0.003509,"close":0.003524},{"date":"1989-10-18","open":0.00346,"high":0.00347,"low":0.003455,"close":0.003464},{"date":"1989-10-19","open":0.003499,"high":0.003532,"low":0.003496,"close":0.003527},{"date":"1989-10-20","open":0.003413,"high":0.003424,"low":0.003407,"close":0.003412},{"date":"1989-10-23","open":0.003307,"high":0.00331,"low":0.003302,"close":0.003304},{"date":"1989-10-24","open":0.003184,"high":0.003185,"low":0.003157,"close":0.003157},{"date":"1989-10-25","open":0.003189,"high":0.0032,"low":0.003182,"close":0.003191},{"date":"1989-10-26","open":0.003157,"high":0.003164,"low":0.003128,"close":0.003135},{"date":"1989-10-27","open":0.003173,"high":0.003175,"low":0.003127,"close":0.00313},{"date":"1989-10-30","open":0.003061,"high":0.003074,"low":0.003055,"close":0.003067},{"date":"1989-10-31","open":0.003112,"high":0.003138,"low":0.003109,"close":0.003132},{"date":"1989-11-01","open":0.00319,"high":0.003207,"low":0.003187,"close":0.003197},{"date":"1989-11-02","open":0.003107,"high":0.003109,"low":0.003044,"close":0.00306},{"date":"1989-11-03","open":0.003042,"high":0.003065,"low":0.003014,"close":0.003054},{"date":"1989-11-06","open":0.002971,"high":0.00298,"low":0.002955,"close":0.00296},{"date":"1989-11-07","open":0.002947,"high":0.002956,"low":0.00294,"close":0.002944},{"date":"1989-11-08","open":0.003021,"high":0.003048,"low":0.003004,"close":0.003007},{"date":"1989-11-09","open":0.003035,"high":0.003054,"low":0.00303,"close":0.003049},{"date":"1989-11-10","open":0.003031,"high":0.003055,"low":0.00303,"close":0.003037},{"date":"1989-11-13","open":0.003062,"high":0.00307,"low":0.003052,"close":0.003061},{"date":"1989-11-14","open":0.002954,"high":0.002979,"low":0.002942,"close":0.002943},{"date":"1989-11-15","open":0.002943,"high":0.002967,"low":0.002932,"close":0.00294},{"date":"1989-11-16","open":0.002943,"high":0.002947,"low":0.002901,"close":0.002923},{"date":"1989-11-17","open":0.002847,"high":0.002863,"low":0.002836,"close":0.002837},{"date":"1989-11-20","open":0.002763,"high":0.002768,"low":0.002737,"close":0.002742},{"date":"1989-11-21","open":0.002793,"high":0.002805,"low":0.002752,"close":0.002765},{"date":"1989-11-22","open":0.00267,"high":0.0027,"low":0.002669,"close":0.00267},{"date":"1989-11-24","open":0.002662,"high":0.002666,"low":0.002635,"close":0.002638},{"date":"1989-11-27","open":0.002678,"high":0.0027,"low":0.002678,"close":0.002693},{"date":"1989-11-28","open":0.00275,"high":0.002753,"low":0.002709,"close":0.002723},{"date":"1989-11-29","open":0.002598,"high":0.002605,"low":0.002574,"close":0.002597},{"date":"1989-11-30","open":0.002628,"high":0.002631,"low":0.002587,"close":0.002596},{"date":"1989-12-01","open":0.002511,"high":0.002512,"low":0.002491,"close":0.002504},{"date":"1989-12-04","open":0.002514,"high":0.002567,"low":0.002511,"close":0.002566},{"date":"1989-12-05","open":0.002533,"high":0.002533,"low":0.002508,"close":0.002519},{"date":"1989-12-06","open":0.002547,"high":0.002555,"low":0.00253,"close":0.002532},{"date":"1989-12-07","open":0.002534,"high":0.002555,"low":0.002502,"close":0.002508},{"date":"1989-12-08","open":0.00251,"high":0.002525,"low":0.002473,"close":0.002492},{"date":"1989-12-11","open":0.002478,"high":0.002482,"low":0.002446,"close":0.002459},{"date":"1989-12-12","open":0.002418,"high":0.002426,"low":0.0024,"close":0.002408},{"date":"1989-12-13","open":0.002499,"high":0.002556,"low":0.002499,"close":0.002553},{"date":"1989-12-14","open":0.002519,"high":0.002542,"low":0.002505,"close":0.002513},{"date":"1989-12-15","open":0.002548,"high":0.00255,"low":0.002513,"close":0.002522},{"date":"1989-12-18","open":0.002518,"high":0.002535,"low":0.002483,"close":0.002495},{"date":"1989-12-19","open":0.002513,"high":0.00252,"low":0.00249,"close":0.002509},{"date":"1989-12-20","open":0.002514,"high":0.00252,"low":0.002502,"close":0.002508},{"date":"1989-12-21","open":0.002523,"high":0.002536,"low":0.002518,"close":0.002533},{"date":"1989-12-22","open":0.00256,"high":0.002561,"low":0.002554,"close":0.002556},{"date":"1989-12-26","open":0.002574,"high":0.002623,"low":0.002573,"close":0.002613},{"date":"1989-12-27","open":0.002568,"high":0.002631,"low":0.002559,"close":0.002619},{"date":"1989-12-28","open":0.002631,"high":0.002652,"low":0.002619,"close":0.002643},{"date":"1989-12-29","open":0.002624,"high":0.002643,"low":0.002616,"close":0.002626},{"date":"1990-01-02","open":0.002648,"high":0.002654,"low":0.002625,"close":0.002641},{"date":"1990-01-03","open":0.002752,"high":0.002779,"low":0.002748,"close":0.002766},{"date":"1990-01-04","open":0.002729,"high":0.002734,"low":0.002706,"close":0.002708},{"date":"1990-01-05","open":0.002708,"high":0.00272,"low":0.002674,"close":0.002681},{"date":"1990-01-08","open":0.002742,"high":0.002751,"low":0.002732,"close":0.002749},{"date":"1990-01-09","open":0.002723,"high":0.002726,"low":0.002712,"close":0.002713},{"date":"1990-01-10","open":0.002648,"high":0.002649,"low":0.002603,"close":0.00261},{"date":"1990-01-11","open":0.002631,"high":0.002643,"low":0.002626,"close":0.002628},{"date":"1990-01-12","open":0.002538,"high":0.002558,"low":0.002523,"close":0.002554},{"date":"1990-01-15","open":0.002492,"high":0.002521,"low":0.002485,"close":0.002505},{"date":"1990-01-16","open":0.002524,"high":0.002555,"low":0.002513,"close":0.002535},{"date":"1990-01-17","open":0.002525,"high":0.002536,"low":0.002513,"close":0.002514},{"date":"1990-01-18","open":0.002466,"high":0.002491,"low":0.002458,"close":0.002489},{"date":"1990-01-19","open":0.002416,"high":0.002428,"low":0.002406,"close":0.002417},{"date":"1990-01-22","open":0.002417,"high":0.00244,"low":0.002413,"close":0.00242},{"date":"1990-01-23","open":0.002383,"high":0.002388,"low":0.002348,"close":0.002356},{"date":"1990-01-24","open":0.002314,"high":0.002325,"low":0.002273,"close":0.002313},{"date":"1990-01-25","open":0.002347,"high":0.002364,"low":0.002336,"close":0.002347},{"date":"1990-01-26","open":0.002343,"high":0.002359,"low":0.002334,"close":0.00234},{"date":"1990-01-29","open":0.002294,"high":0.002323,"low":0.002293,"close":0.002308},{"date":"1990-01-30","open":0.002253,"high":0.002263,"low":0.00224,"close":0.002256},{"date":"1990-01-31","open":0.002342,"high":0.002365,"low":0.002336,"close":0.00236},{"date":"1990-02-01","open":0.002333,"high":0.002333,"low":0.002307,"close":0.002308},{"date":"1990-02-02","open":0.002363,"high":0.002375,"low":0.002358,"close":0.002363},{"date":"1990-02-05","open":0.002321,"high":0.002323,"low":0.002294,"close":0.002309},{"date":"1990-02-06","open":0.002324,"high":0.002332,"low":0.002321,"close":0.002326},{"date":"1990-02-07","open":0.00235,"high":0.00237,"low":0.002328,"close":0.002365},{"date":"1990-02-08","open":0.002359,"high":0.002368,"low":0.002349,"close":0.002355},{"date":"1990-02-09","open":0.002395,"high":0.002414,"low":0.002389,"close":0.002407},{"date":"1990-02-12","open":0.002377,"high":0.002383,"low":0.002351,"close":0.002358},{"date":"1990-02-13","open":0.002455,"high":0.002474,"low":0.002447,"close":0.002469},{"date":"1990-02-14","open":0.002518,"high":0.002532,"low":0.002509,"close":0.002512},{"date":"1990-02-15","open":0.002542,"high":0.002576,"low":0.002537,"close":0.002572},{"date":"1990-02-16","open":0.002662,"high":0.002675,"low":0.002642,"close":0.002646},{"date":"1990-02-20","open":0.002676,"high":0.002682,"low":0.002661,"close":0.002668},{"date":"1990-02-21","open":0.002688,"high":0.002711,"low":0.002678,"close":0.002709},{"date":"1990-02-22","open":0.002726,"high":0.002746,"low":0.002718,"close":0.00274},{"date":"1990-02-23","open":0.002729,"high":0.002731,"low":0.002707,"close":0.002726},{"date":"1990-02-26","open":0.002739,"high":0.00278,"low":0.002737,"close":0.002765},{"date":"1990-02-27","open":0.002592,"high":0.002606,"low":0.002588,"close":0.002597},{"date":"1990-02-28","open":0.002627,"high":0.002656,"low":0.002626,"close":0.002647},{"date":"1990-03-01","open":0.002668,"high":0.002678,"low":0.002661,"close":0.00267},{"date":"1990-03-02","open":0.002785,"high":0.002814,"low":0.002782,"close":0.002803},{"date":"1990-03-05","open":0.002876,"high":0.002884,"low":0.002866,"close":0.002873},{"date":"1990-03-06","open":0.002835,"high":0.002843,"low":0.002825,"close":0.00284},{"date":"1990-03-07","open":0.00285,"high":0.002861,"low":0.002834,"close":0.00285},{"date":"1990-03-08","open":0.002878,"high":0.002885,"low":0.00287,"close":0.002884},{"date":"1990-03-09","open":0.00289,"high":0.002895,"low":0.002875,"close":0.002876},{"date":"1990-03-12","open":0.002857,"high":0.002872,"low":0.002848,"close":0.002866},{"date":"1990-03-13","open":0.00283,"high":0.002841,"low":0.002809,"close":0.002813},{"date":"1990-03-14","open":0.002934,"high":0.002944,"low":0.002924,"close":0.002939},{"date":"1990-03-15","open":0.002996,"high":0.003,"low":0.002975,"close":0.002992},{"date":"1990-03-16","open":0.002992,"high":0.002993,"low":0.002974,"close":0.002987},{"date":"1990-03-19","open":0.002956,"high":0.002966,"low":0.002947,"close":0.002963},{"date":"1990-03-20","open":0.002917,"high":0.002989,"low":0.002913,"close":0.002982},{"date":"1990-03-21","open":0.003097,"high":0.003101,"low":0.003077,"close":0.003088},{"date":"1990-03-22","open":0.003013,"high":0.003016,"low":0.002991,"close":0.002992},{"date":"1990-03-23","open":0.00299,"high":0.003052,"low":0.002983,"close":0.003028},{"date":"1990-03-26","open":0.003071,"high":0.003164,"low":0.003067,"close":0.003132},{"date":"1990-03-27","open":0.003046,"high":0.003053,"low":0.00303,"close":0.003041},{"date":"1990-03-28","open":0.003122,"high":0.003166,"low":0.003119,"close":0.003156},{"date":"1990-03-29","open":0.003131,"high":0.003142,"low":0.00312,"close":0.003136},{"date":"1990-03-30","open":0.003253,"high":0.003292,"low":0.003251,"close":0.003264},{"date":"1990-04-02","open":0.003247,"high":0.003252,"low":0.003227,"close":0.003228},{"date":"1990-04-03","open":0.003271,"high":0.003299,"low":0.003265,"close":0.003285},{"date":"1990-04-04","open":0.003169,"high":0.00318,"low":0.003144,"close":0.003147},{"date":"1990-04-05","open":0.00311,"high":0.003144,"low":0.003102,"close":0.003135},{"date":"1990-04-06","open":0.003161,"high":0.003178,"low":0.003142,"close":0.003144},{"date":"1990-04-09","open":0.003065,"high":0.003081,"low":0.003056,"close":0.003068},{"date":"1990-04-10","open":0.003142,"high":0.003173,"low":0.003138,"close":0.003147},{"date":"1990-04-11","open":0.003124,"high":0.003132,"low":0.003112,"close":0.003121},{"date":"1990-04-12","open":0.003082,"high":0.00309,"low":0.003077,"close":0.003077},{"date":"1990-04-16","open":0.003075,"high":0.003099,"low":0.003072,"close":0.003075},{"date":"1990-04-17","open":0.003078,"high":0.003084,"low":0.003063,"close":0.003069},{"date":"1990-04-18","open":0.003071,"high":0.003077,"low":0.003051,"close":0.00306},{"date":"1990-04-19","open":0.003066,"high":0.003077,"low":0.003057,"close":0.003063},{"date":"1990-04-20","open":0.002961,"high":0.002981,"low":0.002956,"close":0.002963},{"date":"1990-04-23","open":0.002959,"high":0.002963,"low":0.002927,"close":0.002934},{"date":"1990-04-24","open":0.003029,"high":0.00306,"low":0.003023,"close":0.003047},{"date":"1990-04-25","open":0.00318,"high":0.003226,"low":0.003176,"close":0.003212},{"date":"1990-04-26","open":0.003208,"high":0.003216,"low":0.003192,"close":0.003215},{"date":"1990-04-27","open":0.002982,"high":0.002995,"low":0.002977,"close":0.002984},{"date":"1990-04-30","open":0.002942,"high":0.002962,"low":0.002927,"close":0.002932},{"date":"1990-05-01","open":0.003042,"high":0.003059,"low":0.003028,"close":0.00304},{"date":"1990-05-02","open":0.003012,"high":0.003022,"low":0.003008,"close":0.003015},{"date":"1990-05-03","open":0.003007,"high":0.003007,"low":0.002976,"close":0.002986},{"date":"1990-05-04","open":0.002981,"high":0.002986,"low":0.00297,"close":0.002982},{"date":"1990-05-07","open":0.002933,"high":0.002936,"low":0.002926,"close":0.002932},{"date":"1990-05-08","open":0.002997,"high":0.003027,"low":0.002989,"close":0.003015},{"date":"1990-05-09","open":0.003161,"high":0.003188,"low":0.003142,"close":0.003144},{"date":"1990-05-10","open":0.003174,"high":0.003193,"low":0.003163,"close":0.003184},{"date":"1990-05-11","open":0.003188,"high":0.003193,"low":0.003169,"close":0.003175},{"date":"1990-05-14","open":0.003111,"high":0.003111,"low":0.003091,"close":0.003109},{"date":"1990-05-15","open":0.003109,"high":0.003112,"low":0.003051,"close":0.003065},{"date":"1990-05-16","open":0.003084,"high":0.003098,"low":0.003078,"close":0.003089},{"date":"1990-05-17","open":0.003102,"high":0.003108,"low":0.003094,"close":0.0031},{"date":"1990-05-18","open":0.003096,"high":0.003101,"low":0.003049,"close":0.003058},{"date":"1990-05-21","open":0.003029,"high":0.003038,"low":0.003024,"close":0.003033},{"date":"1990-05-22","open":0.00311,"high":0.00311,"low":0.003076,"close":0.003086},{"date":"1990-05-23","open":0.003187,"high":0.003187,"low":0.003145,"close":0.003156},{"date":"1990-05-24","open":0.003176,"high":0.003184,"low":0.003169,"close":0.003177},{"date":"1990-05-25","open":0.003136,"high":0.003139,"low":0.003122,"close":0.003128},{"date":"1990-05-29","open":0.003049,"high":0.003069,"low":0.003045,"close":0.003062},{"date":"1990-05-30","open":0.003009,"high":0.00303,"low":0.002999,"close":0.003022},{"date":"1990-05-31","open":0.003014,"high":0.003019,"low":0.003004,"close":0.003007},{"date":"1990-06-01","open":0.003042,"high":0.003087,"low":0.003031,"close":0.003076},{"date":"1990-06-04","open":0.003082,"high":0.003091,"low":0.003066,"close":0.003067},{"date":"1990-06-05","open":0.00312,"high":0.003128,"low":0.003103,"close":0.003111},{"date":"1990-06-06","open":0.003077,"high":0.003114,"low":0.00307,"close":0.003105},{"date":"1990-06-07","open":0.003146,"high":0.003155,"low":0.003127,"close":0.003132},{"date":"1990-06-08","open":0.003122,"high":0.003134,"low":0.003108,"close":0.003111},{"date":"1990-06-11","open":0.003052,"high":0.003059,"low":0.003031,"close":0.003048},{"date":"1990-06-12","open":0.003073,"high":0.003082,"low":0.003067,"close":0.00308},{"date":"1990-06-13","open":0.003074,"high":0.003097,"low":0.003069,"close":0.003086},{"date":"1990-06-14","open":0.003179,"high":0.003182,"low":0.003163,"close":0.003168},{"date":"1990-06-15","open":0.00319,"high":0.003194,"low":0.003172,"close":0.003173},{"date":"1990-06-18","open":0.003229,"high":0.003247,"low":0.003224,"close":0.003236},{"date":"1990-06-19","open":0.00321,"high":0.00322,"low":0.003206,"close":0.003212},{"date":"1990-06-20","open":0.003138,"high":0.003143,"low":0.003094,"close":0.003111},{"date":"1990-06-21","open":0.003136,"high":0.003144,"low":0.003129,"close":0.003132},{"date":"1990-06-22","open":0.003168,"high":0.00317,"low":0.003141,"close":0.003152},{"date":"1990-06-25","open":0.003055,"high":0.00306,"low":0.00305,"close":0.003057},{"date":"1990-06-26","open":0.003062,"high":0.003081,"low":0.003059,"close":0.00307},{"date":"1990-06-27","open":0.003115,"high":0.003121,"low":0.003107,"close":0.003114},{"date":"1990-06-28","open":0.0032,"high":0.003203,"low":0.003184,"close":0.0032},{"date":"1990-06-29","open":0.003209,"high":0.003216,"low":0.003158,"close":0.003168},{"date":"1990-07-02","open":0.00314,"high":0.00314,"low":0.003125,"close":0.003129},{"date":"1990-07-03","open":0.003137,"high":0.003142,"low":0.003094,"close":0.003106},{"date":"1990-07-05","open":0.003205,"high":0.003211,"low":0.003188,"close":0.003194},{"date":"1990-07-06","open":0.003254,"high":0.003259,"low":0.003241,"close":0.003257},{"date":"1990-07-09","open":0.003235,"high":0.003273,"low":0.003227,"close":0.003261},{"date":"1990-07-10","open":0.003289,"high":0.003297,"low":0.003267,"close":0.003269},{"date":"1990-07-11","open":0.00343,"high":0.003435,"low":0.00342,"close":0.003431},{"date":"1990-07-12","open":0.003499,"high":0.003524,"low":0.003441,"close":0.003451},{"date":"1990-07-13","open":0.003409,"high":0.003413,"low":0.003332,"close":0.003362},{"date":"1990-07-16","open":0.003354,"high":0.003359,"low":0.003342,"close":0.003347},{"date":"1990-07-17","open":0.00331,"high":0.003319,"low":0.003295,"close":0.003306},{"date":"1990-07-18","open":0.003304,"high":0.003309,"low":0.003278,"close":0.003291},{"date":"1990-07-19","open":0.003252,"high":0.003257,"low":0.003235,"close":0.003256},{"date":"1990-07-20","open":0.003313,"high":0.003314,"low":0.003296,"close":0.003309},{"date":"1990-07-23","open":0.003256,"high":0.003256,"low":0.003206,"close":0.003222},{"date":"1990-07-24","open":0.003254,"high":0.003278,"low":0.003245,"close":0.003268},{"date":"1990-07-25","open":0.003288,"high":0.003288,"low":0.00324,"close":0.003267},{"date":"1990-07-26","open":0.003313,"high":0.003336,"low":0.003308,"close":0.003325},{"date":"1990-07-27","open":0.00341,"high":0.003442,"low":0.003395,"close":0.003421},{"date":"1990-07-30","open":0.003277,"high":0.003289,"low":0.003273,"close":0.003279},{"date":"1990-07-31","open":0.00327,"high":0.003301,"low":0.00326,"close":0.003286},{"date":"1990-08-01","open":0.003397,"high":0.003398,"low":0.003353,"close":0.00337},{"date":"1990-08-02","open":0.003267,"high":0.003343,"low":0.003267,"close":0.00334},{"date":"1990-08-03","open":0.003281,"high":0.003285,"low":0.00321,"close":0.003248},{"date":"1990-08-06","open":0.003233,"high":0.003239,"low":0.003207,"close":0.003208},{"date":"1990-08-07","open":0.003229,"high":0.003275,"low":0.003227,"close":0.003233},{"date":"1990-08-08","open":0.003321,"high":0.003361,"low":0.003308,"close":0.003339},{"date":"1990-08-09","open":0.003354,"high":0.003369,"low":0.00334,"close":0.003345},{"date":"1990-08-10","open":0.003318,"high":0.003327,"low":0.003251,"close":0.003252},{"date":"1990-08-13","open":0.003165,"high":0.003165,"low":0.003063,"close":0.003143},{"date":"1990-08-14","open":0.003232,"high":0.003232,"low":0.003128,"close":0.003209},{"date":"1990-08-15","open":0.003253,"high":0.003285,"low":0.003223,"close":0.003247},{"date":"1990-08-16","open":0.003239,"high":0.003239,"low":0.003173,"close":0.003174},{"date":"1990-08-17","open":0.003185,"high":0.003202,"low":0.003163,"close":0.003187},{"date":"1990-08-20","open":0.003144,"high":0.003181,"low":0.003141,"close":0.003151},{"date":"1990-08-21","open":0.003127,"high":0.003213,"low":0.0031,"close":0.003167},{"date":"1990-08-22","open":0.00309,"high":0.003101,"low":0.003073,"close":0.00308},{"date":"1990-08-23","open":0.003056,"high":0.003109,"low":0.003051,"close":0.003085},{"date":"1990-08-24","open":0.003071,"high":0.003097,"low":0.003047,"close":0.003049},{"date":"1990-08-27","open":0.003156,"high":0.003308,"low":0.003156,"close":0.00329},{"date":"1990-08-28","open":0.003235,"high":0.003339,"low":0.003223,"close":0.003282},{"date":"1990-08-29","open":0.003292,"high":0.00333,"low":0.003281,"close":0.003303},{"date":"1990-08-30","open":0.003193,"high":0.003193,"low":0.003146,"close":0.003175},{"date":"1990-08-31","open":0.003163,"high":0.003221,"low":0.003148,"close":0.003207},{"date":"1990-09-04","open":0.003172,"high":0.0032,"low":0.003158,"close":0.003169},{"date":"1990-09-05","open":0.003141,"high":0.003145,"low":0.00309,"close":0.003109},{"date":"1990-09-06","open":0.003134,"high":0.003142,"low":0.003111,"close":0.003115},{"date":"1990-09-07","open":0.003304,"high":0.003355,"low":0.00329,"close":0.003292},{"date":"1990-09-10","open":0.003301,"high":0.003362,"low":0.003276,"close":0.003334},{"date":"1990-09-11","open":0.003349,"high":0.00336,"low":0.003304,"close":0.003325},{"date":"1990-09-12","open":0.003327,"high":0.003337,"low":0.003304,"close":0.003317},{"date":"1990-09-13","open":0.003276,"high":0.003281,"low":0.003252,"close":0.003265},{"date":"1990-09-14","open":0.003268,"high":0.003297,"low":0.003255,"close":0.00328},{"date":"1990-09-17","open":0.003251,"high":0.003256,"low":0.003226,"close":0.003233},{"date":"1990-09-18","open":0.003175,"high":0.003182,"low":0.003142,"close":0.003153},{"date":"1990-09-19","open":0.003061,"high":0.003071,"low":0.003048,"close":0.00306},{"date":"1990-09-20","open":0.003002,"high":0.003014,"low":0.002986,"close":0.002987},{"date":"1990-09-21","open":0.003022,"high":0.003037,"low":0.002984,"close":0.003018},{"date":"1990-09-24","open":0.002975,"high":0.00298,"low":0.002886,"close":0.002891},{"date":"1990-09-25","open":0.002866,"high":0.002905,"low":0.00285,"close":0.002883},{"date":"1990-09-26","open":0.002902,"high":0.00291,"low":0.002841,"close":0.002849},{"date":"1990-09-27","open":0.002948,"high":0.002948,"low":0.002905,"close":0.002917},{"date":"1990-09-28","open":0.002893,"high":0.002914,"low":0.002867,"close":0.002911},{"date":"1990-10-01","open":0.002904,"high":0.003,"low":0.002896,"close":0.002988},{"date":"1990-10-02","open":0.003015,"high":0.003029,"low":0.003004,"close":0.003005},{"date":"1990-10-03","open":0.00308,"high":0.003083,"low":0.003033,"close":0.003036},{"date":"1990-10-04","open":0.003013,"high":0.003059,"low":0.00299,"close":0.003039},{"date":"1990-10-05","open":0.003056,"high":0.003078,"low":0.003046,"close":0.003066},{"date":"1990-10-08","open":0.003051,"high":0.003065,"low":0.003012,"close":0.003022},{"date":"1990-10-09","open":0.00295,"high":0.003044,"low":0.002936,"close":0.002997},{"date":"1990-10-10","open":0.00301,"high":0.003059,"low":0.003005,"close":0.003043},{"date":"1990-10-11","open":0.002985,"high":0.002986,"low":0.002927,"close":0.002941},{"date":"1990-10-12","open":0.002916,"high":0.002917,"low":0.002876,"close":0.002901},{"date":"1990-10-15","open":0.002961,"high":0.003043,"low":0.002961,"close":0.003018},{"date":"1990-10-16","open":0.003015,"high":0.003136,"low":0.003015,"close":0.003105},{"date":"1990-10-17","open":0.00304,"high":0.00306,"low":0.003026,"close":0.003031},{"date":"1990-10-18","open":0.003081,"high":0.0031,"low":0.003051,"close":0.003056},{"date":"1990-10-19","open":0.003138,"high":0.00316,"low":0.003112,"close":0.003127},{"date":"1990-10-22","open":0.003179,"high":0.003181,"low":0.003128,"close":0.00315},{"date":"1990-10-23","open":0.003284,"high":0.003294,"low":0.003259,"close":0.00328},{"date":"1990-10-24","open":0.003231,"high":0.003235,"low":0.003202,"close":0.003203},{"date":"1990-10-25","open":0.003184,"high":0.003185,"low":0.003158,"close":0.003167},{"date":"1990-10-26","open":0.003154,"high":0.003233,"low":0.003151,"close":0.00321},{"date":"1990-10-29","open":0.003142,"high":0.003143,"low":0.003113,"close":0.003119},{"date":"1990-10-30","open":0.00308,"high":0.00309,"low":0.003025,"close":0.00303},{"date":"1990-10-31","open":0.003022,"high":0.00306,"low":0.003012,"close":0.003036},{"date":"1990-11-01","open":0.002963,"high":0.002974,"low":0.002942,"close":0.002963},{"date":"1990-11-02","open":0.003029,"high":0.003074,"low":0.003026,"close":0.003058},{"date":"1990-11-05","open":0.003006,"high":0.00301,"low":0.002966,"close":0.002983},{"date":"1990-11-06","open":0.003006,"high":0.003028,"low":0.002958,"close":0.002962},{"date":"1990-11-07","open":0.00298,"high":0.002982,"low":0.002936,"close":0.002963},{"date":"1990-11-08","open":0.002933,"high":0.002954,"low":0.002925,"close":0.002926},{"date":"1990-11-09","open":0.002967,"high":0.002998,"low":0.002961,"close":0.002974},{"date":"1990-11-12","open":0.002986,"high":0.002997,"low":0.002974,"close":0.002983},{"date":"1990-11-13","open":0.00301,"high":0.003012,"low":0.002983,"close":0.002987},{"date":"1990-11-14","open":0.00299,"high":0.003053,"low":0.002979,"close":0.003041},{"date":"1990-11-15","open":0.00307,"high":0.003077,"low":0.003056,"close":0.003064},{"date":"1990-11-16","open":0.003091,"high":0.003129,"low":0.003084,"close":0.003098},{"date":"1990-11-19","open":0.00307,"high":0.003077,"low":0.003023,"close":0.003037},{"date":"1990-11-20","open":0.003064,"high":0.003095,"low":0.003056,"close":0.003077},{"date":"1990-11-21","open":0.003043,"high":0.003055,"low":0.003017,"close":0.003031},{"date":"1990-11-23","open":0.003029,"high":0.003029,"low":0.002998,"close":0.003004},{"date":"1990-11-26","open":0.003009,"high":0.003013,"low":0.002996,"close":0.003011},{"date":"1990-11-27","open":0.002932,"high":0.002934,"low":0.002902,"close":0.002911},{"date":"1990-11-28","open":0.002919,"high":0.002921,"low":0.002903,"close":0.00291},{"date":"1990-11-29","open":0.002763,"high":0.002767,"low":0.002729,"close":0.002741},{"date":"1990-11-30","open":0.002758,"high":0.002791,"low":0.002748,"close":0.002777},{"date":"1990-12-03","open":0.002788,"high":0.002842,"low":0.002781,"close":0.002835},{"date":"1990-12-04","open":0.002814,"high":0.002825,"low":0.002803,"close":0.002812},{"date":"1990-12-05","open":0.002812,"high":0.002864,"low":0.002806,"close":0.002851},{"date":"1990-12-06","open":0.00291,"high":0.002941,"low":0.002901,"close":0.002909},{"date":"1990-12-07","open":0.002836,"high":0.002859,"low":0.002827,"close":0.002849},{"date":"1990-12-10","open":0.002884,"high":0.002885,"low":0.002859,"close":0.002873},{"date":"1990-12-11","open":0.002882,"high":0.002888,"low":0.002854,"close":0.002877},{"date":"1990-12-12","open":0.002913,"high":0.002923,"low":0.002905,"close":0.002909},{"date":"1990-12-13","open":0.002909,"high":0.002912,"low":0.002889,"close":0.002892},{"date":"1990-12-14","open":0.002883,"high":0.002887,"low":0.002846,"close":0.002853},{"date":"1990-12-17","open":0.002858,"high":0.002864,"low":0.002852,"close":0.002861},{"date":"1990-12-18","open":0.00286,"high":0.002866,"low":0.002844,"close":0.002865},{"date":"1990-12-19","open":0.002873,"high":0.002873,"low":0.002804,"close":0.002807},{"date":"1990-12-20","open":0.002847,"high":0.002851,"low":0.002815,"close":0.002846},{"date":"1990-12-21","open":0.002855,"high":0.002895,"low":0.002843,"close":0.002869},{"date":"1990-12-24","open":0.002869,"high":0.002869,"low":0.002869,"close":0.002869},{"date":"1990-12-26","open":0.002881,"high":0.002889,"low":0.002863,"close":0.002868},{"date":"1990-12-27","open":0.002875,"high":0.002887,"low":0.002863,"close":0.002866},{"date":"1990-12-28","open":0.002938,"high":0.002945,"low":0.002878,"close":0.00288},{"date":"1990-12-31","open":0.00296,"high":0.002963,"low":0.002947,"close":0.002949},{"date":"1991-01-02","open":0.003019,"high":0.003063,"low":0.003016,"close":0.00305},{"date":"1991-01-03","open":0.002997,"high":0.003021,"low":0.002982,"close":0.00299},{"date":"1991-01-04","open":0.002976,"high":0.003001,"low":0.002966,"close":0.002993},{"date":"1991-01-07","open":0.00297,"high":0.002978,"low":0.002944,"close":0.002948},{"date":"1991-01-08","open":0.002917,"high":0.00294,"low":0.002914,"close":0.002919},{"date":"1991-01-09","open":0.002926,"high":0.002989,"low":0.002876,"close":0.002887},{"date":"1991-01-10","open":0.002896,"high":0.002896,"low":0.002874,"close":0.002884},{"date":"1991-01-11","open":0.002866,"high":0.002878,"low":0.002853,"close":0.002869},{"date":"1991-01-14","open":0.002768,"high":0.002775,"low":0.002748,"close":0.002754},{"date":"1991-01-15","open":0.002695,"high":0.002697,"low":0.002669,"close":0.002691},{"date":"1991-01-16","open":0.002608,"high":0.002673,"low":0.002601,"close":0.002617},{"date":"1991-01-17","open":0.002921,"high":0.002921,"low":0.002869,"close":0.002918},{"date":"1991-01-18","open":0.002868,"high":0.002918,"low":0.00285,"close":0.002886},{"date":"1991-01-21","open":0.00286,"high":0.002868,"low":0.002846,"close":0.002856},{"date":"1991-01-22","open":0.002776,"high":0.00279,"low":0.002772,"close":0.002787},{"date":"1991-01-23","open":0.002775,"high":0.002777,"low":0.002757,"close":0.002769},{"date":"1991-01-24","open":0.002742,"high":0.002775,"low":0.002738,"close":0.00276},{"date":"1991-01-25","open":0.002785,"high":0.002786,"low":0.00276,"close":0.002771},{"date":"1991-01-28","open":0.002816,"high":0.002816,"low":0.002787,"close":0.002798},{"date":"1991-01-29","open":0.002787,"high":0.002806,"low":0.002785,"close":0.002799},{"date":"1991-01-30","open":0.002896,"high":0.002901,"low":0.002871,"close":0.002872},{"date":"1991-01-31","open":0.002866,"high":0.002889,"low":0.00286,"close":0.002887},{"date":"1991-02-01","open":0.002872,"high":0.002911,"low":0.002862,"close":0.002894},{"date":"1991-02-04","open":0.002863,"high":0.002863,"low":0.002844,"close":0.002847},{"date":"1991-02-05","open":0.002893,"high":0.002895,"low":0.002882,"close":0.002894},{"date":"1991-02-06","open":0.002966,"high":0.00297,"low":0.002937,"close":0.002952},{"date":"1991-02-07","open":0.002932,"high":0.002934,"low":0.002885,"close":0.002904},{"date":"1991-02-08","open":0.002952,"high":0.002953,"low":0.002929,"close":0.002939},{"date":"1991-02-11","open":0.00297,"high":0.002988,"low":0.002965,"close":0.002983},{"date":"1991-02-12","open":0.003008,"high":0.003013,"low":0.002955,"close":0.002971},{"date":"1991-02-13","open":0.003,"high":0.003008,"low":0.002992,"close":0.003003},{"date":"1991-02-14","open":0.002968,"high":0.002969,"low":0.002948,"close":0.002961},{"date":"1991-02-15","open":0.00303,"high":0.003031,"low":0.003007,"close":0.003026},{"date":"1991-02-19","open":0.003018,"high":0.003036,"low":0.002995,"close":0.003006},{"date":"1991-02-20","open":0.002987,"high":0.002997,"low":0.002976,"close":0.002988},{"date":"1991-02-21","open":0.003061,"high":0.003061,"low":0.003032,"close":0.003053},{"date":"1991-02-22","open":0.003062,"high":0.003097,"low":0.003054,"close":0.003085},{"date":"1991-02-25","open":0.003164,"high":0.003167,"low":0.003143,"close":0.003149},{"date":"1991-02-26","open":0.003116,"high":0.003128,"low":0.0031,"close":0.003123},{"date":"1991-02-27","open":0.003052,"high":0.003059,"low":0.003034,"close":0.00304},{"date":"1991-02-28","open":0.003051,"high":0.003059,"low":0.003011,"close":0.003022},{"date":"1991-03-01","open":0.003009,"high":0.003019,"low":0.002998,"close":0.003009},{"date":"1991-03-04","open":0.002996,"high":0.002998,"low":0.002972,"close":0.002976},{"date":"1991-03-05","open":0.003003,"high":0.003003,"low":0.002984,"close":0.002996},{"date":"1991-03-06","open":0.003001,"high":0.003004,"low":0.002949,"close":0.002985},{"date":"1991-03-07","open":0.002984,"high":0.002986,"low":0.002968,"close":0.002974},{"date":"1991-03-08","open":0.002983,"high":0.002983,"low":0.002947,"close":0.002959},{"date":"1991-03-11","open":0.002901,"high":0.002947,"low":0.002898,"close":0.002936},{"date":"1991-03-12","open":0.002969,"high":0.00297,"low":0.00295,"close":0.002957},{"date":"1991-03-13","open":0.002938,"high":0.002938,"low":0.002915,"close":0.002926},{"date":"1991-03-14","open":0.002923,"high":0.002937,"low":0.00292,"close":0.002929},{"date":"1991-03-15","open":0.002937,"high":0.002937,"low":0.002909,"close":0.002928},{"date":"1991-03-18","open":0.002921,"high":0.00293,"low":0.002906,"close":0.002916},{"date":"1991-03-19","open":0.002921,"high":0.002922,"low":0.002881,"close":0.002907},{"date":"1991-03-20","open":0.002908,"high":0.002925,"low":0.002901,"close":0.002924},{"date":"1991-03-21","open":0.002963,"high":0.00297,"low":0.002945,"close":0.002956},{"date":"1991-03-22","open":0.002928,"high":0.002935,"low":0.002923,"close":0.002933},{"date":"1991-03-25","open":0.002938,"high":0.002964,"low":0.002934,"close":0.002955},{"date":"1991-03-26","open":0.002974,"high":0.002999,"low":0.002969,"close":0.002989},{"date":"1991-03-27","open":0.002994,"high":0.002999,"low":0.002973,"close":0.002983},{"date":"1991-03-28","open":0.002968,"high":0.002968,"low":0.002952,"close":0.002955},{"date":"1991-04-01","open":0.00296,"high":0.00296,"low":0.002931,"close":0.002933},{"date":"1991-04-02","open":0.003049,"high":0.003049,"low":0.003034,"close":0.003043},{"date":"1991-04-03","open":0.003006,"high":0.003013,"low":0.002999,"close":0.003009},{"date":"1991-04-04","open":0.003027,"high":0.003027,"low":0.003015,"close":0.003023},{"date":"1991-04-05","open":0.003,"high":0.003017,"low":0.002986,"close":0.002994},{"date":"1991-04-08","open":0.002972,"high":0.002973,"low":0.00295,"close":0.002956},{"date":"1991-04-09","open":0.002938,"high":0.002938,"low":0.00291,"close":0.002918},{"date":"1991-04-10","open":0.002975,"high":0.002981,"low":0.002968,"close":0.002976},{"date":"1991-04-11","open":0.002982,"high":0.002984,"low":0.002972,"close":0.00298},{"date":"1991-04-12","open":0.002978,"high":0.003007,"low":0.002973,"close":0.002997},{"date":"1991-04-15","open":0.002981,"high":0.002991,"low":0.002978,"close":0.002982},{"date":"1991-04-16","open":0.002986,"high":0.002993,"low":0.002979,"close":0.00299},{"date":"1991-04-17","open":0.00305,"high":0.003056,"low":0.003046,"close":0.003052},{"date":"1991-04-18","open":0.00306,"high":0.003103,"low":0.003055,"close":0.003093},{"date":"1991-04-19","open":0.003086,"high":0.003096,"low":0.00308,"close":0.003088},{"date":"1991-04-22","open":0.00308,"high":0.003084,"low":0.00306,"close":0.003065},{"date":"1991-04-23","open":0.003028,"high":0.003047,"low":0.003024,"close":0.003029},{"date":"1991-04-24","open":0.003044,"high":0.003061,"low":0.00304,"close":0.003045},{"date":"1991-04-25","open":0.003041,"high":0.003046,"low":0.003032,"close":0.003035},{"date":"1991-04-26","open":0.003013,"high":0.003021,"low":0.003008,"close":0.003017},{"date":"1991-04-29","open":0.003038,"high":0.003046,"low":0.003032,"close":0.003033},{"date":"1991-04-30","open":0.002951,"high":0.002951,"low":0.002909,"close":0.002938},{"date":"1991-05-01","open":0.002929,"high":0.002938,"low":0.002927,"close":0.002937},{"date":"1991-05-02","open":0.00296,"high":0.002968,"low":0.002954,"close":0.002956},{"date":"1991-05-03","open":0.002852,"high":0.002878,"low":0.002845,"close":0.002871},{"date":"1991-05-06","open":0.002851,"high":0.002851,"low":0.002833,"close":0.002836},{"date":"1991-05-07","open":0.002858,"high":0.002859,"low":0.00284,"close":0.002851},{"date":"1991-05-08","open":0.002866,"high":0.002866,"low":0.002854,"close":0.002859},{"date":"1991-05-09","open":0.002853,"high":0.002858,"low":0.002844,"close":0.002844},{"date":"1991-05-10","open":0.002857,"high":0.002858,"low":0.002851,"close":0.002854},{"date":"1991-05-13","open":0.002769,"high":0.002773,"low":0.002749,"close":0.002758},{"date":"1991-05-14","open":0.00271,"high":0.002723,"low":0.002695,"close":0.002699},{"date":"1991-05-15","open":0.00273,"high":0.002741,"low":0.002723,"close":0.00274},{"date":"1991-05-16","open":0.002725,"high":0.002758,"low":0.002724,"close":0.00275},{"date":"1991-05-17","open":0.002753,"high":0.002761,"low":0.002745,"close":0.002753},{"date":"1991-05-20","open":0.002778,"high":0.002779,"low":0.002754,"close":0.002759},{"date":"1991-05-21","open":0.00278,"high":0.002784,"low":0.002776,"close":0.00278},{"date":"1991-05-22","open":0.00275,"high":0.002763,"low":0.002747,"close":0.002762},{"date":"1991-05-23","open":0.00279,"high":0.002796,"low":0.002783,"close":0.00279},{"date":"1991-05-24","open":0.002777,"high":0.002785,"low":0.002775,"close":0.002777},{"date":"1991-05-28","open":0.002781,"high":0.002797,"low":0.002718,"close":0.002728},{"date":"1991-05-29","open":0.002714,"high":0.002719,"low":0.002707,"close":0.002719},{"date":"1991-05-30","open":0.00266,"high":0.002664,"low":0.002629,"close":0.002637},{"date":"1991-05-31","open":0.002656,"high":0.002667,"low":0.002652,"close":0.002655},{"date":"1991-06-03","open":0.002653,"high":0.002657,"low":0.002646,"close":0.002656},{"date":"1991-06-04","open":0.002715,"high":0.002727,"low":0.002711,"close":0.002717},{"date":"1991-06-05","open":0.002764,"high":0.00277,"low":0.002762,"close":0.002767},{"date":"1991-06-06","open":0.002719,"high":0.002725,"low":0.002703,"close":0.002709},{"date":"1991-06-07","open":0.002696,"high":0.002697,"low":0.002682,"close":0.002696},{"date":"1991-06-10","open":0.002656,"high":0.00266,"low":0.002625,"close":0.002634},{"date":"1991-06-11","open":0.002689,"high":0.002695,"low":0.002683,"close":0.002693},{"date":"1991-06-12","open":0.002644,"high":0.002649,"low":0.002622,"close":0.002647},{"date":"1991-06-13","open":0.002665,"high":0.002668,"low":0.002654,"close":0.002659},{"date":"1991-06-14","open":0.002666,"high":0.002686,"low":0.002659,"close":0.002676},{"date":"1991-06-17","open":0.002667,"high":0.002672,"low":0.002661,"close":0.002663},{"date":"1991-06-18","open":0.002666,"high":0.002688,"low":0.002641,"close":0.002671},{"date":"1991-06-19","open":0.00268,"high":0.002686,"low":0.002673,"close":0.002674},{"date":"1991-06-20","open":0.002721,"high":0.002732,"low":0.002718,"close":0.002721},{"date":"1991-06-21","open":0.002729,"high":0.002747,"low":0.002726,"close":0.002741},{"date":"1991-06-24","open":0.002719,"high":0.002766,"low":0.002715,"close":0.002738},{"date":"1991-06-25","open":0.002782,"high":0.002782,"low":0.002765,"close":0.002769},{"date":"1991-06-26","open":0.002772,"high":0.002777,"low":0.002761,"close":0.002774},{"date":"1991-06-27","open":0.0027,"high":0.002708,"low":0.00269,"close":0.002694},{"date":"1991-06-28","open":0.002705,"high":0.002716,"low":0.002685,"close":0.002707},{"date":"1991-07-01","open":0.002734,"high":0.002743,"low":0.002719,"close":0.002736},{"date":"1991-07-02","open":0.002813,"high":0.002813,"low":0.002797,"close":0.0028},{"date":"1991-07-03","open":0.002736,"high":0.002742,"low":0.002728,"close":0.002733},{"date":"1991-07-08","open":0.002729,"high":0.002734,"low":0.002725,"close":0.002729},{"date":"1991-07-09","open":0.002724,"high":0.002725,"low":0.002716,"close":0.00272},{"date":"1991-07-10","open":0.002663,"high":0.00267,"low":0.002655,"close":0.00267},{"date":"1991-07-11","open":0.002646,"high":0.00266,"low":0.002643,"close":0.002654},{"date":"1991-07-12","open":0.002669,"high":0.002674,"low":0.002661,"close":0.002665},{"date":"1991-07-15","open":0.002652,"high":0.002666,"low":0.00265,"close":0.002655},{"date":"1991-07-16","open":0.00267,"high":0.002673,"low":0.002666,"close":0.002668},{"date":"1991-07-17","open":0.002681,"high":0.002684,"low":0.002675,"close":0.002677},{"date":"1991-07-18","open":0.002657,"high":0.002672,"low":0.002649,"close":0.002662},{"date":"1991-07-19","open":0.00269,"high":0.002692,"low":0.002684,"close":0.002689},{"date":"1991-07-22","open":0.002686,"high":0.002719,"low":0.002684,"close":0.002706},{"date":"1991-07-23","open":0.002703,"high":0.002706,"low":0.002697,"close":0.0027},{"date":"1991-07-24","open":0.002697,"high":0.00272,"low":0.002696,"close":0.002716},{"date":"1991-07-25","open":0.002734,"high":0.002746,"low":0.00273,"close":0.002738},{"date":"1991-07-26","open":0.002776,"high":0.00278,"low":0.00276,"close":0.002761},{"date":"1991-07-29","open":0.002753,"high":0.002779,"low":0.002751,"close":0.002771},{"date":"1991-07-30","open":0.002722,"high":0.00273,"low":0.002714,"close":0.002715},{"date":"1991-07-31","open":0.002733,"high":0.002742,"low":0.002726,"close":0.002732},{"date":"1991-08-01","open":0.002719,"high":0.002724,"low":0.002718,"close":0.002722},{"date":"1991-08-02","open":0.002749,"high":0.002792,"low":0.002747,"close":0.002781},{"date":"1991-08-05","open":0.002808,"high":0.002816,"low":0.002793,"close":0.002797},{"date":"1991-08-06","open":0.002774,"high":0.002778,"low":0.002771,"close":0.002776},{"date":"1991-08-07","open":0.002834,"high":0.002834,"low":0.002822,"close":0.002827},{"date":"1991-08-08","open":0.002816,"high":0.002823,"low":0.002811,"close":0.002817},{"date":"1991-08-09","open":0.002821,"high":0.002832,"low":0.00282,"close":0.002824},{"date":"1991-08-12","open":0.002771,"high":0.002774,"low":0.002768,"close":0.002773},{"date":"1991-08-13","open":0.002794,"high":0.0028,"low":0.002793,"close":0.002798},{"date":"1991-08-14","open":0.002786,"high":0.002795,"low":0.002765,"close":0.002772},{"date":"1991-08-15","open":0.002776,"high":0.002781,"low":0.002755,"close":0.002781},{"date":"1991-08-16","open":0.002746,"high":0.00275,"low":0.002738,"close":0.002741},{"date":"1991-08-19","open":0.002693,"high":0.002736,"low":0.002691,"close":0.002723},{"date":"1991-08-20","open":0.002725,"high":0.002772,"low":0.002723,"close":0.002743},{"date":"1991-08-21","open":0.002794,"high":0.002795,"low":0.002777,"close":0.00278},{"date":"1991-08-22","open":0.002788,"high":0.002805,"low":0.002785,"close":0.002805},{"date":"1991-08-23","open":0.002826,"high":0.002831,"low":0.002815,"close":0.002819},{"date":"1991-08-26","open":0.002817,"high":0.002818,"low":0.002806,"close":0.002807},{"date":"1991-08-27","open":0.002865,"high":0.002869,"low":0.002852,"close":0.002862},{"date":"1991-08-28","open":0.002871,"high":0.002898,"low":0.00287,"close":0.002888},{"date":"1991-08-29","open":0.002877,"high":0.002897,"low":0.002871,"close":0.002891},{"date":"1991-08-30","open":0.002937,"high":0.002946,"low":0.002922,"close":0.002923},{"date":"1991-09-03","open":0.002941,"high":0.002946,"low":0.002923,"close":0.002927},{"date":"1991-09-04","open":0.002899,"high":0.002903,"low":0.002897,"close":0.002901},{"date":"1991-09-05","open":0.002933,"high":0.002935,"low":0.002926,"close":0.00293},{"date":"1991-09-06","open":0.003002,"high":0.003007,"low":0.002984,"close":0.002985},{"date":"1991-09-09","open":0.002953,"high":0.002955,"low":0.002933,"close":0.002948},{"date":"1991-09-10","open":0.00295,"high":0.002966,"low":0.002943,"close":0.002963},{"date":"1991-09-11","open":0.003001,"high":0.003027,"low":0.002995,"close":0.002998},{"date":"1991-09-12","open":0.002993,"high":0.003006,"low":0.002984,"close":0.003005},{"date":"1991-09-13","open":0.003002,"high":0.003004,"low":0.002988,"close":0.002997},{"date":"1991-09-16","open":0.002954,"high":0.002962,"low":0.002946,"close":0.002962},{"date":"1991-09-17","open":0.002895,"high":0.002904,"low":0.00289,"close":0.002897},{"date":"1991-09-18","open":0.002926,"high":0.002931,"low":0.002918,"close":0.002922},{"date":"1991-09-19","open":0.002919,"high":0.002934,"low":0.002917,"close":0.002932},{"date":"1991-09-20","open":0.002999,"high":0.003,"low":0.00299,"close":0.002993},{"date":"1991-09-23","open":0.002982,"high":0.002982,"low":0.002966,"close":0.002966},{"date":"1991-09-24","open":0.002936,"high":0.002939,"low":0.002915,"close":0.002921},{"date":"1991-09-25","open":0.002997,"high":0.003001,"low":0.002988,"close":0.002993},{"date":"1991-09-26","open":0.002991,"high":0.003009,"low":0.002987,"close":0.003002},{"date":"1991-09-27","open":0.003031,"high":0.003039,"low":0.003024,"close":0.003025},{"date":"1991-09-30","open":0.002949,"high":0.002952,"low":0.002915,"close":0.002933},{"date":"1991-10-01","open":0.00294,"high":0.002944,"low":0.002935,"close":0.002939},{"date":"1991-10-02","open":0.002899,"high":0.00292,"low":0.002897,"close":0.002913},{"date":"1991-10-03","open":0.002925,"high":0.002929,"low":0.002909,"close":0.002916},{"date":"1991-10-04","open":0.002921,"high":0.002931,"low":0.002903,"close":0.002906},{"date":"1991-10-07","open":0.002868,"high":0.002872,"low":0.002849,"close":0.00286},{"date":"1991-10-08","open":0.002943,"high":0.002952,"low":0.002935,"close":0.002943},{"date":"1991-10-09","open":0.002954,"high":0.002955,"low":0.002939,"close":0.00294},{"date":"1991-10-10","open":0.00289,"high":0.002904,"low":0.002887,"close":0.002902},{"date":"1991-10-11","open":0.002933,"high":0.002934,"low":0.002904,"close":0.002913},{"date":"1991-10-14","open":0.00287,"high":0.00289,"low":0.002868,"close":0.002884},{"date":"1991-10-15","open":0.002883,"high":0.002894,"low":0.00288,"close":0.002891},{"date":"1991-10-16","open":0.002922,"high":0.002924,"low":0.002902,"close":0.002903},{"date":"1991-10-17","open":0.002936,"high":0.002943,"low":0.002922,"close":0.002924},{"date":"1991-10-18","open":0.002894,"high":0.002902,"low":0.002875,"close":0.00288},{"date":"1991-10-21","open":0.002863,"high":0.002867,"low":0.002852,"close":0.002864},{"date":"1991-10-22","open":0.002872,"high":0.002876,"low":0.002865,"close":0.002866},{"date":"1991-10-23","open":0.002888,"high":0.002896,"low":0.002886,"close":0.002892},{"date":"1991-10-24","open":0.002903,"high":0.002904,"low":0.00289,"close":0.002891},{"date":"1991-10-25","open":0.002885,"high":0.002902,"low":0.002882,"close":0.0029},{"date":"1991-10-28","open":0.002939,"high":0.002953,"low":0.002936,"close":0.002942},{"date":"1991-10-29","open":0.002992,"high":0.003011,"low":0.002986,"close":0.002987},{"date":"1991-10-30","open":0.002984,"high":0.002996,"low":0.002983,"close":0.002994},{"date":"1991-10-31","open":0.002967,"high":0.002971,"low":0.002959,"close":0.002965},{"date":"1991-11-01","open":0.002967,"high":0.002992,"low":0.002963,"close":0.002988},{"date":"1991-11-04","open":0.002992,"high":0.002998,"low":0.002991,"close":0.002992},{"date":"1991-11-05","open":0.002975,"high":0.002999,"low":0.002971,"close":0.002998},{"date":"1991-11-06","open":0.002995,"high":0.003001,"low":0.002988,"close":0.002992},{"date":"1991-11-07","open":0.00297,"high":0.002987,"low":0.002967,"close":0.002984},{"date":"1991-11-08","open":0.002974,"high":0.002981,"low":0.002963,"close":0.002967},{"date":"1991-11-11","open":0.002922,"high":0.002925,"low":0.002919,"close":0.00292},{"date":"1991-11-12","open":0.002937,"high":0.002941,"low":0.002926,"close":0.002932},{"date":"1991-11-13","open":0.002918,"high":0.002928,"low":0.002913,"close":0.002921},{"date":"1991-11-14","open":0.00298,"high":0.002988,"low":0.002976,"close":0.002987},{"date":"1991-11-15","open":0.002986,"high":0.002987,"low":0.002943,"close":0.002951},{"date":"1991-11-18","open":0.002914,"high":0.002919,"low":0.002899,"close":0.002907},{"date":"1991-11-19","open":0.002871,"high":0.002872,"low":0.002839,"close":0.002847},{"date":"1991-11-20","open":0.002849,"high":0.002852,"low":0.002832,"close":0.002841},{"date":"1991-11-21","open":0.002841,"high":0.002844,"low":0.002791,"close":0.002807},{"date":"1991-11-22","open":0.002796,"high":0.002802,"low":0.002785,"close":0.00279},{"date":"1991-11-25","open":0.002829,"high":0.002836,"low":0.002818,"close":0.002833},{"date":"1991-11-26","open":0.002852,"high":0.002861,"low":0.002844,"close":0.002857},{"date":"1991-11-27","open":0.002841,"high":0.002842,"low":0.002828,"close":0.002834},{"date":"1991-11-29","open":0.002732,"high":0.002735,"low":0.002721,"close":0.002722},{"date":"1991-12-02","open":0.002696,"high":0.002711,"low":0.002691,"close":0.002709},{"date":"1991-12-03","open":0.002731,"high":0.002745,"low":0.002725,"close":0.002737},{"date":"1991-12-04","open":0.002698,"high":0.00271,"low":0.002695,"close":0.002707},{"date":"1991-12-05","open":0.00267,"high":0.002685,"low":0.002659,"close":0.002661},{"date":"1991-12-06","open":0.002656,"high":0.002661,"low":0.002641,"close":0.002649},{"date":"1991-12-09","open":0.002622,"high":0.002641,"low":0.002617,"close":0.00264},{"date":"1991-12-10","open":0.00259,"high":0.002609,"low":0.002589,"close":0.002603},{"date":"1991-12-11","open":0.002635,"high":0.002649,"low":0.002631,"close":0.002642},{"date":"1991-12-12","open":0.002638,"high":0.002716,"low":0.002637,"close":0.002704},{"date":"1991-12-13","open":0.002704,"high":0.002713,"low":0.002696,"close":0.002697},{"date":"1991-12-16","open":0.002695,"high":0.002705,"low":0.002693,"close":0.002703},{"date":"1991-12-17","open":0.002722,"high":0.002733,"low":0.002719,"close":0.002723},{"date":"1991-12-18","open":0.002716,"high":0.002728,"low":0.002711,"close":0.002715},{"date":"1991-12-19","open":0.002697,"high":0.002704,"low":0.002687,"close":0.002703},{"date":"1991-12-20","open":0.002709,"high":0.002717,"low":0.002682,"close":0.002691},{"date":"1991-12-23","open":0.002708,"high":0.002711,"low":0.002696,"close":0.002709},{"date":"1991-12-24","open":0.00273,"high":0.002734,"low":0.002727,"close":0.002731},{"date":"1991-12-26","open":0.002756,"high":0.002781,"low":0.002752,"close":0.002776},{"date":"1991-12-27","open":0.002786,"high":0.002806,"low":0.002785,"close":0.002794},{"date":"1991-12-30","open":0.002778,"high":0.002794,"low":0.002776,"close":0.002782},{"date":"1991-12-31","open":0.002753,"high":0.002769,"low":0.002751,"close":0.002756},{"date":"1992-01-02","open":0.002725,"high":0.002727,"low":0.002708,"close":0.00271},{"date":"1992-01-03","open":0.002713,"high":0.002733,"low":0.002708,"close":0.002733},{"date":"1992-01-06","open":0.00273,"high":0.002756,"low":0.002729,"close":0.002742},{"date":"1992-01-07","open":0.002715,"high":0.002721,"low":0.002711,"close":0.002715},{"date":"1992-01-08","open":0.002689,"high":0.002696,"low":0.002685,"close":0.00269},{"date":"1992-01-09","open":0.002678,"high":0.002683,"low":0.002627,"close":0.002639},{"date":"1992-01-10","open":0.002657,"high":0.002664,"low":0.002637,"close":0.002663},{"date":"1992-01-13","open":0.002669,"high":0.002678,"low":0.002664,"close":0.002674},{"date":"1992-01-14","open":0.00268,"high":0.00268,"low":0.002656,"close":0.002666},{"date":"1992-01-15","open":0.002689,"high":0.002704,"low":0.002684,"close":0.002702},{"date":"1992-01-16","open":0.00274,"high":0.002741,"low":0.002703,"close":0.002718},{"date":"1992-01-17","open":0.002719,"high":0.002746,"low":0.002716,"close":0.002745},{"date":"1992-01-20","open":0.002724,"high":0.002726,"low":0.002687,"close":0.002712},{"date":"1992-01-21","open":0.002709,"high":0.002717,"low":0.0027,"close":0.002705},{"date":"1992-01-22","open":0.002729,"high":0.002738,"low":0.002722,"close":0.002724},{"date":"1992-01-23","open":0.002738,"high":0.00274,"low":0.002718,"close":0.002733},{"date":"1992-01-24","open":0.002799,"high":0.002808,"low":0.002782,"close":0.002788},{"date":"1992-01-27","open":0.002762,"high":0.002775,"low":0.002755,"close":0.002772},{"date":"1992-01-28","open":0.002777,"high":0.002789,"low":0.002773,"close":0.002782},{"date":"1992-01-29","open":0.002788,"high":0.002794,"low":0.002776,"close":0.002783},{"date":"1992-01-30","open":0.002758,"high":0.002789,"low":0.002752,"close":0.002784},{"date":"1992-01-31","open":0.002775,"high":0.002781,"low":0.002729,"close":0.002747},{"date":"1992-02-03","open":0.002715,"high":0.002728,"low":0.002713,"close":0.002723},{"date":"1992-02-04","open":0.002723,"high":0.002729,"low":0.00272,"close":0.002726},{"date":"1992-02-05","open":0.002753,"high":0.002767,"low":0.00275,"close":0.002751},{"date":"1992-02-06","open":0.002737,"high":0.00275,"low":0.002736,"close":0.002746},{"date":"1992-02-07","open":0.002762,"high":0.002764,"low":0.002742,"close":0.002762},{"date":"1992-02-10","open":0.002756,"high":0.00276,"low":0.002743,"close":0.002749},{"date":"1992-02-11","open":0.002763,"high":0.002764,"low":0.002747,"close":0.002756},{"date":"1992-02-12","open":0.002835,"high":0.002836,"low":0.00282,"close":0.002827},{"date":"1992-02-13","open":0.002843,"high":0.00286,"low":0.002837,"close":0.002852},{"date":"1992-02-14","open":0.002869,"high":0.002889,"low":0.002864,"close":0.002884},{"date":"1992-02-18","open":0.002886,"high":0.002897,"low":0.002879,"close":0.002883},{"date":"1992-02-19","open":0.002849,"high":0.002853,"low":0.002841,"close":0.002848},{"date":"1992-02-20","open":0.002861,"high":0.002867,"low":0.002858,"close":0.002863},{"date":"1992-02-21","open":0.002865,"high":0.002876,"low":0.00286,"close":0.002868},{"date":"1992-02-24","open":0.002916,"high":0.002917,"low":0.002906,"close":0.002909},{"date":"1992-02-25","open":0.002899,"high":0.00291,"low":0.002894,"close":0.002909},{"date":"1992-02-26","open":0.002942,"high":0.002946,"low":0.002934,"close":0.002935},{"date":"1992-02-27","open":0.002935,"high":0.002936,"low":0.002897,"close":0.00291},{"date":"1992-02-28","open":0.002912,"high":0.002915,"low":0.00291,"close":0.002914},{"date":"1992-03-02","open":0.002915,"high":0.002917,"low":0.002904,"close":0.002905},{"date":"1992-03-03","open":0.0029,"high":0.002909,"low":0.002894,"close":0.002907},{"date":"1992-03-04","open":0.002919,"high":0.002925,"low":0.002912,"close":0.002914},{"date":"1992-03-05","open":0.002903,"high":0.002905,"low":0.002887,"close":0.002888},{"date":"1992-03-06","open":0.00287,"high":0.002897,"low":0.00287,"close":0.002888},{"date":"1992-03-09","open":0.002887,"high":0.002897,"low":0.002881,"close":0.002885},{"date":"1992-03-10","open":0.002921,"high":0.002926,"low":0.002913,"close":0.002917},{"date":"1992-03-11","open":0.002891,"high":0.002895,"low":0.002879,"close":0.00288},{"date":"1992-03-12","open":0.002886,"high":0.002906,"low":0.002883,"close":0.002898},{"date":"1992-03-13","open":0.002905,"high":0.002912,"low":0.002903,"close":0.002911},{"date":"1992-03-16","open":0.002917,"high":0.002949,"low":0.002916,"close":0.002934},{"date":"1992-03-17","open":0.003017,"high":0.003021,"low":0.002988,"close":0.002992},{"date":"1992-03-18","open":0.00299,"high":0.00301,"low":0.002984,"close":0.003009},{"date":"1992-03-19","open":0.003024,"high":0.003032,"low":0.002999,"close":0.003006},{"date":"1992-03-20","open":0.002979,"high":0.00298,"low":0.002966,"close":0.002978},{"date":"1992-03-23","open":0.002992,"high":0.002993,"low":0.002985,"close":0.002991},{"date":"1992-03-24","open":0.002996,"high":0.002998,"low":0.002983,"close":0.002984},{"date":"1992-03-25","open":0.002964,"high":0.002964,"low":0.002943,"close":0.002961},{"date":"1992-03-26","open":0.002973,"high":0.002975,"low":0.002965,"close":0.00297},{"date":"1992-03-27","open":0.002971,"high":0.002978,"low":0.002952,"close":0.002955},{"date":"1992-03-30","open":0.002936,"high":0.002948,"low":0.002932,"close":0.002946},{"date":"1992-03-31","open":0.002955,"high":0.002959,"low":0.00293,"close":0.002942},{"date":"1992-04-01","open":0.002968,"high":0.002981,"low":0.002961,"close":0.00298},{"date":"1992-04-02","open":0.003029,"high":0.00303,"low":0.003013,"close":0.003023},{"date":"1992-04-03","open":0.003008,"high":0.003015,"low":0.003001,"close":0.003007},{"date":"1992-04-06","open":0.003007,"high":0.003014,"low":0.003003,"close":0.003005},{"date":"1992-04-07","open":0.003009,"high":0.003019,"low":0.003,"close":0.003011},{"date":"1992-04-08","open":0.002953,"high":0.00296,"low":0.002945,"close":0.002958},{"date":"1992-04-09","open":0.002963,"high":0.002967,"low":0.002955,"close":0.002955},{"date":"1992-04-10","open":0.002913,"high":0.00292,"low":0.002902,"close":0.002917},{"date":"1992-04-13","open":0.002897,"high":0.002919,"low":0.002895,"close":0.002917},{"date":"1992-04-14","open":0.002922,"high":0.002923,"low":0.002914,"close":0.002917},{"date":"1992-04-15","open":0.002921,"high":0.002961,"low":0.002916,"close":0.002954},{"date":"1992-04-16","open":0.00293,"high":0.002933,"low":0.002923,"close":0.002925},{"date":"1992-04-20","open":0.002911,"high":0.002925,"low":0.002906,"close":0.002918},{"date":"1992-04-21","open":0.002934,"high":0.002939,"low":0.002901,"close":0.002912},{"date":"1992-04-22","open":0.002935,"high":0.002937,"low":0.002927,"close":0.00293},{"date":"1992-04-23","open":0.00295,"high":0.002959,"low":0.002942,"close":0.00295},{"date":"1992-04-24","open":0.002969,"high":0.002974,"low":0.002962,"close":0.002967},{"date":"1992-04-27","open":0.002956,"high":0.002965,"low":0.002953,"close":0.002959},{"date":"1992-04-28","open":0.002962,"high":0.002976,"low":0.00296,"close":0.002972},{"date":"1992-04-29","open":0.002985,"high":0.002987,"low":0.002964,"close":0.002974},{"date":"1992-04-30","open":0.00298,"high":0.002981,"low":0.002971,"close":0.002973},{"date":"1992-05-01","open":0.002952,"high":0.002953,"low":0.00294,"close":0.002941},{"date":"1992-05-04","open":0.002971,"high":0.002982,"low":0.002969,"close":0.002977},{"date":"1992-05-05","open":0.002967,"high":0.002969,"low":0.002959,"close":0.002962},{"date":"1992-05-06","open":0.002976,"high":0.002978,"low":0.002973,"close":0.002976},{"date":"1992-05-07","open":0.003005,"high":0.003015,"low":0.003001,"close":0.003013},{"date":"1992-05-08","open":0.003019,"high":0.00302,"low":0.002994,"close":0.003011},{"date":"1992-05-11","open":0.003006,"high":0.003012,"low":0.003002,"close":0.003009},{"date":"1992-05-12","open":0.003007,"high":0.003017,"low":0.003005,"close":0.003011},{"date":"1992-05-13","open":0.003001,"high":0.003004,"low":0.002993,"close":0.002996},{"date":"1992-05-14","open":0.002975,"high":0.002977,"low":0.002961,"close":0.002965},{"date":"1992-05-15","open":0.002965,"high":0.002967,"low":0.002949,"close":0.002964},{"date":"1992-05-18","open":0.002965,"high":0.002967,"low":0.002958,"close":0.002965},{"date":"1992-05-19","open":0.002967,"high":0.002996,"low":0.00296,"close":0.002991},{"date":"1992-05-20","open":0.002984,"high":0.002993,"low":0.002982,"close":0.002983},{"date":"1992-05-21","open":0.002996,"high":0.003002,"low":0.002992,"close":0.002996},{"date":"1992-05-22","open":0.003002,"high":0.003003,"low":0.002994,"close":0.002998},{"date":"1992-05-26","open":0.002994,"high":0.002994,"low":0.002987,"close":0.002988},{"date":"1992-05-27","open":0.002973,"high":0.002981,"low":0.00297,"close":0.00298},{"date":"1992-05-28","open":0.002972,"high":0.002982,"low":0.002971,"close":0.002975},{"date":"1992-05-29","open":0.002981,"high":0.00299,"low":0.002975,"close":0.002988},{"date":"1992-06-01","open":0.00302,"high":0.003025,"low":0.003011,"close":0.003012},{"date":"1992-06-02","open":0.003007,"high":0.003008,"low":0.002997,"close":0.003},{"date":"1992-06-03","open":0.002983,"high":0.002999,"low":0.002978,"close":0.002998},{"date":"1992-06-04","open":0.003066,"high":0.003068,"low":0.00306,"close":0.003065},{"date":"1992-06-05","open":0.003057,"high":0.003061,"low":0.003052,"close":0.003058},{"date":"1992-06-08","open":0.003047,"high":0.003054,"low":0.003045,"close":0.003054},{"date":"1992-06-09","open":0.003062,"high":0.003062,"low":0.003056,"close":0.003057},{"date":"1992-06-10","open":0.003037,"high":0.003043,"low":0.003031,"close":0.00304},{"date":"1992-06-11","open":0.003029,"high":0.003031,"low":0.003007,"close":0.003008},{"date":"1992-06-12","open":0.003015,"high":0.00303,"low":0.00299,"close":0.003},{"date":"1992-06-15","open":0.003001,"high":0.003006,"low":0.002993,"close":0.002999},{"date":"1992-06-16","open":0.003011,"high":0.003015,"low":0.003006,"close":0.00301},{"date":"1992-06-17","open":0.003024,"high":0.00304,"low":0.003022,"close":0.003039},{"date":"1992-06-18","open":0.003046,"high":0.003047,"low":0.003024,"close":0.003033},{"date":"1992-06-19","open":0.003026,"high":0.003065,"low":0.00302,"close":0.003059},{"date":"1992-06-22","open":0.003035,"high":0.003038,"low":0.003022,"close":0.003024},{"date":"1992-06-23","open":0.003032,"high":0.003036,"low":0.003024,"close":0.003029},{"date":"1992-06-24","open":0.003094,"high":0.003111,"low":0.003093,"close":0.003103},{"date":"1992-06-25","open":0.003124,"high":0.003131,"low":0.00312,"close":0.003125},{"date":"1992-06-26","open":0.003112,"high":0.003125,"low":0.003107,"close":0.003122},{"date":"1992-06-29","open":0.003227,"high":0.003233,"low":0.00321,"close":0.003211},{"date":"1992-06-30","open":0.00318,"high":0.003187,"low":0.003178,"close":0.003185},{"date":"1992-07-01","open":0.003183,"high":0.003191,"low":0.003177,"close":0.003179},{"date":"1992-07-02","open":0.003229,"high":0.00323,"low":0.003203,"close":0.003222},{"date":"1992-07-06","open":0.003211,"high":0.003219,"low":0.003206,"close":0.003213},{"date":"1992-07-07","open":0.003274,"high":0.003276,"low":0.003263,"close":0.003264},{"date":"1992-07-08","open":0.003244,"high":0.003251,"low":0.003237,"close":0.003245},{"date":"1992-07-09","open":0.003203,"high":0.003207,"low":0.003192,"close":0.003193},{"date":"1992-07-10","open":0.003232,"high":0.003252,"low":0.00323,"close":0.003251},{"date":"1992-07-13","open":0.003231,"high":0.003231,"low":0.003222,"close":0.003223},{"date":"1992-07-14","open":0.003261,"high":0.003269,"low":0.00325,"close":0.003252},{"date":"1992-07-15","open":0.003291,"high":0.003295,"low":0.003264,"close":0.003265},{"date":"1992-07-16","open":0.003288,"high":0.003296,"low":0.00328,"close":0.003294},{"date":"1992-07-17","open":0.00326,"high":0.003262,"low":0.003199,"close":0.003218},{"date":"1992-07-20","open":0.003201,"high":0.003211,"low":0.003184,"close":0.003198},{"date":"1992-07-21","open":0.003222,"high":0.003232,"low":0.003216,"close":0.003225},{"date":"1992-07-22","open":0.003216,"high":0.003217,"low":0.003192,"close":0.003205},{"date":"1992-07-23","open":0.0032,"high":0.003222,"low":0.003198,"close":0.003218},{"date":"1992-07-24","open":0.003206,"high":0.003232,"low":0.003205,"close":0.003207},{"date":"1992-07-27","open":0.003205,"high":0.003208,"low":0.003199,"close":0.003204},{"date":"1992-07-28","open":0.003199,"high":0.003209,"low":0.003192,"close":0.003201},{"date":"1992-07-29","open":0.003182,"high":0.003205,"low":0.003179,"close":0.003196},{"date":"1992-07-30","open":0.003147,"high":0.003148,"low":0.00314,"close":0.003143},{"date":"1992-07-31","open":0.003114,"high":0.003117,"low":0.003108,"close":0.003113},{"date":"1992-08-03","open":0.003108,"high":0.003151,"low":0.003107,"close":0.003143},{"date":"1992-08-04","open":0.00316,"high":0.003166,"low":0.003155,"close":0.003158},{"date":"1992-08-05","open":0.003196,"high":0.003213,"low":0.00319,"close":0.003203},{"date":"1992-08-06","open":0.003215,"high":0.003226,"low":0.003211,"close":0.003214},{"date":"1992-08-07","open":0.003227,"high":0.00323,"low":0.003207,"close":0.003216},{"date":"1992-08-10","open":0.00318,"high":0.003188,"low":0.003179,"close":0.003182},{"date":"1992-08-11","open":0.003204,"high":0.003211,"low":0.003198,"close":0.00321},{"date":"1992-08-12","open":0.003188,"high":0.00327,"low":0.00317,"close":0.003256},{"date":"1992-08-13","open":0.003265,"high":0.003333,"low":0.003263,"close":0.003311},{"date":"1992-08-14","open":0.003292,"high":0.003299,"low":0.003285,"close":0.003295},{"date":"1992-08-17","open":0.003402,"high":0.003402,"low":0.00339,"close":0.003395},{"date":"1992-08-18","open":0.00339,"high":0.003403,"low":0.003386,"close":0.003392},{"date":"1992-08-19","open":0.003358,"high":0.003366,"low":0.003356,"close":0.003361},{"date":"1992-08-20","open":0.003349,"high":0.003353,"low":0.003337,"close":0.003341},{"date":"1992-08-21","open":0.003343,"high":0.003345,"low":0.003331,"close":0.003332},{"date":"1992-08-24","open":0.003303,"high":0.003309,"low":0.003293,"close":0.003302},{"date":"1992-08-25","open":0.003273,"high":0.003277,"low":0.00326,"close":0.003271},{"date":"1992-08-26","open":0.003257,"high":0.003275,"low":0.003247,"close":0.003271},{"date":"1992-08-27","open":0.003265,"high":0.003266,"low":0.003259,"close":0.003262},{"date":"1992-08-28","open":0.003246,"high":0.003252,"low":0.003242,"close":0.003248},{"date":"1992-08-31","open":0.003234,"high":0.003236,"low":0.003197,"close":0.00321},{"date":"1992-09-01","open":0.003256,"high":0.003282,"low":0.003254,"close":0.003276},{"date":"1992-09-02","open":0.003277,"high":0.003304,"low":0.003275,"close":0.003297},{"date":"1992-09-03","open":0.003259,"high":0.003263,"low":0.003228,"close":0.00324},{"date":"1992-09-04","open":0.003277,"high":0.00328,"low":0.003258,"close":0.003272},{"date":"1992-09-08","open":0.00321,"high":0.003211,"low":0.003203,"close":0.003205},{"date":"1992-09-09","open":0.003181,"high":0.003197,"low":0.003172,"close":0.00319},{"date":"1992-09-10","open":0.003108,"high":0.003111,"low":0.003104,"close":0.003107},{"date":"1992-09-11","open":0.003119,"high":0.003133,"low":0.003118,"close":0.00312},{"date":"1992-09-14","open":0.003131,"high":0.003135,"low":0.00309,"close":0.003109},{"date":"1992-09-15","open":0.003101,"high":0.003105,"low":0.003093,"close":0.003097},{"date":"1992-09-16","open":0.003099,"high":0.0031,"low":0.00308,"close":0.003082},{"date":"1992-09-17","open":0.003097,"high":0.003102,"low":0.003089,"close":0.0031},{"date":"1992-09-18","open":0.003108,"high":0.003118,"low":0.003069,"close":0.003082},{"date":"1992-09-21","open":0.003092,"high":0.003112,"low":0.003086,"close":0.003102},{"date":"1992-09-22","open":0.003074,"high":0.003076,"low":0.003033,"close":0.003052},{"date":"1992-09-23","open":0.003045,"high":0.003055,"low":0.003032,"close":0.003045},{"date":"1992-09-24","open":0.003068,"high":0.003075,"low":0.00306,"close":0.003061},{"date":"1992-09-25","open":0.003042,"high":0.003045,"low":0.003024,"close":0.003039},{"date":"1992-09-28","open":0.002987,"high":0.003001,"low":0.002986,"close":0.002999},{"date":"1992-09-29","open":0.003019,"high":0.003023,"low":0.003003,"close":0.003009},{"date":"1992-09-30","open":0.002988,"high":0.002999,"low":0.002982,"close":0.002998},{"date":"1992-10-01","open":0.002961,"high":0.002962,"low":0.002951,"close":0.002959},{"date":"1992-10-02","open":0.002902,"high":0.002909,"low":0.002893,"close":0.0029},{"date":"1992-10-05","open":0.002893,"high":0.002896,"low":0.002871,"close":0.002882},{"date":"1992-10-06","open":0.002916,"high":0.002922,"low":0.002915,"close":0.002918},{"date":"1992-10-07","open":0.002899,"high":0.002902,"low":0.002886,"close":0.002888},{"date":"1992-10-08","open":0.002892,"high":0.002894,"low":0.002882,"close":0.002892},{"date":"1992-10-09","open":0.002896,"high":0.002897,"low":0.002882,"close":0.002891},{"date":"1992-10-12","open":0.002896,"high":0.002905,"low":0.002888,"close":0.002902},{"date":"1992-10-13","open":0.002903,"high":0.002914,"low":0.0029,"close":0.002901},{"date":"1992-10-14","open":0.002902,"high":0.002911,"low":0.002898,"close":0.00291},{"date":"1992-10-15","open":0.002936,"high":0.002945,"low":0.00293,"close":0.002942},{"date":"1992-10-16","open":0.002919,"high":0.002921,"low":0.002909,"close":0.002914},{"date":"1992-10-19","open":0.002902,"high":0.002905,"low":0.002897,"close":0.0029},{"date":"1992-10-20","open":0.002923,"high":0.002924,"low":0.002912,"close":0.002915},{"date":"1992-10-21","open":0.002922,"high":0.002925,"low":0.002917,"close":0.002922},{"date":"1992-10-22","open":0.002909,"high":0.002915,"low":0.002907,"close":0.002911},{"date":"1992-10-23","open":0.002888,"high":0.002891,"low":0.002876,"close":0.002879},{"date":"1992-10-26","open":0.002929,"high":0.002934,"low":0.002923,"close":0.002929},{"date":"1992-10-27","open":0.002958,"high":0.002983,"low":0.002956,"close":0.002973},{"date":"1992-10-28","open":0.002986,"high":0.002991,"low":0.002974,"close":0.002976},{"date":"1992-10-29","open":0.002999,"high":0.003001,"low":0.002994,"close":0.002997},{"date":"1992-10-30","open":0.002984,"high":0.002988,"low":0.002979,"close":0.002981},{"date":"1992-11-02","open":0.002926,"high":0.002928,"low":0.002918,"close":0.00292},{"date":"1992-11-03","open":0.00294,"high":0.002953,"low":0.002936,"close":0.002946},{"date":"1992-11-04","open":0.002936,"high":0.002939,"low":0.002918,"close":0.002936},{"date":"1992-11-05","open":0.002892,"high":0.002906,"low":0.002875,"close":0.002904},{"date":"1992-11-06","open":0.002856,"high":0.002887,"low":0.002851,"close":0.002866},{"date":"1992-11-09","open":0.002824,"high":0.002854,"low":0.002823,"close":0.002846},{"date":"1992-11-10","open":0.002891,"high":0.002907,"low":0.002884,"close":0.002896},{"date":"1992-11-11","open":0.002913,"high":0.002918,"low":0.002901,"close":0.002909},{"date":"1992-11-12","open":0.002865,"high":0.002872,"low":0.002855,"close":0.002861},{"date":"1992-11-13","open":0.002834,"high":0.002837,"low":0.002806,"close":0.002823},{"date":"1992-11-16","open":0.002855,"high":0.002874,"low":0.002854,"close":0.002871},{"date":"1992-11-17","open":0.002865,"high":0.002868,"low":0.002859,"close":0.00286},{"date":"1992-11-18","open":0.002851,"high":0.002856,"low":0.002848,"close":0.002851},{"date":"1992-11-19","open":0.00286,"high":0.002862,"low":0.002846,"close":0.002847},{"date":"1992-11-20","open":0.002839,"high":0.002848,"low":0.002831,"close":0.002845},{"date":"1992-11-23","open":0.002859,"high":0.002862,"low":0.002857,"close":0.002857},{"date":"1992-11-24","open":0.002855,"high":0.00286,"low":0.002853,"close":0.002858},{"date":"1992-11-25","open":0.002863,"high":0.00288,"low":0.002861,"close":0.002874},{"date":"1992-11-27","open":0.002972,"high":0.002978,"low":0.002968,"close":0.002969},{"date":"1992-11-30","open":0.002952,"high":0.002956,"low":0.002949,"close":0.002951},{"date":"1992-12-01","open":0.002914,"high":0.002918,"low":0.00291,"close":0.002911},{"date":"1992-12-02","open":0.002921,"high":0.002922,"low":0.002911,"close":0.002918},{"date":"1992-12-03","open":0.002901,"high":0.002907,"low":0.002901,"close":0.002906},{"date":"1992-12-04","open":0.002916,"high":0.002919,"low":0.002912,"close":0.002916},{"date":"1992-12-07","open":0.002972,"high":0.002981,"low":0.002964,"close":0.002966},{"date":"1992-12-08","open":0.002959,"high":0.002962,"low":0.002954,"close":0.002957},{"date":"1992-12-09","open":0.002964,"high":0.002966,"low":0.002957,"close":0.002961},{"date":"1992-12-10","open":0.002941,"high":0.002944,"low":0.002936,"close":0.002937},{"date":"1992-12-11","open":0.002939,"high":0.002943,"low":0.002937,"close":0.002938},{"date":"1992-12-14","open":0.002942,"high":0.00295,"low":0.002941,"close":0.00295},{"date":"1992-12-15","open":0.002975,"high":0.002978,"low":0.002973,"close":0.002978},{"date":"1992-12-16","open":0.002966,"high":0.002967,"low":0.002937,"close":0.002942},{"date":"1992-12-17","open":0.002933,"high":0.002939,"low":0.002927,"close":0.002935},{"date":"1992-12-18","open":0.002969,"high":0.002979,"low":0.002967,"close":0.002975},{"date":"1992-12-21","open":0.003027,"high":0.003071,"low":0.003026,"close":0.00305},{"date":"1992-12-22","open":0.003062,"high":0.003081,"low":0.00306,"close":0.003074},{"date":"1992-12-23","open":0.003039,"high":0.003041,"low":0.003028,"close":0.003034},{"date":"1992-12-24","open":0.003072,"high":0.003075,"low":0.00307,"close":0.003071},{"date":"1992-12-28","open":0.003052,"high":0.00306,"low":0.003047,"close":0.003059},{"date":"1992-12-29","open":0.003085,"high":0.003091,"low":0.003083,"close":0.003086},{"date":"1992-12-30","open":0.003092,"high":0.003095,"low":0.003082,"close":0.003086},{"date":"1992-12-31","open":0.003108,"high":0.003111,"low":0.003106,"close":0.00311},{"date":"1993-01-04","open":0.003233,"high":0.003259,"low":0.00323,"close":0.00324},{"date":"1993-01-05","open":0.003223,"high":0.003228,"low":0.003219,"close":0.003223},{"date":"1993-01-06","open":0.003215,"high":0.003218,"low":0.003207,"close":0.00321},{"date":"1993-01-07","open":0.003226,"high":0.003232,"low":0.00322,"close":0.003226},{"date":"1993-01-08","open":0.003272,"high":0.003273,"low":0.003263,"close":0.003266},{"date":"1993-01-11","open":0.003165,"high":0.003183,"low":0.003164,"close":0.003174},{"date":"1993-01-12","open":0.002965,"high":0.002973,"low":0.00295,"close":0.002967},{"date":"1993-01-13","open":0.003014,"high":0.003023,"low":0.003003,"close":0.003011},{"date":"1993-01-14","open":0.003016,"high":0.003028,"low":0.003014,"close":0.003025},{"date":"1993-01-15","open":0.003019,"high":0.003022,"low":0.003012,"close":0.003021},{"date":"1993-01-18","open":0.003015,"high":0.003016,"low":0.003004,"close":0.003006},{"date":"1993-01-19","open":0.003017,"high":0.003021,"low":0.003012,"close":0.003019},{"date":"1993-01-20","open":0.003013,"high":0.003015,"low":0.002995,"close":0.003},{"date":"1993-01-21","open":0.003008,"high":0.003016,"low":0.003003,"close":0.003012},{"date":"1993-01-22","open":0.003019,"high":0.003026,"low":0.003015,"close":0.003025},{"date":"1993-01-25","open":0.00303,"high":0.003033,"low":0.003025,"close":0.003028},{"date":"1993-01-26","open":0.003049,"high":0.00305,"low":0.00303,"close":0.003034},{"date":"1993-01-27","open":0.003043,"high":0.00305,"low":0.003039,"close":0.003049},{"date":"1993-01-28","open":0.003036,"high":0.003037,"low":0.00303,"close":0.003031},{"date":"1993-01-29","open":0.002975,"high":0.002993,"low":0.002971,"close":0.002992},{"date":"1993-02-01","open":0.002997,"high":0.002998,"low":0.002988,"close":0.002992},{"date":"1993-02-02","open":0.003005,"high":0.003006,"low":0.002996,"close":0.003001},{"date":"1993-02-03","open":0.003007,"high":0.003016,"low":0.003006,"close":0.003012},{"date":"1993-02-04","open":0.003039,"high":0.003043,"low":0.003035,"close":0.003036},{"date":"1993-02-05","open":0.003039,"high":0.00304,"low":0.003034,"close":0.003037},{"date":"1993-02-08","open":0.003061,"high":0.003061,"low":0.003051,"close":0.003054},{"date":"1993-02-09","open":0.003029,"high":0.00303,"low":0.003023,"close":0.003025},{"date":"1993-02-10","open":0.002995,"high":0.002996,"low":0.002964,"close":0.002965},{"date":"1993-02-11","open":0.002969,"high":0.002988,"low":0.002966,"close":0.002983},{"date":"1993-02-12","open":0.00297,"high":0.002996,"low":0.002969,"close":0.002985},{"date":"1993-02-16","open":0.002984,"high":0.002988,"low":0.002953,"close":0.002962},{"date":"1993-02-17","open":0.002974,"high":0.002991,"low":0.002972,"close":0.002985},{"date":"1993-02-18","open":0.003001,"high":0.003002,"low":0.002975,"close":0.002986},{"date":"1993-02-19","open":0.002974,"high":0.002985,"low":0.00297,"close":0.002983},{"date":"1993-02-22","open":0.00299,"high":0.003003,"low":0.002973,"close":0.003002},{"date":"1993-02-23","open":0.002956,"high":0.002957,"low":0.002942,"close":0.002945},{"date":"1993-02-24","open":0.002894,"high":0.002904,"low":0.002885,"close":0.002901},{"date":"1993-02-25","open":0.002894,"high":0.002899,"low":0.002889,"close":0.002896},{"date":"1993-02-26","open":0.002916,"high":0.002927,"low":0.002909,"close":0.002916},{"date":"1993-03-01","open":0.002865,"high":0.002868,"low":0.002862,"close":0.002867},{"date":"1993-03-02","open":0.002873,"high":0.002876,"low":0.002867,"close":0.002868},{"date":"1993-03-03","open":0.00289,"high":0.002898,"low":0.002886,"close":0.002897},{"date":"1993-03-04","open":0.002879,"high":0.002886,"low":0.002874,"close":0.002875},{"date":"1993-03-05","open":0.002888,"high":0.002892,"low":0.002883,"close":0.00289},{"date":"1993-03-08","open":0.002906,"high":0.002927,"low":0.002904,"close":0.00292},{"date":"1993-03-09","open":0.002908,"high":0.002916,"low":0.002902,"close":0.002911},{"date":"1993-03-10","open":0.002946,"high":0.002956,"low":0.00294,"close":0.002946},{"date":"1993-03-11","open":0.002986,"high":0.00299,"low":0.002979,"close":0.002982},{"date":"1993-03-12","open":0.003016,"high":0.003017,"low":0.002998,"close":0.003003},{"date":"1993-03-15","open":0.002941,"high":0.002944,"low":0.002926,"close":0.002932},{"date":"1993-03-16","open":0.002946,"high":0.002954,"low":0.002942,"close":0.002946},{"date":"1993-03-17","open":0.00293,"high":0.002933,"low":0.002923,"close":0.002927},{"date":"1993-03-18","open":0.002953,"high":0.002954,"low":0.002938,"close":0.002942},{"date":"1993-03-19","open":0.002943,"high":0.002947,"low":0.002936,"close":0.002942},{"date":"1993-03-22","open":0.002933,"high":0.002941,"low":0.002928,"close":0.002933},{"date":"1993-03-23","open":0.002941,"high":0.002943,"low":0.002936,"close":0.00294},{"date":"1993-03-24","open":0.002925,"high":0.002931,"low":0.002914,"close":0.002916},{"date":"1993-03-25","open":0.00293,"high":0.002941,"low":0.002925,"close":0.002934},{"date":"1993-03-26","open":0.002884,"high":0.00289,"low":0.002881,"close":0.002889},{"date":"1993-03-29","open":0.002894,"high":0.002896,"low":0.002884,"close":0.002887},{"date":"1993-03-30","open":0.002861,"high":0.002863,"low":0.002833,"close":0.002839},{"date":"1993-03-31","open":0.002818,"high":0.002843,"low":0.002815,"close":0.002835},{"date":"1993-04-01","open":0.002844,"high":0.002847,"low":0.002826,"close":0.002831},{"date":"1993-04-02","open":0.002783,"high":0.002795,"low":0.002771,"close":0.002783},{"date":"1993-04-05","open":0.002776,"high":0.002781,"low":0.002769,"close":0.002773},{"date":"1993-04-06","open":0.002721,"high":0.002731,"low":0.002714,"close":0.002726},{"date":"1993-04-07","open":0.00261,"high":0.002613,"low":0.002599,"close":0.002599},{"date":"1993-04-08","open":0.002625,"high":0.002649,"low":0.002622,"close":0.002636},{"date":"1993-04-12","open":0.002668,"high":0.002672,"low":0.002654,"close":0.00267},{"date":"1993-04-13","open":0.002677,"high":0.002678,"low":0.002669,"close":0.002671},{"date":"1993-04-14","open":0.002609,"high":0.002611,"low":0.002589,"close":0.0026},{"date":"1993-04-15","open":0.002567,"high":0.002601,"low":0.002564,"close":0.002584},{"date":"1993-04-16","open":0.002476,"high":0.002477,"low":0.002461,"close":0.002466},{"date":"1993-04-19","open":0.002467,"high":0.002476,"low":0.002465,"close":0.00247},{"date":"1993-04-20","open":0.002378,"high":0.002394,"low":0.002371,"close":0.002394},{"date":"1993-04-21","open":0.002433,"high":0.002437,"low":0.002429,"close":0.00243},{"date":"1993-04-22","open":0.002459,"high":0.002461,"low":0.002439,"close":0.002444},{"date":"1993-04-23","open":0.002477,"high":0.002481,"low":0.002443,"close":0.002446},{"date":"1993-04-26","open":0.002411,"high":0.002425,"low":0.002395,"close":0.002401},{"date":"1993-04-27","open":0.002396,"high":0.00241,"low":0.002394,"close":0.002407},{"date":"1993-04-28","open":0.00237,"high":0.002378,"low":0.00234,"close":0.002349},{"date":"1993-04-29","open":0.002337,"high":0.002344,"low":0.002325,"close":0.002332},{"date":"1993-04-30","open":0.002394,"high":0.002397,"low":0.002362,"close":0.002366},{"date":"1993-05-03","open":0.002324,"high":0.002348,"low":0.002316,"close":0.002347},{"date":"1993-05-04","open":0.002299,"high":0.002306,"low":0.00228,"close":0.002297},{"date":"1993-05-05","open":0.002281,"high":0.0023,"low":0.002272,"close":0.002294},{"date":"1993-05-06","open":0.002195,"high":0.002196,"low":0.00218,"close":0.002181},{"date":"1993-05-07","open":0.00216,"high":0.002178,"low":0.002151,"close":0.00217},{"date":"1993-05-10","open":0.002189,"high":0.002193,"low":0.002181,"close":0.002191},{"date":"1993-05-11","open":0.002235,"high":0.002236,"low":0.002222,"close":0.002228},{"date":"1993-05-12","open":0.0023,"high":0.002306,"low":0.002269,"close":0.002273},{"date":"1993-05-13","open":0.002258,"high":0.002265,"low":0.002231,"close":0.002253},{"date":"1993-05-14","open":0.002168,"high":0.002172,"low":0.002152,"close":0.002163},{"date":"1993-05-17","open":0.002152,"high":0.002162,"low":0.002144,"close":0.002159},{"date":"1993-05-18","open":0.002185,"high":0.002191,"low":0.002135,"close":0.002138},{"date":"1993-05-19","open":0.002112,"high":0.002163,"low":0.002107,"close":0.002159},{"date":"1993-05-20","open":0.002214,"high":0.002217,"low":0.0022,"close":0.002203},{"date":"1993-05-21","open":0.0022,"high":0.002206,"low":0.002172,"close":0.002177},{"date":"1993-05-24","open":0.002148,"high":0.002195,"low":0.002138,"close":0.002182},{"date":"1993-05-25","open":0.002205,"high":0.002207,"low":0.002172,"close":0.002175},{"date":"1993-05-26","open":0.002188,"high":0.002197,"low":0.002182,"close":0.00219},{"date":"1993-05-27","open":0.002103,"high":0.002126,"low":0.00208,"close":0.002086},{"date":"1993-05-28","open":0.002082,"high":0.002115,"low":0.002066,"close":0.0021},{"date":"1993-06-01","open":0.002117,"high":0.002188,"low":0.002115,"close":0.002165},{"date":"1993-06-02","open":0.002202,"high":0.002214,"low":0.002184,"close":0.002195},{"date":"1993-06-03","open":0.002253,"high":0.002257,"low":0.002233,"close":0.002241},{"date":"1993-06-04","open":0.002153,"high":0.002162,"low":0.002142,"close":0.002152},{"date":"1993-06-07","open":0.002178,"high":0.002188,"low":0.00217,"close":0.002176},{"date":"1993-06-08","open":0.002172,"high":0.002176,"low":0.00216,"close":0.002175},{"date":"1993-06-09","open":0.002232,"high":0.002236,"low":0.002219,"close":0.002228},{"date":"1993-06-10","open":0.002202,"high":0.00222,"low":0.002198,"close":0.002214},{"date":"1993-06-11","open":0.002226,"high":0.002269,"low":0.002214,"close":0.00225},{"date":"1993-06-14","open":0.002247,"high":0.002286,"low":0.002247,"close":0.002256},{"date":"1993-06-15","open":0.002255,"high":0.002264,"low":0.002223,"close":0.002226},{"date":"1993-06-16","open":0.002239,"high":0.002255,"low":0.002236,"close":0.002238},{"date":"1993-06-17","open":0.002245,"high":0.002255,"low":0.002229,"close":0.002239},{"date":"1993-06-18","open":0.002261,"high":0.002272,"low":0.002247,"close":0.002256},{"date":"1993-06-21","open":0.002277,"high":0.002281,"low":0.002265,"close":0.002274},{"date":"1993-06-22","open":0.002262,"high":0.002273,"low":0.002257,"close":0.002263},{"date":"1993-06-23","open":0.002275,"high":0.002279,"low":0.002228,"close":0.00223},{"date":"1993-06-24","open":0.002232,"high":0.002245,"low":0.00223,"close":0.002233},{"date":"1993-06-25","open":0.002233,"high":0.002235,"low":0.002216,"close":0.002222},{"date":"1993-06-28","open":0.002209,"high":0.002233,"low":0.002207,"close":0.002227},{"date":"1993-06-29","open":0.002284,"high":0.002288,"low":0.002262,"close":0.002264},{"date":"1993-06-30","open":0.002276,"high":0.002286,"low":0.00227,"close":0.002281},{"date":"1993-07-01","open":0.002299,"high":0.002304,"low":0.002238,"close":0.002244},{"date":"1993-07-02","open":0.00225,"high":0.002273,"low":0.002229,"close":0.002269},{"date":"1993-07-06","open":0.002221,"high":0.002233,"low":0.002214,"close":0.002222},{"date":"1993-07-07","open":0.002228,"high":0.002251,"low":0.002227,"close":0.002229},{"date":"1993-07-08","open":0.002266,"high":0.002275,"low":0.002258,"close":0.002266},{"date":"1993-07-09","open":0.002242,"high":0.002249,"low":0.002227,"close":0.002241},{"date":"1993-07-12","open":0.002187,"high":0.002191,"low":0.00218,"close":0.002183},{"date":"1993-07-13","open":0.002173,"high":0.002182,"low":0.002153,"close":0.002158},{"date":"1993-07-14","open":0.00216,"high":0.002205,"low":0.002159,"close":0.002188},{"date":"1993-07-15","open":0.00215,"high":0.002151,"low":0.002127,"close":0.002138},{"date":"1993-07-16","open":0.002162,"high":0.00218,"low":0.002161,"close":0.002172},{"date":"1993-07-19","open":0.002164,"high":0.002172,"low":0.002148,"close":0.00217},{"date":"1993-07-20","open":0.002164,"high":0.002171,"low":0.002156,"close":0.002165},{"date":"1993-07-21","open":0.002142,"high":0.002163,"low":0.00214,"close":0.002162},{"date":"1993-07-22","open":0.002179,"high":0.002181,"low":0.00216,"close":0.002161},{"date":"1993-07-23","open":0.002184,"high":0.002205,"low":0.002179,"close":0.002196},{"date":"1993-07-26","open":0.002192,"high":0.002194,"low":0.00217,"close":0.002178},{"date":"1993-07-27","open":0.002209,"high":0.002224,"low":0.002207,"close":0.002221},{"date":"1993-07-28","open":0.002231,"high":0.002232,"low":0.002209,"close":0.002222},{"date":"1993-07-29","open":0.002198,"high":0.002211,"low":0.002175,"close":0.002179},{"date":"1993-07-30","open":0.002167,"high":0.002178,"low":0.002145,"close":0.002147},{"date":"1993-08-02","open":0.002132,"high":0.002152,"low":0.002114,"close":0.002133},{"date":"1993-08-03","open":0.002112,"high":0.002123,"low":0.00211,"close":0.002118},{"date":"1993-08-04","open":0.002156,"high":0.002163,"low":0.002137,"close":0.002162},{"date":"1993-08-05","open":0.002185,"high":0.002307,"low":0.002158,"close":0.002272},{"date":"1993-08-06","open":0.002236,"high":0.002288,"low":0.002235,"close":0.002256},{"date":"1993-08-09","open":0.002173,"high":0.00218,"low":0.002159,"close":0.002161},{"date":"1993-08-10","open":0.002168,"high":0.002187,"low":0.002165,"close":0.002168},{"date":"1993-08-11","open":0.002175,"high":0.00222,"low":0.00217,"close":0.00221},{"date":"1993-08-12","open":0.002228,"high":0.002292,"low":0.002218,"close":0.002278},{"date":"1993-08-13","open":0.00225,"high":0.002271,"low":0.002248,"close":0.00225},{"date":"1993-08-16","open":0.002247,"high":0.002251,"low":0.002237,"close":0.002244},{"date":"1993-08-17","open":0.002251,"high":0.002257,"low":0.002245,"close":0.00225},{"date":"1993-08-18","open":0.002229,"high":0.00223,"low":0.002212,"close":0.002213},{"date":"1993-08-19","open":0.002236,"high":0.002251,"low":0.002232,"close":0.002248},{"date":"1993-08-20","open":0.002271,"high":0.002273,"low":0.002253,"close":0.002257},{"date":"1993-08-23","open":0.002297,"high":0.002301,"low":0.002285,"close":0.002296},{"date":"1993-08-24","open":0.002302,"high":0.002305,"low":0.002292,"close":0.002305},{"date":"1993-08-25","open":0.002269,"high":0.002279,"low":0.002261,"close":0.002265},{"date":"1993-08-26","open":0.002271,"high":0.002313,"low":0.002266,"close":0.00229},{"date":"1993-08-27","open":0.002301,"high":0.002309,"low":0.002295,"close":0.0023},{"date":"1993-08-30","open":0.002307,"high":0.002308,"low":0.002288,"close":0.002301},{"date":"1993-08-31","open":0.002303,"high":0.002304,"low":0.002288,"close":0.002289},{"date":"1993-09-01","open":0.00224,"high":0.00226,"low":0.002236,"close":0.00225},{"date":"1993-09-02","open":0.002334,"high":0.002383,"low":0.002329,"close":0.002368},{"date":"1993-09-03","open":0.002364,"high":0.002374,"low":0.002355,"close":0.00236},{"date":"1993-09-07","open":0.002348,"high":0.002439,"low":0.002346,"close":0.002435},{"date":"1993-09-08","open":0.002403,"high":0.002413,"low":0.002396,"close":0.002404},{"date":"1993-09-09","open":0.002336,"high":0.002337,"low":0.002316,"close":0.002323},{"date":"1993-09-10","open":0.00232,"high":0.002371,"low":0.002317,"close":0.002355},{"date":"1993-09-13","open":0.002381,"high":0.002417,"low":0.002371,"close":0.002404},{"date":"1993-09-14","open":0.002402,"high":0.002406,"low":0.002381,"close":0.002388},{"date":"1993-09-15","open":0.002371,"high":0.002377,"low":0.002349,"close":0.002358},{"date":"1993-09-16","open":0.002295,"high":0.002303,"low":0.002277,"close":0.002285},{"date":"1993-09-17","open":0.00221,"high":0.002232,"low":0.0022,"close":0.002229},{"date":"1993-09-20","open":0.002164,"high":0.002172,"low":0.002159,"close":0.002167},{"date":"1993-09-21","open":0.002211,"high":0.002217,"low":0.00215,"close":0.002153},{"date":"1993-09-22","open":0.002195,"high":0.002211,"low":0.002187,"close":0.002192},{"date":"1993-09-23","open":0.002174,"high":0.002178,"low":0.002145,"close":0.002154},{"date":"1993-09-24","open":0.002186,"high":0.002198,"low":0.00218,"close":0.00219},{"date":"1993-09-27","open":0.00218,"high":0.00221,"low":0.002179,"close":0.002201},{"date":"1993-09-28","open":0.002143,"high":0.002144,"low":0.002129,"close":0.002135},{"date":"1993-09-29","open":0.002138,"high":0.002162,"low":0.002134,"close":0.002147},{"date":"1993-09-30","open":0.002111,"high":0.002112,"low":0.002088,"close":0.002097},{"date":"1993-10-01","open":0.002116,"high":0.00212,"low":0.002109,"close":0.002113},{"date":"1993-10-04","open":0.002101,"high":0.002144,"low":0.0021,"close":0.002116},{"date":"1993-10-05","open":0.002133,"high":0.002143,"low":0.002131,"close":0.002139},{"date":"1993-10-06","open":0.00211,"high":0.002114,"low":0.002086,"close":0.002097},{"date":"1993-10-07","open":0.002087,"high":0.002099,"low":0.002084,"close":0.002098},{"date":"1993-10-08","open":0.002099,"high":0.002109,"low":0.002087,"close":0.002091},{"date":"1993-10-11","open":0.002118,"high":0.002125,"low":0.00211,"close":0.002122},{"date":"1993-10-12","open":0.002083,"high":0.002085,"low":0.002032,"close":0.002037},{"date":"1993-10-13","open":0.002092,"high":0.002095,"low":0.002085,"close":0.002092},{"date":"1993-10-14","open":0.002048,"high":0.002063,"low":0.002035,"close":0.002057},{"date":"1993-10-15","open":0.002055,"high":0.002063,"low":0.002051,"close":0.002056},{"date":"1993-10-18","open":0.002018,"high":0.002021,"low":0.001988,"close":0.001998},{"date":"1993-10-19","open":0.001976,"high":0.002,"low":0.001973,"close":0.001975},{"date":"1993-10-20","open":0.00196,"high":0.001964,"low":0.001951,"close":0.001957},{"date":"1993-10-21","open":0.001955,"high":0.001969,"low":0.001939,"close":0.001959},{"date":"1993-10-22","open":0.001971,"high":0.001985,"low":0.001964,"close":0.001965},{"date":"1993-10-25","open":0.001963,"high":0.001983,"low":0.001959,"close":0.001973},{"date":"1993-10-26","open":0.001964,"high":0.001975,"low":0.00196,"close":0.001961},{"date":"1993-10-27","open":0.001959,"high":0.001965,"low":0.001943,"close":0.001958},{"date":"1993-10-28","open":0.001976,"high":0.001981,"low":0.001959,"close":0.001972},{"date":"1993-10-29","open":0.001974,"high":0.001983,"low":0.001967,"close":0.001979},{"date":"1993-11-01","open":0.001978,"high":0.002021,"low":0.001976,"close":0.002013},{"date":"1993-11-02","open":0.002034,"high":0.002046,"low":0.002025,"close":0.002031},{"date":"1993-11-03","open":0.002022,"high":0.002025,"low":0.001993,"close":0.001999},{"date":"1993-11-04","open":0.002006,"high":0.002007,"low":0.001988,"close":0.001999},{"date":"1993-11-05","open":0.001991,"high":0.001993,"low":0.001962,"close":0.00198},{"date":"1993-11-08","open":0.001982,"high":0.002003,"low":0.001982,"close":0.002},{"date":"1993-11-09","open":0.001983,"high":0.001995,"low":0.001975,"close":0.001985},{"date":"1993-11-10","open":0.001991,"high":0.002007,"low":0.001975,"close":0.001983},{"date":"1993-11-11","open":0.001986,"high":0.001994,"low":0.001981,"close":0.001993},{"date":"1993-11-12","open":0.00198,"high":0.002002,"low":0.001975,"close":0.002001},{"date":"1993-11-15","open":0.001984,"high":0.001985,"low":0.001971,"close":0.001972},{"date":"1993-11-16","open":0.00195,"high":0.001959,"low":0.001947,"close":0.001958},{"date":"1993-11-17","open":0.001956,"high":0.001979,"low":0.001938,"close":0.001939},{"date":"1993-11-18","open":0.001945,"high":0.001948,"low":0.001933,"close":0.001946},{"date":"1993-11-19","open":0.001975,"high":0.001977,"low":0.001953,"close":0.001964},{"date":"1993-11-22","open":0.001961,"high":0.001973,"low":0.001958,"close":0.001966},{"date":"1993-11-23","open":0.001959,"high":0.001971,"low":0.001956,"close":0.001961},{"date":"1993-11-24","open":0.001972,"high":0.001978,"low":0.001965,"close":0.001967},{"date":"1993-11-29","open":0.001979,"high":0.002012,"low":0.001975,"close":0.002007},{"date":"1993-11-30","open":0.002015,"high":0.00202,"low":0.00201,"close":0.002017},{"date":"1993-12-01","open":0.002061,"high":0.002067,"low":0.002022,"close":0.002033},{"date":"1993-12-02","open":0.002037,"high":0.002045,"low":0.002031,"close":0.002041},{"date":"1993-12-03","open":0.002028,"high":0.002049,"low":0.002018,"close":0.002023},{"date":"1993-12-06","open":0.002045,"high":0.002052,"low":0.002043,"close":0.00205},{"date":"1993-12-07","open":0.002051,"high":0.002056,"low":0.002042,"close":0.002045},{"date":"1993-12-08","open":0.002038,"high":0.00204,"low":0.002007,"close":0.002012},{"date":"1993-12-09","open":0.00201,"high":0.002014,"low":0.002003,"close":0.00201},{"date":"1993-12-10","open":0.002083,"high":0.002091,"low":0.002078,"close":0.002084},{"date":"1993-12-13","open":0.00207,"high":0.002079,"low":0.002065,"close":0.002074},{"date":"1993-12-14","open":0.002042,"high":0.002054,"low":0.00204,"close":0.002045},{"date":"1993-12-15","open":0.002043,"high":0.002056,"low":0.002032,"close":0.002036},{"date":"1993-12-16","open":0.002045,"high":0.002054,"low":0.002038,"close":0.002049},{"date":"1993-12-17","open":0.002076,"high":0.002079,"low":0.002066,"close":0.002067},{"date":"1993-12-20","open":0.002079,"high":0.002081,"low":0.002073,"close":0.00208},{"date":"1993-12-21","open":0.0021,"high":0.002111,"low":0.0021,"close":0.002106},{"date":"1993-12-22","open":0.002106,"high":0.002113,"low":0.002101,"close":0.002106},{"date":"1993-12-23","open":0.002105,"high":0.002112,"low":0.002103,"close":0.002105},{"date":"1993-12-27","open":0.002112,"high":0.002114,"low":0.002105,"close":0.002106},{"date":"1993-12-28","open":0.002108,"high":0.002118,"low":0.002106,"close":0.002115},{"date":"1993-12-29","open":0.002144,"high":0.002154,"low":0.002112,"close":0.002116},{"date":"1993-12-30","open":0.002118,"high":0.00213,"low":0.002115,"close":0.002126},{"date":"1994-01-03","open":0.002048,"high":0.00205,"low":0.002029,"close":0.002033},{"date":"1994-01-04","open":0.002013,"high":0.002024,"low":0.002012,"close":0.002021},{"date":"1994-01-05","open":0.002025,"high":0.002054,"low":0.002014,"close":0.002043},{"date":"1994-01-06","open":0.002038,"high":0.002074,"low":0.002037,"close":0.002047},{"date":"1994-01-07","open":0.002004,"high":0.002031,"low":0.002,"close":0.00203},{"date":"1994-01-10","open":0.00212,"high":0.002137,"low":0.002103,"close":0.002105},{"date":"1994-01-11","open":0.002107,"high":0.002116,"low":0.002088,"close":0.002089},{"date":"1994-01-12","open":0.0021,"high":0.002113,"low":0.002097,"close":0.002103},{"date":"1994-01-13","open":0.00215,"high":0.002151,"low":0.00212,"close":0.002124},{"date":"1994-01-14","open":0.002157,"high":0.002169,"low":0.002155,"close":0.002166},{"date":"1994-01-17","open":0.002158,"high":0.002168,"low":0.002158,"close":0.002167},{"date":"1994-01-18","open":0.002203,"high":0.002216,"low":0.002192,"close":0.002203},{"date":"1994-01-19","open":0.002202,"high":0.002216,"low":0.002201,"close":0.002208},{"date":"1994-01-20","open":0.002206,"high":0.002238,"low":0.002197,"close":0.002233},{"date":"1994-01-21","open":0.002224,"high":0.002245,"low":0.002214,"close":0.002244},{"date":"1994-01-24","open":0.002275,"high":0.00229,"low":0.002267,"close":0.002269},{"date":"1994-01-25","open":0.002262,"high":0.002268,"low":0.002257,"close":0.002267},{"date":"1994-01-26","open":0.002279,"high":0.002285,"low":0.002256,"close":0.002258},{"date":"1994-01-27","open":0.002259,"high":0.002301,"low":0.002255,"close":0.0023},{"date":"1994-01-28","open":0.002256,"high":0.002271,"low":0.00225,"close":0.002261},{"date":"1994-01-31","open":0.002282,"high":0.002299,"low":0.00226,"close":0.002263},{"date":"1994-02-01","open":0.002336,"high":0.002339,"low":0.002312,"close":0.002321},{"date":"1994-02-02","open":0.002333,"high":0.002341,"low":0.002325,"close":0.002336},{"date":"1994-02-03","open":0.002328,"high":0.00233,"low":0.002309,"close":0.00231},{"date":"1994-02-04","open":0.002281,"high":0.002303,"low":0.002269,"close":0.002292},{"date":"1994-02-07","open":0.002316,"high":0.002347,"low":0.00231,"close":0.002346},{"date":"1994-02-08","open":0.00228,"high":0.002284,"low":0.002266,"close":0.002266},{"date":"1994-02-09","open":0.002277,"high":0.002282,"low":0.00225,"close":0.002252},{"date":"1994-02-10","open":0.002231,"high":0.002245,"low":0.002215,"close":0.002231},{"date":"1994-02-11","open":0.002204,"high":0.002207,"low":0.002193,"close":0.002205},{"date":"1994-02-14","open":0.002216,"high":0.002216,"low":0.002203,"close":0.002204},{"date":"1994-02-15","open":0.002236,"high":0.002252,"low":0.002222,"close":0.002237},{"date":"1994-02-16","open":0.002249,"high":0.002252,"low":0.002244,"close":0.002248},{"date":"1994-02-17","open":0.002278,"high":0.002293,"low":0.002264,"close":0.002291},{"date":"1994-02-18","open":0.002244,"high":0.002277,"low":0.002243,"close":0.002254},{"date":"1994-02-22","open":0.002268,"high":0.002284,"low":0.002264,"close":0.002276},{"date":"1994-02-23","open":0.00227,"high":0.002288,"low":0.002259,"close":0.002268},{"date":"1994-02-24","open":0.002296,"high":0.002306,"low":0.002284,"close":0.002297},{"date":"1994-02-25","open":0.002263,"high":0.002266,"low":0.002251,"close":0.002259},{"date":"1994-02-28","open":0.002269,"high":0.002271,"low":0.002259,"close":0.002265},{"date":"1994-03-01","open":0.00225,"high":0.002268,"low":0.002239,"close":0.002264},{"date":"1994-03-02","open":0.002311,"high":0.002333,"low":0.002296,"close":0.002303},{"date":"1994-03-03","open":0.00231,"high":0.002323,"low":0.002308,"close":0.002314},{"date":"1994-03-04","open":0.002379,"high":0.002382,"low":0.002364,"close":0.002365},{"date":"1994-03-07","open":0.00234,"high":0.002349,"low":0.002337,"close":0.002348},{"date":"1994-03-08","open":0.002359,"high":0.00236,"low":0.002349,"close":0.00235},{"date":"1994-03-09","open":0.002349,"high":0.002354,"low":0.002322,"close":0.002327},{"date":"1994-03-10","open":0.002338,"high":0.00234,"low":0.00229,"close":0.002291},{"date":"1994-03-11","open":0.002336,"high":0.002355,"low":0.00233,"close":0.002353},{"date":"1994-03-14","open":0.002352,"high":0.002352,"low":0.002341,"close":0.002348},{"date":"1994-03-15","open":0.002375,"high":0.002381,"low":0.002369,"close":0.002375},{"date":"1994-03-16","open":0.002413,"high":0.002418,"low":0.002408,"close":0.002416},{"date":"1994-03-17","open":0.002393,"high":0.002399,"low":0.002388,"close":0.002397},{"date":"1994-03-18","open":0.002382,"high":0.002387,"low":0.002378,"close":0.002379},{"date":"1994-03-21","open":0.002339,"high":0.002349,"low":0.002334,"close":0.002348},{"date":"1994-03-22","open":0.002345,"high":0.002354,"low":0.002329,"close":0.002334},{"date":"1994-03-23","open":0.002339,"high":0.002347,"low":0.002333,"close":0.002346},{"date":"1994-03-24","open":0.002293,"high":0.002301,"low":0.002287,"close":0.002291},{"date":"1994-03-25","open":0.00233,"high":0.002353,"low":0.002328,"close":0.002334},{"date":"1994-03-28","open":0.002328,"high":0.002336,"low":0.00232,"close":0.002336},{"date":"1994-03-29","open":0.00231,"high":0.002321,"low":0.002302,"close":0.002315},{"date":"1994-03-30","open":0.002219,"high":0.002229,"low":0.002216,"close":0.002225},{"date":"1994-03-31","open":0.002222,"high":0.002222,"low":0.002188,"close":0.0022},{"date":"1994-04-04","open":0.002224,"high":0.002263,"low":0.002218,"close":0.002259},{"date":"1994-04-05","open":0.002238,"high":0.002255,"low":0.002237,"close":0.00225},{"date":"1994-04-06","open":0.002215,"high":0.002224,"low":0.002202,"close":0.002214},{"date":"1994-04-07","open":0.002242,"high":0.002252,"low":0.002238,"close":0.002248},{"date":"1994-04-08","open":0.002237,"high":0.002245,"low":0.002227,"close":0.002242},{"date":"1994-04-11","open":0.002262,"high":0.002302,"low":0.002261,"close":0.002299},{"date":"1994-04-12","open":0.002303,"high":0.002314,"low":0.002294,"close":0.002296},{"date":"1994-04-13","open":0.002289,"high":0.002303,"low":0.002286,"close":0.002293},{"date":"1994-04-14","open":0.002271,"high":0.002299,"low":0.002271,"close":0.002284},{"date":"1994-04-15","open":0.002302,"high":0.002304,"low":0.002296,"close":0.002297},{"date":"1994-04-18","open":0.002298,"high":0.0023,"low":0.002287,"close":0.0023},{"date":"1994-04-19","open":0.002325,"high":0.002352,"low":0.002322,"close":0.002345},{"date":"1994-04-20","open":0.002328,"high":0.002333,"low":0.00232,"close":0.002323},{"date":"1994-04-21","open":0.002369,"high":0.002374,"low":0.002363,"close":0.002367},{"date":"1994-04-22","open":0.002395,"high":0.002421,"low":0.002393,"close":0.002404},{"date":"1994-04-25","open":0.002396,"high":0.002397,"low":0.002375,"close":0.002378},{"date":"1994-04-26","open":0.002376,"high":0.002376,"low":0.002361,"close":0.002367},{"date":"1994-04-28","open":0.002442,"high":0.002444,"low":0.002423,"close":0.002426},{"date":"1994-04-29","open":0.002423,"high":0.002431,"low":0.002419,"close":0.002422},{"date":"1994-05-02","open":0.002464,"high":0.002477,"low":0.002458,"close":0.002466},{"date":"1994-05-03","open":0.002475,"high":0.002483,"low":0.002472,"close":0.002476},{"date":"1994-05-04","open":0.002463,"high":0.002468,"low":0.002446,"close":0.002449},{"date":"1994-05-05","open":0.002471,"high":0.002474,"low":0.002464,"close":0.002473},{"date":"1994-05-06","open":0.002556,"high":0.002558,"low":0.002466,"close":0.002482},{"date":"1994-05-09","open":0.002552,"high":0.002557,"low":0.002544,"close":0.002552},{"date":"1994-05-10","open":0.002513,"high":0.002531,"low":0.00251,"close":0.002528},{"date":"1994-05-11","open":0.002582,"high":0.002584,"low":0.002547,"close":0.002561},{"date":"1994-05-12","open":0.002575,"high":0.002592,"low":0.002568,"close":0.002576},{"date":"1994-05-13","open":0.002664,"high":0.002675,"low":0.002659,"close":0.002668},{"date":"1994-05-16","open":0.002675,"high":0.002687,"low":0.002653,"close":0.002658},{"date":"1994-05-17","open":0.002713,"high":0.00273,"low":0.002708,"close":0.002724},{"date":"1994-05-18","open":0.002764,"high":0.002771,"low":0.002732,"close":0.002749},{"date":"1994-05-19","open":0.002721,"high":0.002735,"low":0.002708,"close":0.002733},{"date":"1994-05-20","open":0.002679,"high":0.00268,"low":0.002651,"close":0.002652},{"date":"1994-05-23","open":0.002742,"high":0.002753,"low":0.002726,"close":0.002728},{"date":"1994-05-24","open":0.002715,"high":0.002738,"low":0.002713,"close":0.002725},{"date":"1994-05-25","open":0.00267,"high":0.00268,"low":0.002658,"close":0.002671},{"date":"1994-05-26","open":0.002646,"high":0.002667,"low":0.00264,"close":0.002657},{"date":"1994-05-27","open":0.002688,"high":0.002689,"low":0.002668,"close":0.002679},{"date":"1994-05-31","open":0.002673,"high":0.002674,"low":0.002651,"close":0.00266},{"date":"1994-06-01","open":0.002587,"high":0.002634,"low":0.002583,"close":0.002615},{"date":"1994-06-02","open":0.002638,"high":0.002647,"low":0.002633,"close":0.002634},{"date":"1994-06-03","open":0.002675,"high":0.002697,"low":0.002665,"close":0.002691},{"date":"1994-06-06","open":0.002663,"high":0.00268,"low":0.002658,"close":0.002663},{"date":"1994-06-07","open":0.002782,"high":0.002795,"low":0.002773,"close":0.002785},{"date":"1994-06-08","open":0.002821,"high":0.002831,"low":0.002817,"close":0.002826},{"date":"1994-06-09","open":0.002848,"high":0.002852,"low":0.002833,"close":0.002841},{"date":"1994-06-10","open":0.002835,"high":0.002842,"low":0.002829,"close":0.002833},{"date":"1994-06-13","open":0.002906,"high":0.002909,"low":0.002893,"close":0.002894},{"date":"1994-06-14","open":0.002843,"high":0.00285,"low":0.002841,"close":0.002845},{"date":"1994-06-15","open":0.002858,"high":0.002859,"low":0.002829,"close":0.002835},{"date":"1994-06-16","open":0.00286,"high":0.002877,"low":0.002856,"close":0.002872},{"date":"1994-06-17","open":0.002923,"high":0.002924,"low":0.002876,"close":0.002885},{"date":"1994-06-20","open":0.002838,"high":0.002872,"low":0.002836,"close":0.002869},{"date":"1994-06-21","open":0.002854,"high":0.002863,"low":0.002808,"close":0.00282},{"date":"1994-06-22","open":0.002864,"high":0.002903,"low":0.002862,"close":0.002892},{"date":"1994-06-23","open":0.002887,"high":0.002895,"low":0.002874,"close":0.002888},{"date":"1994-06-24","open":0.002847,"high":0.002862,"low":0.002833,"close":0.002844},{"date":"1994-06-27","open":0.002817,"high":0.002874,"low":0.002816,"close":0.002856},{"date":"1994-06-28","open":0.002731,"high":0.002734,"low":0.002722,"close":0.002729},{"date":"1994-06-29","open":0.00277,"high":0.00278,"low":0.002762,"close":0.002772},{"date":"1994-06-30","open":0.002798,"high":0.002799,"low":0.002772,"close":0.002795},{"date":"1994-07-01","open":0.002874,"high":0.002886,"low":0.00286,"close":0.002864},{"date":"1994-07-05","open":0.00289,"high":0.002912,"low":0.002885,"close":0.002908},{"date":"1994-07-06","open":0.002877,"high":0.002906,"low":0.002871,"close":0.002895},{"date":"1994-07-07","open":0.002867,"high":0.002875,"low":0.002856,"close":0.002857},{"date":"1994-07-08","open":0.002855,"high":0.002861,"low":0.002838,"close":0.002847},{"date":"1994-07-11","open":0.002857,"high":0.002861,"low":0.002825,"close":0.002841},{"date":"1994-07-12","open":0.002862,"high":0.00287,"low":0.002851,"close":0.002863},{"date":"1994-07-13","open":0.002885,"high":0.00289,"low":0.002871,"close":0.002888},{"date":"1994-07-14","open":0.002933,"high":0.002952,"low":0.002923,"close":0.002933},{"date":"1994-07-15","open":0.002919,"high":0.002924,"low":0.002911,"close":0.002911},{"date":"1994-07-18","open":0.002908,"high":0.002912,"low":0.002903,"close":0.002912},{"date":"1994-07-19","open":0.003023,"high":0.003028,"low":0.002999,"close":0.003002},{"date":"1994-07-20","open":0.002975,"high":0.002989,"low":0.002965,"close":0.002986},{"date":"1994-07-21","open":0.002986,"high":0.002996,"low":0.002973,"close":0.002995},{"date":"1994-07-22","open":0.002975,"high":0.002981,"low":0.002971,"close":0.002971},{"date":"1994-07-25","open":0.00299,"high":0.002992,"low":0.002986,"close":0.00299},{"date":"1994-07-26","open":0.002882,"high":0.002892,"low":0.002877,"close":0.002877},{"date":"1994-07-27","open":0.00287,"high":0.002874,"low":0.002854,"close":0.002867},{"date":"1994-07-28","open":0.002802,"high":0.002821,"low":0.002799,"close":0.00282},{"date":"1994-07-29","open":0.002851,"high":0.002871,"low":0.002849,"close":0.002862},{"date":"1994-08-01","open":0.002811,"high":0.002822,"low":0.002809,"close":0.002816},{"date":"1994-08-02","open":0.002835,"high":0.002871,"low":0.002831,"close":0.002866},{"date":"1994-08-03","open":0.002778,"high":0.00279,"low":0.002774,"close":0.002784},{"date":"1994-08-04","open":0.002813,"high":0.002823,"low":0.002798,"close":0.002803},{"date":"1994-08-05","open":0.002789,"high":0.002793,"low":0.002777,"close":0.002791},{"date":"1994-08-08","open":0.002838,"high":0.002844,"low":0.002835,"close":0.002841},{"date":"1994-08-09","open":0.002807,"high":0.002807,"low":0.002792,"close":0.0028},{"date":"1994-08-10","open":0.00284,"high":0.002848,"low":0.002836,"close":0.002848},{"date":"1994-08-11","open":0.002877,"high":0.00288,"low":0.002855,"close":0.002861},{"date":"1994-08-12","open":0.002832,"high":0.002852,"low":0.002822,"close":0.002843},{"date":"1994-08-15","open":0.00285,"high":0.00285,"low":0.002839,"close":0.00284},{"date":"1994-08-16","open":0.002829,"high":0.00284,"low":0.002819,"close":0.002821},{"date":"1994-08-17","open":0.002859,"high":0.002865,"low":0.002851,"close":0.002862},{"date":"1994-08-18","open":0.002855,"high":0.002855,"low":0.002824,"close":0.002832},{"date":"1994-08-19","open":0.002812,"high":0.002813,"low":0.002797,"close":0.002802},{"date":"1994-08-22","open":0.00276,"high":0.002765,"low":0.002749,"close":0.002759},{"date":"1994-08-23","open":0.002786,"high":0.002788,"low":0.00278,"close":0.002783},{"date":"1994-08-24","open":0.00283,"high":0.002833,"low":0.002809,"close":0.002819},{"date":"1994-08-25","open":0.002812,"high":0.002819,"low":0.002811,"close":0.002815},{"date":"1994-08-26","open":0.002879,"high":0.002887,"low":0.002877,"close":0.002881},{"date":"1994-08-29","open":0.002927,"high":0.00293,"low":0.002868,"close":0.002884},{"date":"1994-08-30","open":0.002902,"high":0.002907,"low":0.002896,"close":0.002903},{"date":"1994-08-31","open":0.002966,"high":0.002974,"low":0.002957,"close":0.002962},{"date":"1994-09-01","open":0.002924,"high":0.002929,"low":0.002918,"close":0.002918},{"date":"1994-09-02","open":0.002924,"high":0.002933,"low":0.002919,"close":0.002925},{"date":"1994-09-06","open":0.002929,"high":0.002931,"low":0.002924,"close":0.002926},{"date":"1994-09-07","open":0.002918,"high":0.00292,"low":0.002907,"close":0.002909},{"date":"1994-09-08","open":0.002906,"high":0.002909,"low":0.002892,"close":0.002904},{"date":"1994-09-09","open":0.002913,"high":0.002926,"low":0.002894,"close":0.002902},{"date":"1994-09-12","open":0.002954,"high":0.002961,"low":0.002952,"close":0.002959},{"date":"1994-09-13","open":0.002924,"high":0.002935,"low":0.00292,"close":0.002924},{"date":"1994-09-14","open":0.002935,"high":0.002952,"low":0.002932,"close":0.002947},{"date":"1994-09-15","open":0.002936,"high":0.002939,"low":0.002926,"close":0.002929},{"date":"1994-09-16","open":0.002991,"high":0.002991,"low":0.002968,"close":0.002979},{"date":"1994-09-19","open":0.002986,"high":0.002988,"low":0.002977,"close":0.002983},{"date":"1994-09-20","open":0.002958,"high":0.002963,"low":0.002937,"close":0.002951},{"date":"1994-09-21","open":0.002932,"high":0.002944,"low":0.002927,"close":0.002941},{"date":"1994-09-22","open":0.002959,"high":0.00296,"low":0.002943,"close":0.002945},{"date":"1994-09-23","open":0.002972,"high":0.002975,"low":0.002964,"close":0.002972},{"date":"1994-09-26","open":0.002961,"high":0.002967,"low":0.00295,"close":0.002966},{"date":"1994-09-27","open":0.002971,"high":0.002974,"low":0.002945,"close":0.002948},{"date":"1994-09-28","open":0.002949,"high":0.00297,"low":0.002939,"close":0.002968},{"date":"1994-09-29","open":0.002918,"high":0.00292,"low":0.002907,"close":0.002913},{"date":"1994-09-30","open":0.002825,"high":0.00284,"low":0.002823,"close":0.002831},{"date":"1994-10-03","open":0.00289,"high":0.002894,"low":0.002864,"close":0.002875},{"date":"1994-10-04","open":0.002917,"high":0.002925,"low":0.002911,"close":0.002915},{"date":"1994-10-05","open":0.002931,"high":0.002938,"low":0.002914,"close":0.002933},{"date":"1994-10-06","open":0.002948,"high":0.002956,"low":0.002944,"close":0.002945},{"date":"1994-10-07","open":0.002894,"high":0.002925,"low":0.002886,"close":0.002911},{"date":"1994-10-10","open":0.002911,"high":0.002922,"low":0.002906,"close":0.002919},{"date":"1994-10-11","open":0.002916,"high":0.002947,"low":0.002913,"close":0.002931},{"date":"1994-10-12","open":0.002944,"high":0.002944,"low":0.002935,"close":0.002939},{"date":"1994-10-13","open":0.002906,"high":0.00293,"low":0.002903,"close":0.002926},{"date":"1994-10-14","open":0.002932,"high":0.002934,"low":0.002924,"close":0.002928},{"date":"1994-10-17","open":0.002911,"high":0.002911,"low":0.0029,"close":0.002901},{"date":"1994-10-18","open":0.002923,"high":0.00293,"low":0.002917,"close":0.002929},{"date":"1994-10-19","open":0.003027,"high":0.003027,"low":0.003012,"close":0.003023},{"date":"1994-10-20","open":0.002995,"high":0.002996,"low":0.002981,"close":0.00299},{"date":"1994-10-21","open":0.002972,"high":0.002982,"low":0.00297,"close":0.002977},{"date":"1994-10-24","open":0.003011,"high":0.003018,"low":0.003008,"close":0.003012},{"date":"1994-10-25","open":0.003045,"high":0.003052,"low":0.003041,"close":0.003048},{"date":"1994-10-26","open":0.003124,"high":0.003135,"low":0.003118,"close":0.00312},{"date":"1994-10-27","open":0.003151,"high":0.003164,"low":0.003147,"close":0.003161},{"date":"1994-10-28","open":0.003169,"high":0.003182,"low":0.003161,"close":0.003176},{"date":"1994-10-31","open":0.003157,"high":0.003195,"low":0.003154,"close":0.003185},{"date":"1994-11-01","open":0.003265,"high":0.003268,"low":0.00325,"close":0.003256},{"date":"1994-11-02","open":0.003283,"high":0.003287,"low":0.003275,"close":0.003276},{"date":"1994-11-03","open":0.003213,"high":0.00322,"low":0.00321,"close":0.003218},{"date":"1994-11-04","open":0.003293,"high":0.003304,"low":0.003288,"close":0.003293},{"date":"1994-11-07","open":0.003232,"high":0.003238,"low":0.003229,"close":0.003236},{"date":"1994-11-08","open":0.003222,"high":0.003224,"low":0.003206,"close":0.00322},{"date":"1994-11-09","open":0.003195,"high":0.003197,"low":0.00318,"close":0.003191},{"date":"1994-11-10","open":0.003208,"high":0.00321,"low":0.003192,"close":0.003196},{"date":"1994-11-11","open":0.003226,"high":0.003228,"low":0.003217,"close":0.003227},{"date":"1994-11-14","open":0.003309,"high":0.003311,"low":0.003301,"close":0.003309},{"date":"1994-11-15","open":0.003332,"high":0.003336,"low":0.003327,"close":0.003331},{"date":"1994-11-16","open":0.003481,"high":0.003482,"low":0.003466,"close":0.003473},{"date":"1994-11-17","open":0.003478,"high":0.003488,"low":0.00347,"close":0.003487},{"date":"1994-11-18","open":0.003498,"high":0.003508,"low":0.00349,"close":0.003499},{"date":"1994-11-21","open":0.003553,"high":0.003566,"low":0.003549,"close":0.003554},{"date":"1994-11-22","open":0.003446,"high":0.003452,"low":0.00344,"close":0.003445},{"date":"1994-11-23","open":0.003388,"high":0.00339,"low":0.003381,"close":0.003388},{"date":"1994-11-28","open":0.003412,"high":0.003428,"low":0.00341,"close":0.003426},{"date":"1994-11-29","open":0.003411,"high":0.00342,"low":0.003406,"close":0.003419},{"date":"1994-11-30","open":0.00342,"high":0.003447,"low":0.003417,"close":0.00344},{"date":"1994-12-01","open":0.003491,"high":0.003519,"low":0.003486,"close":0.003504},{"date":"1994-12-02","open":0.003508,"high":0.003537,"low":0.0035,"close":0.003536},{"date":"1994-12-05","open":0.003471,"high":0.003489,"low":0.003467,"close":0.003478},{"date":"1994-12-06","open":0.00346,"high":0.003474,"low":0.003457,"close":0.003465},{"date":"1994-12-07","open":0.00342,"high":0.003437,"low":0.003415,"close":0.003427},{"date":"1994-12-08","open":0.003527,"high":0.003535,"low":0.003517,"close":0.003519},{"date":"1994-12-09","open":0.003511,"high":0.003516,"low":0.003494,"close":0.003496},{"date":"1994-12-12","open":0.003505,"high":0.003506,"low":0.003497,"close":0.003499},{"date":"1994-12-13","open":0.003466,"high":0.003476,"low":0.003459,"close":0.003475},{"date":"1994-12-14","open":0.003524,"high":0.003524,"low":0.003503,"close":0.003519},{"date":"1994-12-15","open":0.003566,"high":0.003572,"low":0.003557,"close":0.003558},{"date":"1994-12-16","open":0.003554,"high":0.003568,"low":0.003541,"close":0.003565},{"date":"1994-12-19","open":0.003517,"high":0.003519,"low":0.003508,"close":0.003511},{"date":"1994-12-20","open":0.003485,"high":0.003485,"low":0.003461,"close":0.00347},{"date":"1994-12-21","open":0.003519,"high":0.00353,"low":0.003517,"close":0.003524},{"date":"1994-12-22","open":0.003527,"high":0.003533,"low":0.003521,"close":0.003532},{"date":"1994-12-23","open":0.003513,"high":0.00352,"low":0.003509,"close":0.003518},{"date":"1994-12-27","open":0.003538,"high":0.003539,"low":0.003532,"close":0.003534},{"date":"1994-12-28","open":0.003595,"high":0.003597,"low":0.003573,"close":0.003579},{"date":"1994-12-29","open":0.003591,"high":0.003596,"low":0.003569,"close":0.003594},{"date":"1994-12-30","open":0.00361,"high":0.003612,"low":0.003604,"close":0.003606},{"date":"1995-01-03","open":0.003496,"high":0.003512,"low":0.003487,"close":0.00351},{"date":"1995-01-04","open":0.003499,"high":0.003537,"low":0.003493,"close":0.003536},{"date":"1995-01-05","open":0.003585,"high":0.003598,"low":0.003578,"close":0.003579},{"date":"1995-01-06","open":0.00362,"high":0.003664,"low":0.003614,"close":0.003662},{"date":"1995-01-09","open":0.003724,"high":0.003733,"low":0.003716,"close":0.003718},{"date":"1995-01-10","open":0.003713,"high":0.003723,"low":0.003706,"close":0.003714},{"date":"1995-01-11","open":0.00366,"high":0.00366,"low":0.003646,"close":0.003647},{"date":"1995-01-12","open":0.003649,"high":0.00365,"low":0.003606,"close":0.003618},{"date":"1995-01-13","open":0.003627,"high":0.003638,"low":0.003625,"close":0.003637},{"date":"1995-01-16","open":0.003592,"high":0.003592,"low":0.003585,"close":0.003586},{"date":"1995-01-17","open":0.003672,"high":0.003675,"low":0.003641,"close":0.003648},{"date":"1995-01-18","open":0.003634,"high":0.00365,"low":0.003627,"close":0.003649},{"date":"1995-01-19","open":0.003714,"high":0.003739,"low":0.003714,"close":0.00372},{"date":"1995-01-20","open":0.003687,"high":0.003691,"low":0.003667,"close":0.003669},{"date":"1995-01-23","open":0.003638,"high":0.003694,"low":0.003636,"close":0.00368},{"date":"1995-01-24","open":0.003715,"high":0.003721,"low":0.003707,"close":0.003711},{"date":"1995-01-25","open":0.003624,"high":0.003635,"low":0.003617,"close":0.003632},{"date":"1995-01-26","open":0.003676,"high":0.003676,"low":0.003664,"close":0.003666},{"date":"1995-01-27","open":0.003636,"high":0.003685,"low":0.003631,"close":0.003668},{"date":"1995-01-30","open":0.00363,"high":0.003637,"low":0.003623,"close":0.003627},{"date":"1995-01-31","open":0.003597,"high":0.003617,"low":0.003596,"close":0.003609},{"date":"1995-02-01","open":0.003491,"high":0.003493,"low":0.003482,"close":0.003491},{"date":"1995-02-02","open":0.003539,"high":0.003539,"low":0.003526,"close":0.003527},{"date":"1995-02-03","open":0.00346,"high":0.003475,"low":0.003459,"close":0.003465},{"date":"1995-02-06","open":0.003484,"high":0.003496,"low":0.003479,"close":0.003484},{"date":"1995-02-07","open":0.003426,"high":0.003433,"low":0.003425,"close":0.003431},{"date":"1995-02-08","open":0.00345,"high":0.003451,"low":0.003438,"close":0.003439},{"date":"1995-02-09","open":0.003476,"high":0.003477,"low":0.003464,"close":0.003473},{"date":"1995-02-10","open":0.003548,"high":0.003554,"low":0.003543,"close":0.003552},{"date":"1995-02-13","open":0.003513,"high":0.003527,"low":0.003509,"close":0.003513},{"date":"1995-02-14","open":0.003548,"high":0.00355,"low":0.003541,"close":0.003547},{"date":"1995-02-15","open":0.003519,"high":0.003527,"low":0.003513,"close":0.003525},{"date":"1995-02-16","open":0.003555,"high":0.003556,"low":0.003547,"close":0.003555},{"date":"1995-02-17","open":0.003525,"high":0.003525,"low":0.003494,"close":0.003504},{"date":"1995-02-21","open":0.003499,"high":0.003506,"low":0.003497,"close":0.003505},{"date":"1995-02-22","open":0.00345,"high":0.003452,"low":0.003438,"close":0.003446},{"date":"1995-02-23","open":0.003476,"high":0.003476,"low":0.003466,"close":0.003474},{"date":"1995-02-24","open":0.00348,"high":0.003528,"low":0.003477,"close":0.00351},{"date":"1995-02-27","open":0.003461,"high":0.003476,"low":0.00346,"close":0.003467},{"date":"1995-02-28","open":0.003407,"high":0.003409,"low":0.003395,"close":0.003398},{"date":"1995-03-01","open":0.003471,"high":0.003498,"low":0.003467,"close":0.003482},{"date":"1995-03-02","open":0.003502,"high":0.003503,"low":0.003474,"close":0.003483},{"date":"1995-03-03","open":0.003518,"high":0.003522,"low":0.003504,"close":0.003514},{"date":"1995-03-06","open":0.003485,"high":0.003487,"low":0.003464,"close":0.003469},{"date":"1995-03-07","open":0.003489,"high":0.003489,"low":0.003442,"close":0.003448},{"date":"1995-03-08","open":0.003493,"high":0.003529,"low":0.003491,"close":0.003523},{"date":"1995-03-09","open":0.003503,"high":0.003508,"low":0.003486,"close":0.003499},{"date":"1995-03-10","open":0.003493,"high":0.003504,"low":0.003486,"close":0.003493},{"date":"1995-03-13","open":0.003512,"high":0.003512,"low":0.003473,"close":0.003494},{"date":"1995-03-14","open":0.003492,"high":0.003498,"low":0.003485,"close":0.003486},{"date":"1995-03-15","open":0.003449,"high":0.003462,"low":0.003443,"close":0.003458},{"date":"1995-03-16","open":0.003491,"high":0.003504,"low":0.003485,"close":0.003487},{"date":"1995-03-17","open":0.003502,"high":0.003516,"low":0.003489,"close":0.003494},{"date":"1995-03-20","open":0.003526,"high":0.003529,"low":0.003514,"close":0.003519},{"date":"1995-03-21","open":0.003505,"high":0.003514,"low":0.003498,"close":0.003511},{"date":"1995-03-22","open":0.003622,"high":0.003624,"low":0.003604,"close":0.003606},{"date":"1995-03-23","open":0.003596,"high":0.003597,"low":0.003585,"close":0.003591},{"date":"1995-03-24","open":0.003615,"high":0.003636,"low":0.003612,"close":0.003629},{"date":"1995-03-27","open":0.003626,"high":0.003632,"low":0.00362,"close":0.003629},{"date":"1995-03-28","open":0.003598,"high":0.003607,"low":0.003593,"close":0.003596},{"date":"1995-03-29","open":0.003582,"high":0.003592,"low":0.003568,"close":0.003586},{"date":"1995-03-30","open":0.003608,"high":0.003608,"low":0.003541,"close":0.003565},{"date":"1995-03-31","open":0.003513,"high":0.003521,"low":0.0034,"close":0.003467},{"date":"1995-04-03","open":0.003502,"high":0.00351,"low":0.003484,"close":0.003505},{"date":"1995-04-04","open":0.003491,"high":0.003491,"low":0.003466,"close":0.003474},{"date":"1995-04-05","open":0.003461,"high":0.003482,"low":0.003447,"close":0.003455},{"date":"1995-04-06","open":0.003447,"high":0.003454,"low":0.003431,"close":0.003444},{"date":"1995-04-07","open":0.003474,"high":0.003492,"low":0.003459,"close":0.003472},{"date":"1995-04-10","open":0.003469,"high":0.003489,"low":0.003459,"close":0.003478},{"date":"1995-04-11","open":0.003471,"high":0.003474,"low":0.003453,"close":0.003464},{"date":"1995-04-12","open":0.003444,"high":0.003444,"low":0.003431,"close":0.003442},{"date":"1995-04-13","open":0.003461,"high":0.003465,"low":0.00345,"close":0.003453},{"date":"1995-04-17","open":0.003441,"high":0.003449,"low":0.003417,"close":0.003425},{"date":"1995-04-18","open":0.003394,"high":0.003409,"low":0.003384,"close":0.003386},{"date":"1995-04-19","open":0.003241,"high":0.003264,"low":0.003229,"close":0.003256},{"date":"1995-04-20","open":0.003289,"high":0.003299,"low":0.00327,"close":0.003294},{"date":"1995-04-21","open":0.003348,"high":0.003361,"low":0.003335,"close":0.003352},{"date":"1995-04-24","open":0.003261,"high":0.003265,"low":0.003252,"close":0.003263},{"date":"1995-04-25","open":0.003213,"high":0.003223,"low":0.003205,"close":0.003214},{"date":"1995-04-26","open":0.003232,"high":0.003263,"low":0.003222,"close":0.003259},{"date":"1995-04-27","open":0.003229,"high":0.003234,"low":0.003217,"close":0.003217},{"date":"1995-04-28","open":0.003245,"high":0.003282,"low":0.003239,"close":0.003272},{"date":"1995-05-01","open":0.003211,"high":0.003226,"low":0.003211,"close":0.003212},{"date":"1995-05-02","open":0.003187,"high":0.003202,"low":0.003181,"close":0.00319},{"date":"1995-05-03","open":0.00321,"high":0.003217,"low":0.003202,"close":0.003204},{"date":"1995-05-04","open":0.003124,"high":0.003129,"low":0.003109,"close":0.003116},{"date":"1995-05-05","open":0.003121,"high":0.003143,"low":0.003118,"close":0.003124},{"date":"1995-05-08","open":0.003136,"high":0.00315,"low":0.003136,"close":0.003149},{"date":"1995-05-09","open":0.00317,"high":0.003234,"low":0.003162,"close":0.00322},{"date":"1995-05-10","open":0.003232,"high":0.003242,"low":0.003224,"close":0.003231},{"date":"1995-05-11","open":0.003269,"high":0.003269,"low":0.003251,"close":0.003262},{"date":"1995-05-12","open":0.003245,"high":0.00326,"low":0.003237,"close":0.003251},{"date":"1995-05-15","open":0.003237,"high":0.003239,"low":0.003228,"close":0.00323},{"date":"1995-05-16","open":0.003249,"high":0.003252,"low":0.003239,"close":0.003243},{"date":"1995-05-17","open":0.003243,"high":0.003248,"low":0.003232,"close":0.003242},{"date":"1995-05-18","open":0.003262,"high":0.003265,"low":0.003248,"close":0.003252},{"date":"1995-05-19","open":0.003255,"high":0.003266,"low":0.003251,"close":0.003265},{"date":"1995-05-22","open":0.003257,"high":0.003257,"low":0.003238,"close":0.003246},{"date":"1995-05-23","open":0.003363,"high":0.003363,"low":0.003349,"close":0.003349},{"date":"1995-05-24","open":0.003412,"high":0.003414,"low":0.0034,"close":0.003404},{"date":"1995-05-25","open":0.003378,"high":0.003378,"low":0.003355,"close":0.003366},{"date":"1995-05-26","open":0.003395,"high":0.003396,"low":0.003372,"close":0.003391},{"date":"1995-05-30","open":0.00335,"high":0.003365,"low":0.003344,"close":0.003364},{"date":"1995-05-31","open":0.003378,"high":0.003389,"low":0.003373,"close":0.00338},{"date":"1995-06-01","open":0.003453,"high":0.003454,"low":0.003433,"close":0.003438},{"date":"1995-06-02","open":0.003449,"high":0.00346,"low":0.003443,"close":0.003459},{"date":"1995-06-05","open":0.003465,"high":0.00347,"low":0.003457,"close":0.003458},{"date":"1995-06-06","open":0.003406,"high":0.003409,"low":0.003399,"close":0.003404},{"date":"1995-06-07","open":0.003444,"high":0.003449,"low":0.003429,"close":0.003433},{"date":"1995-06-08","open":0.003392,"high":0.003401,"low":0.003387,"close":0.003389},{"date":"1995-06-09","open":0.003457,"high":0.003461,"low":0.003436,"close":0.003444},{"date":"1995-06-12","open":0.003438,"high":0.003446,"low":0.003435,"close":0.003442},{"date":"1995-06-13","open":0.003402,"high":0.003414,"low":0.003399,"close":0.003412},{"date":"1995-06-14","open":0.003457,"high":0.003463,"low":0.003437,"close":0.003452},{"date":"1995-06-15","open":0.003556,"high":0.003557,"low":0.003522,"close":0.003528},{"date":"1995-06-16","open":0.00355,"high":0.003564,"low":0.003541,"close":0.003561},{"date":"1995-06-19","open":0.003547,"high":0.003548,"low":0.003536,"close":0.003539},{"date":"1995-06-20","open":0.003562,"high":0.003569,"low":0.003557,"close":0.003564},{"date":"1995-06-21","open":0.00358,"high":0.003591,"low":0.003575,"close":0.003587},{"date":"1995-06-22","open":0.003716,"high":0.00373,"low":0.00371,"close":0.003719},{"date":"1995-06-23","open":0.003633,"high":0.003638,"low":0.003625,"close":0.003629},{"date":"1995-06-26","open":0.003597,"high":0.003604,"low":0.003587,"close":0.003591},{"date":"1995-06-27","open":0.003503,"high":0.003509,"low":0.003499,"close":0.003508},{"date":"1995-06-28","open":0.003542,"high":0.003572,"low":0.003539,"close":0.003565},{"date":"1995-06-29","open":0.003528,"high":0.00353,"low":0.003518,"close":0.003522},{"date":"1995-06-30","open":0.003516,"high":0.003558,"low":0.003512,"close":0.003545},{"date":"1995-07-05","open":0.003535,"high":0.003546,"low":0.003527,"close":0.003535},{"date":"1995-07-06","open":0.003524,"high":0.003532,"low":0.003522,"close":0.003527},{"date":"1995-07-07","open":0.003548,"high":0.00355,"low":0.003529,"close":0.003538},{"date":"1995-07-10","open":0.003549,"high":0.003551,"low":0.003544,"close":0.00355},{"date":"1995-07-11","open":0.003605,"high":0.003607,"low":0.00351,"close":0.003597},{"date":"1995-07-12","open":0.003634,"high":0.003636,"low":0.003587,"close":0.003602},{"date":"1995-07-13","open":0.003568,"high":0.00358,"low":0.003559,"close":0.003579},{"date":"1995-07-14","open":0.003613,"high":0.003616,"low":0.0036,"close":0.003609},{"date":"1995-07-17","open":0.003568,"high":0.003571,"low":0.003553,"close":0.003559},{"date":"1995-07-18","open":0.003551,"high":0.003562,"low":0.003547,"close":0.003553},{"date":"1995-07-19","open":0.003452,"high":0.003491,"low":0.003433,"close":0.003469},{"date":"1995-07-20","open":0.003451,"high":0.003467,"low":0.003444,"close":0.003466},{"date":"1995-07-21","open":0.003406,"high":0.003423,"low":0.003401,"close":0.003407},{"date":"1995-07-24","open":0.003413,"high":0.003418,"low":0.003406,"close":0.003408},{"date":"1995-07-25","open":0.003424,"high":0.003435,"low":0.003421,"close":0.003432},{"date":"1995-07-26","open":0.003448,"high":0.003448,"low":0.003439,"close":0.003441},{"date":"1995-07-27","open":0.003446,"high":0.003475,"low":0.003443,"close":0.003473},{"date":"1995-07-28","open":0.003455,"high":0.003465,"low":0.003452,"close":0.003454},{"date":"1995-07-31","open":0.003474,"high":0.003487,"low":0.00347,"close":0.003484},{"date":"1995-08-01","open":0.00347,"high":0.003478,"low":0.00346,"close":0.003464},{"date":"1995-08-02","open":0.003594,"high":0.0036,"low":0.003589,"close":0.003592},{"date":"1995-08-03","open":0.003575,"high":0.003581,"low":0.003566,"close":0.003566},{"date":"1995-08-04","open":0.003563,"high":0.003575,"low":0.003561,"close":0.003572},{"date":"1995-08-07","open":0.003526,"high":0.003526,"low":0.003517,"close":0.003523},{"date":"1995-08-08","open":0.00349,"high":0.003493,"low":0.003481,"close":0.003486},{"date":"1995-08-09","open":0.003504,"high":0.003509,"low":0.003498,"close":0.003506},{"date":"1995-08-10","open":0.003501,"high":0.003503,"low":0.003495,"close":0.003497},{"date":"1995-08-11","open":0.003515,"high":0.00352,"low":0.003511,"close":0.003515},{"date":"1995-08-14","open":0.003509,"high":0.003511,"low":0.003498,"close":0.003501},{"date":"1995-08-15","open":0.003563,"high":0.003565,"low":0.003531,"close":0.003555},{"date":"1995-08-16","open":0.003641,"high":0.003672,"low":0.003628,"close":0.003654},{"date":"1995-08-17","open":0.003627,"high":0.003646,"low":0.003614,"close":0.003632},{"date":"1995-08-18","open":0.003647,"high":0.003655,"low":0.003635,"close":0.003643},{"date":"1995-08-21","open":0.003584,"high":0.003599,"low":0.003537,"close":0.003594},{"date":"1995-08-22","open":0.003597,"high":0.003606,"low":0.00359,"close":0.003603},{"date":"1995-08-23","open":0.00357,"high":0.003583,"low":0.003569,"close":0.003571},{"date":"1995-08-24","open":0.003592,"high":0.0036,"low":0.003584,"close":0.003598},{"date":"1995-08-25","open":0.003552,"high":0.003555,"low":0.003546,"close":0.00355},{"date":"1995-08-28","open":0.003532,"high":0.003533,"low":0.003529,"close":0.003529},{"date":"1995-08-29","open":0.003474,"high":0.003479,"low":0.003471,"close":0.003479},{"date":"1995-08-30","open":0.003392,"high":0.003399,"low":0.00339,"close":0.003399},{"date":"1995-08-31","open":0.003418,"high":0.003424,"low":0.003404,"close":0.00341},{"date":"1995-09-01","open":0.003417,"high":0.003446,"low":0.003412,"close":0.003433},{"date":"1995-09-05","open":0.003424,"high":0.003433,"low":0.003423,"close":0.003424},{"date":"1995-09-06","open":0.00345,"high":0.003457,"low":0.003444,"close":0.003449},{"date":"1995-09-07","open":0.003421,"high":0.003431,"low":0.003406,"close":0.003407},{"date":"1995-09-08","open":0.003379,"high":0.00339,"low":0.003374,"close":0.00339},{"date":"1995-09-11","open":0.003427,"high":0.003431,"low":0.003422,"close":0.003423},{"date":"1995-09-12","open":0.003335,"high":0.003342,"low":0.003314,"close":0.003319},{"date":"1995-09-13","open":0.003284,"high":0.003297,"low":0.003279,"close":0.003295},{"date":"1995-09-14","open":0.003287,"high":0.00329,"low":0.003274,"close":0.003279},{"date":"1995-09-15","open":0.00331,"high":0.003316,"low":0.003304,"close":0.00331},{"date":"1995-09-18","open":0.003311,"high":0.003312,"low":0.003296,"close":0.003304},{"date":"1995-09-19","open":0.003352,"high":0.003365,"low":0.003349,"close":0.003353},{"date":"1995-09-20","open":0.003349,"high":0.00336,"low":0.003341,"close":0.003357},{"date":"1995-09-21","open":0.003429,"high":0.003433,"low":0.003409,"close":0.003417},{"date":"1995-09-22","open":0.003409,"high":0.003431,"low":0.003409,"close":0.003427},{"date":"1995-09-25","open":0.003408,"high":0.003413,"low":0.003399,"close":0.003403},{"date":"1995-09-26","open":0.003419,"high":0.003424,"low":0.003412,"close":0.003417},{"date":"1995-09-27","open":0.003357,"high":0.003362,"low":0.00335,"close":0.003358},{"date":"1995-09-28","open":0.003398,"high":0.003401,"low":0.003391,"close":0.003399},{"date":"1995-09-29","open":0.003408,"high":0.003408,"low":0.003401,"close":0.003406},{"date":"1995-10-02","open":0.00337,"high":0.003381,"low":0.003362,"close":0.00338},{"date":"1995-10-03","open":0.003364,"high":0.003364,"low":0.003358,"close":0.003361},{"date":"1995-10-04","open":0.003386,"high":0.003394,"low":0.003383,"close":0.003388},{"date":"1995-10-05","open":0.003311,"high":0.003317,"low":0.003307,"close":0.003317},{"date":"1995-10-06","open":0.003308,"high":0.003311,"low":0.003299,"close":0.003302},{"date":"1995-10-09","open":0.003271,"high":0.003281,"low":0.003265,"close":0.003267},{"date":"1995-10-10","open":0.003189,"high":0.003191,"low":0.00318,"close":0.003189},{"date":"1995-10-11","open":0.003228,"high":0.00323,"low":0.003225,"close":0.003228},{"date":"1995-10-12","open":0.003278,"high":0.003282,"low":0.003278,"close":0.003282},{"date":"1995-10-13","open":0.003275,"high":0.00328,"low":0.003271,"close":0.003276},{"date":"1995-10-16","open":0.003288,"high":0.003291,"low":0.003285,"close":0.003291},{"date":"1995-10-17","open":0.00321,"high":0.003214,"low":0.003206,"close":0.003209},{"date":"1995-10-18","open":0.003136,"high":0.00314,"low":0.003135,"close":0.003138},{"date":"1995-10-19","open":0.00324,"high":0.003263,"low":0.003234,"close":0.003253},{"date":"1995-10-20","open":0.003209,"high":0.003209,"low":0.003202,"close":0.003204},{"date":"1995-10-23","open":0.003258,"high":0.003264,"low":0.003258,"close":0.003263},{"date":"1995-10-24","open":0.003226,"high":0.00323,"low":0.003224,"close":0.003226},{"date":"1995-10-25","open":0.003237,"high":0.003239,"low":0.003229,"close":0.003235},{"date":"1995-10-26","open":0.003251,"high":0.003254,"low":0.003248,"close":0.003253},{"date":"1995-10-27","open":0.003221,"high":0.003229,"low":0.003215,"close":0.003222},{"date":"1995-10-30","open":0.003223,"high":0.003224,"low":0.003219,"close":0.003222},{"date":"1995-10-31","open":0.003249,"high":0.00325,"low":0.003246,"close":0.003246},{"date":"1995-11-01","open":0.003355,"high":0.00336,"low":0.003353,"close":0.003357},{"date":"1995-11-02","open":0.003454,"high":0.003456,"low":0.003448,"close":0.003449},{"date":"1995-11-03","open":0.003459,"high":0.003466,"low":0.003457,"close":0.003465},{"date":"1995-11-06","open":0.00345,"high":0.003453,"low":0.003446,"close":0.003448},{"date":"1995-11-07","open":0.003495,"high":0.003495,"low":0.003464,"close":0.003467},{"date":"1995-11-08","open":0.003417,"high":0.003422,"low":0.003415,"close":0.003421},{"date":"1995-11-09","open":0.003458,"high":0.003463,"low":0.003444,"close":0.003447},{"date":"1995-11-10","open":0.003482,"high":0.00349,"low":0.00345,"close":0.003458},{"date":"1995-11-13","open":0.003419,"high":0.003448,"low":0.003417,"close":0.00344},{"date":"1995-11-14","open":0.003402,"high":0.003428,"low":0.003393,"close":0.00341},{"date":"1995-11-15","open":0.003369,"high":0.003377,"low":0.003359,"close":0.003377},{"date":"1995-11-16","open":0.003415,"high":0.003415,"low":0.003404,"close":0.003406},{"date":"1995-11-17","open":0.003397,"high":0.003405,"low":0.003392,"close":0.003394},{"date":"1995-11-20","open":0.003441,"high":0.003445,"low":0.003436,"close":0.00344},{"date":"1995-11-21","open":0.0034,"high":0.003419,"low":0.003397,"close":0.003419},{"date":"1995-11-22","open":0.003409,"high":0.003446,"low":0.003405,"close":0.00344},{"date":"1995-11-27","open":0.003417,"high":0.003432,"low":0.003408,"close":0.003414},{"date":"1995-11-28","open":0.00337,"high":0.003391,"low":0.003344,"close":0.003367},{"date":"1995-11-29","open":0.003196,"high":0.003197,"low":0.00318,"close":0.00319},{"date":"1995-11-30","open":0.003182,"high":0.003186,"low":0.003175,"close":0.003181},{"date":"1995-12-01","open":0.003173,"high":0.003178,"low":0.003164,"close":0.003175},{"date":"1995-12-04","open":0.003175,"high":0.003177,"low":0.003168,"close":0.003173},{"date":"1995-12-05","open":0.003152,"high":0.003155,"low":0.003139,"close":0.003143},{"date":"1995-12-06","open":0.003058,"high":0.003063,"low":0.003041,"close":0.00305},{"date":"1995-12-07","open":0.003118,"high":0.003126,"low":0.0031,"close":0.003115},{"date":"1995-12-08","open":0.003093,"high":0.003095,"low":0.003083,"close":0.003086},{"date":"1995-12-11","open":0.003139,"high":0.003152,"low":0.003132,"close":0.00315},{"date":"1995-12-12","open":0.003116,"high":0.003119,"low":0.003115,"close":0.003118},{"date":"1995-12-13","open":0.003178,"high":0.003191,"low":0.00317,"close":0.003188},{"date":"1995-12-14","open":0.003286,"high":0.003291,"low":0.003284,"close":0.003291},{"date":"1995-12-15","open":0.003196,"high":0.003204,"low":0.003195,"close":0.003197},{"date":"1995-12-18","open":0.003174,"high":0.003179,"low":0.003167,"close":0.003169},{"date":"1995-12-19","open":0.003166,"high":0.003175,"low":0.003164,"close":0.003175},{"date":"1995-12-20","open":0.003197,"high":0.003197,"low":0.003182,"close":0.003184},{"date":"1995-12-21","open":0.003172,"high":0.003185,"low":0.003169,"close":0.00318},{"date":"1995-12-22","open":0.003143,"high":0.00315,"low":0.003143,"close":0.003147},{"date":"1995-12-26","open":0.00314,"high":0.00314,"low":0.003138,"close":0.003139},{"date":"1995-12-27","open":0.003134,"high":0.003141,"low":0.003131,"close":0.003139},{"date":"1995-12-28","open":0.003143,"high":0.003144,"low":0.003137,"close":0.00314},{"date":"1995-12-29","open":0.00311,"high":0.003117,"low":0.003105,"close":0.003106},{"date":"1996-01-02","open":0.003013,"high":0.003044,"low":0.003013,"close":0.003014},{"date":"1996-01-03","open":0.002982,"high":0.002985,"low":0.00295,"close":0.002951},{"date":"1996-01-04","open":0.002896,"high":0.00291,"low":0.002896,"close":0.002901},{"date":"1996-01-05","open":0.002942,"high":0.00296,"low":0.002932,"close":0.002952},{"date":"1996-01-08","open":0.002952,"high":0.002952,"low":0.002942,"close":0.002951},{"date":"1996-01-09","open":0.002867,"high":0.002889,"low":0.002863,"close":0.002874},{"date":"1996-01-10","open":0.002886,"high":0.002893,"low":0.002849,"close":0.002869},{"date":"1996-01-11","open":0.00288,"high":0.002892,"low":0.002873,"close":0.002889},{"date":"1996-01-12","open":0.002816,"high":0.002845,"low":0.002811,"close":0.002841},{"date":"1996-01-15","open":0.002831,"high":0.002835,"low":0.002811,"close":0.002819},{"date":"1996-01-16","open":0.002833,"high":0.00284,"low":0.002822,"close":0.002822},{"date":"1996-01-17","open":0.002795,"high":0.002812,"low":0.002789,"close":0.002791},{"date":"1996-01-18","open":0.002887,"high":0.002891,"low":0.002864,"close":0.002887},{"date":"1996-01-19","open":0.002826,"high":0.00283,"low":0.002795,"close":0.002804},{"date":"1996-01-22","open":0.002805,"high":0.002819,"low":0.002793,"close":0.002794},{"date":"1996-01-23","open":0.002856,"high":0.002863,"low":0.002844,"close":0.002856},{"date":"1996-01-24","open":0.002878,"high":0.002894,"low":0.002873,"close":0.00288},{"date":"1996-01-25","open":0.002821,"high":0.002822,"low":0.002782,"close":0.002793},{"date":"1996-01-26","open":0.002775,"high":0.002786,"low":0.002757,"close":0.002782},{"date":"1996-01-29","open":0.002788,"high":0.002798,"low":0.002781,"close":0.002787},{"date":"1996-01-30","open":0.002824,"high":0.002845,"low":0.002813,"close":0.002837},{"date":"1996-01-31","open":0.002824,"high":0.002827,"low":0.002808,"close":0.00281},{"date":"1996-02-01","open":0.002869,"high":0.00287,"low":0.002836,"close":0.002838},{"date":"1996-02-02","open":0.002825,"high":0.002825,"low":0.002798,"close":0.002811},{"date":"1996-02-05","open":0.002786,"high":0.002802,"low":0.002786,"close":0.0028},{"date":"1996-02-06","open":0.002802,"high":0.002821,"low":0.002802,"close":0.002806},{"date":"1996-02-07","open":0.002849,"high":0.002884,"low":0.002828,"close":0.002871},{"date":"1996-02-08","open":0.002852,"high":0.002863,"low":0.002845,"close":0.002848},{"date":"1996-02-09","open":0.002847,"high":0.002883,"low":0.002847,"close":0.002874},{"date":"1996-02-12","open":0.002839,"high":0.00288,"low":0.002839,"close":0.002871},{"date":"1996-02-13","open":0.002803,"high":0.002816,"low":0.002793,"close":0.002799},{"date":"1996-02-14","open":0.00281,"high":0.002822,"low":0.002805,"close":0.002807},{"date":"1996-02-15","open":0.002791,"high":0.002808,"low":0.002789,"close":0.002801},{"date":"1996-02-16","open":0.002774,"high":0.002774,"low":0.002749,"close":0.002761},{"date":"1996-02-20","open":0.002793,"high":0.002849,"low":0.002793,"close":0.002836},{"date":"1996-02-21","open":0.002842,"high":0.002869,"low":0.002822,"close":0.002823},{"date":"1996-02-22","open":0.002872,"high":0.002893,"low":0.002872,"close":0.002889},{"date":"1996-02-23","open":0.002899,"high":0.002919,"low":0.002899,"close":0.002906},{"date":"1996-02-26","open":0.002859,"high":0.002874,"low":0.002859,"close":0.002869},{"date":"1996-02-27","open":0.002897,"high":0.002912,"low":0.00289,"close":0.002905},{"date":"1996-02-28","open":0.002817,"high":0.002828,"low":0.002799,"close":0.002802},{"date":"1996-02-29","open":0.002867,"high":0.002875,"low":0.002857,"close":0.002874},{"date":"1996-03-01","open":0.002897,"high":0.002912,"low":0.002892,"close":0.002904},{"date":"1996-03-04","open":0.002946,"high":0.002993,"low":0.002946,"close":0.002982},{"date":"1996-03-05","open":0.002948,"high":0.002959,"low":0.002945,"close":0.002951},{"date":"1996-03-06","open":0.002961,"high":0.002969,"low":0.002956,"close":0.002963},{"date":"1996-03-07","open":0.00297,"high":0.002988,"low":0.002954,"close":0.002957},{"date":"1996-03-08","open":0.003022,"high":0.003035,"low":0.003,"close":0.003011},{"date":"1996-03-11","open":0.002992,"high":0.003004,"low":0.002992,"close":0.003},{"date":"1996-03-12","open":0.003015,"high":0.003015,"low":0.003003,"close":0.00301},{"date":"1996-03-13","open":0.002991,"high":0.002991,"low":0.002981,"close":0.002988},{"date":"1996-03-14","open":0.002948,"high":0.002958,"low":0.002948,"close":0.002956},{"date":"1996-03-15","open":0.002949,"high":0.002954,"low":0.002942,"close":0.002947},{"date":"1996-03-18","open":0.002978,"high":0.002992,"low":0.002978,"close":0.002979},{"date":"1996-03-19","open":0.002948,"high":0.002954,"low":0.002948,"close":0.002951},{"date":"1996-03-20","open":0.002957,"high":0.002963,"low":0.002951,"close":0.002953},{"date":"1996-03-21","open":0.002948,"high":0.002955,"low":0.002928,"close":0.002932},{"date":"1996-03-22","open":0.002889,"high":0.002896,"low":0.002882,"close":0.002887},{"date":"1996-03-25","open":0.00288,"high":0.002885,"low":0.002878,"close":0.00288},{"date":"1996-03-26","open":0.002907,"high":0.002907,"low":0.002892,"close":0.002901},{"date":"1996-03-27","open":0.002884,"high":0.002891,"low":0.002881,"close":0.002887},{"date":"1996-03-28","open":0.002898,"high":0.002911,"low":0.002888,"close":0.002908},{"date":"1996-03-29","open":0.002918,"high":0.002935,"low":0.00291,"close":0.002924},{"date":"1996-04-01","open":0.002877,"high":0.002886,"low":0.002877,"close":0.00288},{"date":"1996-04-02","open":0.002855,"high":0.00287,"low":0.002855,"close":0.002863},{"date":"1996-04-03","open":0.002841,"high":0.002843,"low":0.002828,"close":0.002839},{"date":"1996-04-04","open":0.002857,"high":0.002865,"low":0.002849,"close":0.002851},{"date":"1996-04-08","open":0.002849,"high":0.002854,"low":0.002827,"close":0.002829},{"date":"1996-04-09","open":0.002823,"high":0.002853,"low":0.002823,"close":0.002847},{"date":"1996-04-10","open":0.002909,"high":0.002913,"low":0.0029,"close":0.002903},{"date":"1996-04-11","open":0.002985,"high":0.002998,"low":0.002976,"close":0.002983},{"date":"1996-04-12","open":0.002999,"high":0.003014,"low":0.002999,"close":0.003007},{"date":"1996-04-15","open":0.002974,"high":0.002983,"low":0.002974,"close":0.002977},{"date":"1996-04-16","open":0.003017,"high":0.003017,"low":0.002988,"close":0.003009},{"date":"1996-04-17","open":0.003039,"high":0.003046,"low":0.003037,"close":0.003043},{"date":"1996-04-18","open":0.003066,"high":0.003078,"low":0.003061,"close":0.003073},{"date":"1996-04-19","open":0.003131,"high":0.003142,"low":0.003127,"close":0.003132},{"date":"1996-04-22","open":0.003126,"high":0.003126,"low":0.003115,"close":0.003119},{"date":"1996-04-23","open":0.003092,"high":0.003094,"low":0.003085,"close":0.003094},{"date":"1996-04-24","open":0.003122,"high":0.003131,"low":0.003121,"close":0.003128},{"date":"1996-04-25","open":0.003128,"high":0.003128,"low":0.0031,"close":0.003112},{"date":"1996-04-26","open":0.003093,"high":0.003124,"low":0.003093,"close":0.00312},{"date":"1996-04-29","open":0.003056,"high":0.003057,"low":0.003049,"close":0.003054},{"date":"1996-04-30","open":0.003035,"high":0.003036,"low":0.003024,"close":0.003028},{"date":"1996-05-01","open":0.003065,"high":0.003069,"low":0.003044,"close":0.003054},{"date":"1996-05-02","open":0.00304,"high":0.00305,"low":0.003033,"close":0.003034},{"date":"1996-05-03","open":0.003088,"high":0.003103,"low":0.00308,"close":0.003101},{"date":"1996-05-06","open":0.003075,"high":0.003076,"low":0.003063,"close":0.003065},{"date":"1996-05-07","open":0.003156,"high":0.003164,"low":0.003156,"close":0.003156},{"date":"1996-05-08","open":0.003168,"high":0.003181,"low":0.003152,"close":0.003178},{"date":"1996-05-09","open":0.003166,"high":0.003172,"low":0.00316,"close":0.003167},{"date":"1996-05-10","open":0.003155,"high":0.003178,"low":0.003151,"close":0.003176},{"date":"1996-05-13","open":0.003201,"high":0.003201,"low":0.003194,"close":0.003197},{"date":"1996-05-14","open":0.003157,"high":0.00317,"low":0.003152,"close":0.003159},{"date":"1996-05-15","open":0.003147,"high":0.003147,"low":0.003139,"close":0.003142},{"date":"1996-05-16","open":0.003146,"high":0.003151,"low":0.003142,"close":0.003142},{"date":"1996-05-17","open":0.002941,"high":0.002947,"low":0.002936,"close":0.002941},{"date":"1996-05-20","open":0.002829,"high":0.002843,"low":0.002827,"close":0.002842},{"date":"1996-05-21","open":0.00285,"high":0.002862,"low":0.002843,"close":0.00285},{"date":"1996-05-22","open":0.0029,"high":0.002903,"low":0.002895,"close":0.002897},{"date":"1996-05-23","open":0.002904,"high":0.002904,"low":0.002899,"close":0.002901},{"date":"1996-05-24","open":0.002878,"high":0.002884,"low":0.002878,"close":0.002882},{"date":"1996-05-28","open":0.002908,"high":0.002908,"low":0.002894,"close":0.002901},{"date":"1996-05-29","open":0.002967,"high":0.002972,"low":0.002963,"close":0.00297},{"date":"1996-05-30","open":0.00293,"high":0.002935,"low":0.002925,"close":0.002931},{"date":"1996-05-31","open":0.002921,"high":0.002925,"low":0.002908,"close":0.002916},{"date":"1996-06-03","open":0.002882,"high":0.002888,"low":0.002882,"close":0.002887},{"date":"1996-06-04","open":0.002815,"high":0.002837,"low":0.00281,"close":0.002833},{"date":"1996-06-05","open":0.002611,"high":0.002625,"low":0.002611,"close":0.002624},{"date":"1996-06-06","open":0.002667,"high":0.002684,"low":0.002667,"close":0.002669},{"date":"1996-06-07","open":0.002759,"high":0.002765,"low":0.002748,"close":0.002763},{"date":"1996-06-10","open":0.002784,"high":0.002784,"low":0.002778,"close":0.002779},{"date":"1996-06-11","open":0.002611,"high":0.00263,"low":0.002611,"close":0.002618},{"date":"1996-06-12","open":0.002716,"high":0.002719,"low":0.002711,"close":0.002717},{"date":"1996-06-13","open":0.002696,"high":0.002696,"low":0.002689,"close":0.002695},{"date":"1996-06-14","open":0.002428,"high":0.00245,"low":0.002421,"close":0.002424},{"date":"1996-06-17","open":0.002427,"high":0.002431,"low":0.002423,"close":0.002424},{"date":"1996-06-18","open":0.002452,"high":0.002457,"low":0.002448,"close":0.00245},{"date":"1996-06-19","open":0.002506,"high":0.002516,"low":0.002501,"close":0.002515},{"date":"1996-06-20","open":0.002453,"high":0.002457,"low":0.002452,"close":0.002454},{"date":"1996-06-21","open":0.002362,"high":0.002371,"low":0.002357,"close":0.002358},{"date":"1996-06-24","open":0.002309,"high":0.002316,"low":0.002307,"close":0.002309},{"date":"1996-06-25","open":0.002187,"high":0.002196,"low":0.002185,"close":0.002195},{"date":"1996-06-26","open":0.002283,"high":0.002289,"low":0.002281,"close":0.002289},{"date":"1996-06-27","open":0.002326,"high":0.002334,"low":0.002323,"close":0.002333},{"date":"1996-06-28","open":0.002357,"high":0.00237,"low":0.002354,"close":0.002369},{"date":"1996-07-01","open":0.002308,"high":0.002308,"low":0.002298,"close":0.002306},{"date":"1996-07-02","open":0.002302,"high":0.002305,"low":0.002299,"close":0.0023},{"date":"1996-07-03","open":0.00229,"high":0.002296,"low":0.002287,"close":0.002295},{"date":"1996-07-08","open":0.002361,"high":0.002374,"low":0.002356,"close":0.00237},{"date":"1996-07-09","open":0.002369,"high":0.002369,"low":0.002358,"close":0.002368},{"date":"1996-07-10","open":0.002338,"high":0.002342,"low":0.002327,"close":0.00234},{"date":"1996-07-11","open":0.002276,"high":0.002277,"low":0.002266,"close":0.00227},{"date":"1996-07-12","open":0.002297,"high":0.002304,"low":0.002294,"close":0.0023},{"date":"1996-07-15","open":0.002249,"high":0.002251,"low":0.002238,"close":0.002239},{"date":"1996-07-16","open":0.002271,"high":0.002281,"low":0.002264,"close":0.00228},{"date":"1996-07-17","open":0.0023,"high":0.002306,"low":0.002299,"close":0.002302},{"date":"1996-07-18","open":0.002292,"high":0.002292,"low":0.002285,"close":0.002289},{"date":"1996-07-19","open":0.002293,"high":0.002293,"low":0.002285,"close":0.002289},{"date":"1996-07-22","open":0.00232,"high":0.002322,"low":0.002312,"close":0.002319},{"date":"1996-07-23","open":0.002385,"high":0.002393,"low":0.002378,"close":0.002385},{"date":"1996-07-24","open":0.002407,"high":0.00241,"low":0.002401,"close":0.002402},{"date":"1996-07-25","open":0.002455,"high":0.00246,"low":0.002452,"close":0.002458},{"date":"1996-07-26","open":0.002429,"high":0.002431,"low":0.002423,"close":0.002428},{"date":"1996-07-29","open":0.002389,"high":0.002396,"low":0.002389,"close":0.002394},{"date":"1996-07-30","open":0.002363,"high":0.002363,"low":0.002357,"close":0.002362},{"date":"1996-07-31","open":0.002384,"high":0.002384,"low":0.00237,"close":0.002371},{"date":"1996-08-01","open":0.002353,"high":0.00236,"low":0.002353,"close":0.002358},{"date":"1996-08-02","open":0.002331,"high":0.002333,"low":0.002323,"close":0.002326},{"date":"1996-08-05","open":0.002288,"high":0.002288,"low":0.002277,"close":0.002284},{"date":"1996-08-06","open":0.002329,"high":0.002334,"low":0.002329,"close":0.002331},{"date":"1996-08-07","open":0.002345,"high":0.00235,"low":0.002345,"close":0.002347},{"date":"1996-08-08","open":0.002321,"high":0.002326,"low":0.00232,"close":0.00232},{"date":"1996-08-09","open":0.002336,"high":0.002344,"low":0.002333,"close":0.002342},{"date":"1996-08-12","open":0.002318,"high":0.002322,"low":0.002315,"close":0.002318},{"date":"1996-08-13","open":0.002322,"high":0.002324,"low":0.00232,"close":0.002322},{"date":"1996-08-14","open":0.002368,"high":0.002377,"low":0.002368,"close":0.002374},{"date":"1996-08-15","open":0.002363,"high":0.002366,"low":0.002358,"close":0.002363},{"date":"1996-08-16","open":0.002309,"high":0.002314,"low":0.002309,"close":0.002311},{"date":"1996-08-19","open":0.002376,"high":0.002384,"low":0.002375,"close":0.002376},{"date":"1996-08-20","open":0.002315,"high":0.002318,"low":0.002313,"close":0.002314},{"date":"1996-08-21","open":0.002327,"high":0.002333,"low":0.002327,"close":0.002333},{"date":"1996-08-22","open":0.002314,"high":0.002314,"low":0.002304,"close":0.00231},{"date":"1996-08-23","open":0.002336,"high":0.002339,"low":0.002329,"close":0.002332},{"date":"1996-08-26","open":0.002316,"high":0.002316,"low":0.002309,"close":0.002309},{"date":"1996-08-27","open":0.00231,"high":0.002315,"low":0.00231,"close":0.002312},{"date":"1996-08-28","open":0.002311,"high":0.002317,"low":0.002311,"close":0.002317},{"date":"1996-08-29","open":0.002308,"high":0.002316,"low":0.002307,"close":0.002311},{"date":"1996-08-30","open":0.002429,"high":0.002442,"low":0.002429,"close":0.002434},{"date":"1996-09-03","open":0.002448,"high":0.002455,"low":0.002448,"close":0.002455},{"date":"1996-09-04","open":0.002418,"high":0.002424,"low":0.002418,"close":0.002422},{"date":"1996-09-05","open":0.002283,"high":0.002286,"low":0.00228,"close":0.002284},{"date":"1996-09-06","open":0.002306,"high":0.002311,"low":0.002303,"close":0.00231},{"date":"1996-09-09","open":0.00231,"high":0.002329,"low":0.002309,"close":0.002321},{"date":"1996-09-10","open":0.002325,"high":0.002332,"low":0.002325,"close":0.002327},{"date":"1996-09-11","open":0.002253,"high":0.002257,"low":0.002248,"close":0.002254},{"date":"1996-09-12","open":0.002224,"high":0.002233,"low":0.002224,"close":0.002227},{"date":"1996-09-13","open":0.00225,"high":0.002253,"low":0.002246,"close":0.002252},{"date":"1996-09-16","open":0.002245,"high":0.002246,"low":0.002241,"close":0.002242},{"date":"1996-09-17","open":0.002275,"high":0.002277,"low":0.002271,"close":0.002277},{"date":"1996-09-18","open":0.002319,"high":0.002326,"low":0.002319,"close":0.002321},{"date":"1996-09-19","open":0.002335,"high":0.00234,"low":0.002333,"close":0.002339},{"date":"1996-09-20","open":0.002278,"high":0.002291,"low":0.002276,"close":0.002287},{"date":"1996-09-23","open":0.002283,"high":0.002284,"low":0.002278,"close":0.00228},{"date":"1996-09-24","open":0.002317,"high":0.002317,"low":0.002311,"close":0.002311},{"date":"1996-09-25","open":0.002324,"high":0.00233,"low":0.002324,"close":0.002328},{"date":"1996-09-26","open":0.002352,"high":0.002364,"low":0.002352,"close":0.002358},{"date":"1996-09-27","open":0.002381,"high":0.002389,"low":0.002378,"close":0.002384},{"date":"1996-09-30","open":0.002359,"high":0.00237,"low":0.002359,"close":0.002368},{"date":"1996-10-01","open":0.002307,"high":0.002313,"low":0.002303,"close":0.002306},{"date":"1996-10-02","open":0.002335,"high":0.002335,"low":0.002325,"close":0.002331},{"date":"1996-10-03","open":0.002323,"high":0.002332,"low":0.002321,"close":0.002322},{"date":"1996-10-04","open":0.00233,"high":0.002332,"low":0.002325,"close":0.00233},{"date":"1996-10-07","open":0.002314,"high":0.002314,"low":0.002305,"close":0.002312},{"date":"1996-10-08","open":0.002394,"high":0.002394,"low":0.002385,"close":0.00239},{"date":"1996-10-09","open":0.002357,"high":0.002361,"low":0.00235,"close":0.002356},{"date":"1996-10-10","open":0.002404,"high":0.002405,"low":0.002394,"close":0.002399},{"date":"1996-10-11","open":0.002383,"high":0.00239,"low":0.002383,"close":0.002387},{"date":"1996-10-14","open":0.002351,"high":0.002352,"low":0.002346,"close":0.002348},{"date":"1996-10-15","open":0.002362,"high":0.002366,"low":0.002362,"close":0.002364},{"date":"1996-10-16","open":0.002309,"high":0.002316,"low":0.002307,"close":0.002315},{"date":"1996-10-17","open":0.002374,"high":0.002379,"low":0.002374,"close":0.002376},{"date":"1996-10-18","open":0.002395,"high":0.002399,"low":0.002395,"close":0.002396},{"date":"1996-10-21","open":0.002433,"high":0.002436,"low":0.002422,"close":0.002423},{"date":"1996-10-22","open":0.002405,"high":0.002405,"low":0.002392,"close":0.002394},{"date":"1996-10-23","open":0.002408,"high":0.002412,"low":0.002406,"close":0.002409},{"date":"1996-10-24","open":0.002462,"high":0.002469,"low":0.002462,"close":0.002467},{"date":"1996-10-25","open":0.002525,"high":0.00253,"low":0.002524,"close":0.002526},{"date":"1996-10-28","open":0.002482,"high":0.002483,"low":0.00248,"close":0.002482},{"date":"1996-10-29","open":0.002355,"high":0.00237,"low":0.002355,"close":0.002369},{"date":"1996-10-30","open":0.002432,"high":0.002438,"low":0.00243,"close":0.002434},{"date":"1996-10-31","open":0.002398,"high":0.002412,"low":0.002394,"close":0.002408},{"date":"1996-11-01","open":0.002446,"high":0.002452,"low":0.002441,"close":0.002443},{"date":"1996-11-04","open":0.002464,"high":0.002464,"low":0.00246,"close":0.002462},{"date":"1996-11-05","open":0.002425,"high":0.002426,"low":0.002419,"close":0.002425},{"date":"1996-11-06","open":0.002441,"high":0.002449,"low":0.002441,"close":0.002447},{"date":"1996-11-07","open":0.002523,"high":0.002523,"low":0.002501,"close":0.002517},{"date":"1996-11-08","open":0.002486,"high":0.002494,"low":0.00248,"close":0.00248},{"date":"1996-11-11","open":0.00251,"high":0.002513,"low":0.002497,"close":0.002497},{"date":"1996-11-12","open":0.002559,"high":0.002562,"low":0.002552,"close":0.002555},{"date":"1996-11-13","open":0.002552,"high":0.002557,"low":0.002538,"close":0.002548},{"date":"1996-11-14","open":0.002496,"high":0.002513,"low":0.002493,"close":0.00251},{"date":"1996-11-15","open":0.002656,"high":0.002671,"low":0.002655,"close":0.002662},{"date":"1996-11-18","open":0.002778,"high":0.002785,"low":0.002778,"close":0.002782},{"date":"1996-11-19","open":0.002797,"high":0.002809,"low":0.002797,"close":0.002808},{"date":"1996-11-20","open":0.002787,"high":0.002789,"low":0.002775,"close":0.002785},{"date":"1996-11-21","open":0.002794,"high":0.002817,"low":0.002793,"close":0.002811},{"date":"1996-11-22","open":0.002776,"high":0.002778,"low":0.002769,"close":0.002778},{"date":"1996-11-25","open":0.002813,"high":0.002836,"low":0.002813,"close":0.002828},{"date":"1996-11-26","open":0.002889,"high":0.002899,"low":0.002886,"close":0.002888},{"date":"1996-11-27","open":0.002945,"high":0.002961,"low":0.002939,"close":0.002957},{"date":"1996-12-02","open":0.002677,"high":0.0027,"low":0.002677,"close":0.002699},{"date":"1996-12-03","open":0.002714,"high":0.002737,"low":0.002711,"close":0.002717},{"date":"1996-12-04","open":0.002746,"high":0.00275,"low":0.002724,"close":0.002732},{"date":"1996-12-05","open":0.002714,"high":0.002737,"low":0.002702,"close":0.002712},{"date":"1996-12-06","open":0.002684,"high":0.002704,"low":0.00266,"close":0.002698},{"date":"1996-12-09","open":0.002661,"high":0.002668,"low":0.002657,"close":0.002667},{"date":"1996-12-10","open":0.002693,"high":0.002695,"low":0.002681,"close":0.002687},{"date":"1996-12-11","open":0.002707,"high":0.002716,"low":0.002698,"close":0.002708},{"date":"1996-12-12","open":0.00269,"high":0.002697,"low":0.002687,"close":0.002689},{"date":"1996-12-13","open":0.002678,"high":0.002682,"low":0.00267,"close":0.002681},{"date":"1996-12-16","open":0.002612,"high":0.002619,"low":0.002609,"close":0.002613},{"date":"1996-12-17","open":0.002604,"high":0.002612,"low":0.002593,"close":0.002602},{"date":"1996-12-18","open":0.002662,"high":0.002662,"low":0.002653,"close":0.002656},{"date":"1996-12-19","open":0.002701,"high":0.002706,"low":0.002698,"close":0.002703},{"date":"1996-12-20","open":0.002681,"high":0.002685,"low":0.002676,"close":0.002683},{"date":"1996-12-23","open":0.002661,"high":0.002661,"low":0.002656,"close":0.002659},{"date":"1996-12-24","open":0.002667,"high":0.002669,"low":0.002666,"close":0.002667},{"date":"1996-12-26","open":0.002689,"high":0.002689,"low":0.002684,"close":0.002687},{"date":"1996-12-27","open":0.002658,"high":0.002659,"low":0.002653,"close":0.002657},{"date":"1996-12-30","open":0.002647,"high":0.002648,"low":0.002643,"close":0.002647},{"date":"1996-12-31","open":0.0027,"high":0.00272,"low":0.002699,"close":0.002715},{"date":"1997-01-02","open":0.002767,"high":0.002787,"low":0.002765,"close":0.002786},{"date":"1997-01-03","open":0.002791,"high":0.002828,"low":0.00279,"close":0.002826},{"date":"1997-01-06","open":0.002802,"high":0.00284,"low":0.002801,"close":0.002831},{"date":"1997-01-07","open":0.002931,"high":0.002931,"low":0.002915,"close":0.002923},{"date":"1997-01-08","open":0.002912,"high":0.00295,"low":0.002912,"close":0.002937},{"date":"1997-01-09","open":0.002986,"high":0.003001,"low":0.002966,"close":0.00297},{"date":"1997-01-10","open":0.002955,"high":0.00296,"low":0.002942,"close":0.002946},{"date":"1997-01-13","open":0.002954,"high":0.002962,"low":0.00294,"close":0.002957},{"date":"1997-01-14","open":0.002932,"high":0.002979,"low":0.002932,"close":0.002973},{"date":"1997-01-15","open":0.003013,"high":0.003032,"low":0.002999,"close":0.003027},{"date":"1997-01-16","open":0.002995,"high":0.002996,"low":0.002968,"close":0.00298},{"date":"1997-01-17","open":0.002978,"high":0.002982,"low":0.002964,"close":0.00297},{"date":"1997-01-20","open":0.00302,"high":0.003043,"low":0.003018,"close":0.003033},{"date":"1997-01-21","open":0.002996,"high":0.003012,"low":0.002982,"close":0.003003},{"date":"1997-01-22","open":0.003033,"high":0.003067,"low":0.003032,"close":0.003051},{"date":"1997-01-23","open":0.003044,"high":0.003084,"low":0.003036,"close":0.003038},{"date":"1997-01-24","open":0.003023,"high":0.003023,"low":0.003002,"close":0.003018},{"date":"1997-01-27","open":0.002996,"high":0.002998,"low":0.00296,"close":0.002964},{"date":"1997-01-28","open":0.00297,"high":0.003005,"low":0.002963,"close":0.002999},{"date":"1997-01-29","open":0.002895,"high":0.00292,"low":0.002895,"close":0.002914},{"date":"1997-01-30","open":0.002867,"high":0.002914,"low":0.002867,"close":0.002912},{"date":"1997-01-31","open":0.002984,"high":0.003004,"low":0.002975,"close":0.002999},{"date":"1997-02-03","open":0.002958,"high":0.002964,"low":0.002937,"close":0.00294},{"date":"1997-02-04","open":0.002983,"high":0.003005,"low":0.002978,"close":0.003002},{"date":"1997-02-05","open":0.003141,"high":0.003159,"low":0.003137,"close":0.003139},{"date":"1997-02-06","open":0.003135,"high":0.003157,"low":0.003129,"close":0.003147},{"date":"1997-02-07","open":0.00311,"high":0.003157,"low":0.003105,"close":0.003115},{"date":"1997-02-10","open":0.003116,"high":0.003129,"low":0.003105,"close":0.003123},{"date":"1997-02-11","open":0.003091,"high":0.003115,"low":0.003087,"close":0.0031},{"date":"1997-02-12","open":0.00316,"high":0.003189,"low":0.003102,"close":0.003125},{"date":"1997-02-13","open":0.003132,"high":0.003152,"low":0.003122,"close":0.00315},{"date":"1997-02-14","open":0.00314,"high":0.003143,"low":0.00309,"close":0.003106},{"date":"1997-02-18","open":0.003166,"high":0.003168,"low":0.003136,"close":0.003152},{"date":"1997-02-19","open":0.003213,"high":0.003216,"low":0.0032,"close":0.003213},{"date":"1997-02-20","open":0.003208,"high":0.003215,"low":0.003147,"close":0.003159},{"date":"1997-02-21","open":0.003214,"high":0.003214,"low":0.003175,"close":0.0032},{"date":"1997-02-24","open":0.003212,"high":0.003214,"low":0.003183,"close":0.003201},{"date":"1997-02-25","open":0.003138,"high":0.003149,"low":0.003121,"close":0.00313},{"date":"1997-02-26","open":0.003226,"high":0.00324,"low":0.003202,"close":0.003226},{"date":"1997-02-27","open":0.003129,"high":0.00313,"low":0.003055,"close":0.003084},{"date":"1997-02-28","open":0.003071,"high":0.003082,"low":0.003034,"close":0.003038},{"date":"1997-03-03","open":0.003088,"high":0.003102,"low":0.003081,"close":0.003099},{"date":"1997-03-04","open":0.003107,"high":0.003138,"low":0.0031,"close":0.003135},{"date":"1997-03-05","open":0.003062,"high":0.003132,"low":0.003062,"close":0.003115},{"date":"1997-03-06","open":0.003165,"high":0.003178,"low":0.003158,"close":0.003173},{"date":"1997-03-07","open":0.003151,"high":0.003191,"low":0.003143,"close":0.003184},{"date":"1997-03-10","open":0.003139,"high":0.003139,"low":0.003112,"close":0.003114},{"date":"1997-03-11","open":0.003132,"high":0.003147,"low":0.003113,"close":0.003116},{"date":"1997-03-12","open":0.003064,"high":0.003093,"low":0.003063,"close":0.003082},{"date":"1997-03-13","open":0.003095,"high":0.003105,"low":0.003078,"close":0.003085},{"date":"1997-03-14","open":0.003136,"high":0.003155,"low":0.003128,"close":0.00315},{"date":"1997-03-17","open":0.00311,"high":0.003151,"low":0.003104,"close":0.003148},{"date":"1997-03-18","open":0.003122,"high":0.00314,"low":0.003097,"close":0.003104},{"date":"1997-03-19","open":0.003105,"high":0.003117,"low":0.003069,"close":0.003083},{"date":"1997-03-20","open":0.003131,"high":0.003146,"low":0.003118,"close":0.003137},{"date":"1997-03-21","open":0.003183,"high":0.003191,"low":0.00316,"close":0.003171},{"date":"1997-03-24","open":0.00314,"high":0.003175,"low":0.00314,"close":0.003162},{"date":"1997-03-25","open":0.003218,"high":0.003246,"low":0.003203,"close":0.003242},{"date":"1997-03-26","open":0.003178,"high":0.003194,"low":0.003143,"close":0.003148},{"date":"1997-03-27","open":0.003185,"high":0.003212,"low":0.003185,"close":0.003197},{"date":"1997-03-31","open":0.003203,"high":0.003219,"low":0.003174,"close":0.003192},{"date":"1997-04-01","open":0.003151,"high":0.00317,"low":0.003145,"close":0.003148},{"date":"1997-04-02","open":0.003145,"high":0.003172,"low":0.003141,"close":0.003168},{"date":"1997-04-03","open":0.003036,"high":0.003051,"low":0.00303,"close":0.003039},{"date":"1997-04-04","open":0.003085,"high":0.003099,"low":0.003076,"close":0.003079},{"date":"1997-04-07","open":0.002981,"high":0.002998,"low":0.002973,"close":0.002983},{"date":"1997-04-08","open":0.003046,"high":0.00305,"low":0.003034,"close":0.003044},{"date":"1997-04-09","open":0.003067,"high":0.003077,"low":0.003063,"close":0.003072},{"date":"1997-04-10","open":0.003074,"high":0.003079,"low":0.003069,"close":0.003071},{"date":"1997-04-11","open":0.003033,"high":0.003059,"low":0.003028,"close":0.003048},{"date":"1997-04-14","open":0.003017,"high":0.003026,"low":0.003015,"close":0.003024},{"date":"1997-04-15","open":0.00305,"high":0.003104,"low":0.00305,"close":0.00309},{"date":"1997-04-16","open":0.003055,"high":0.003097,"low":0.003054,"close":0.003063},{"date":"1997-04-17","open":0.003075,"high":0.003085,"low":0.003049,"close":0.003066},{"date":"1997-04-18","open":0.003101,"high":0.003114,"low":0.003094,"close":0.00311},{"date":"1997-04-21","open":0.003123,"high":0.003126,"low":0.003106,"close":0.003108},{"date":"1997-04-22","open":0.003186,"high":0.003205,"low":0.003185,"close":0.0032},{"date":"1997-04-23","open":0.003285,"high":0.003295,"low":0.003284,"close":0.003286},{"date":"1997-04-24","open":0.003273,"high":0.003285,"low":0.003266,"close":0.003278},{"date":"1997-04-25","open":0.003291,"high":0.003291,"low":0.003267,"close":0.003277},{"date":"1997-04-28","open":0.003248,"high":0.003278,"low":0.003247,"close":0.003269},{"date":"1997-04-29","open":0.003211,"high":0.003214,"low":0.003201,"close":0.003207},{"date":"1997-04-30","open":0.00326,"high":0.003267,"low":0.003244,"close":0.003263},{"date":"1997-05-01","open":0.00322,"high":0.003227,"low":0.003204,"close":0.003215},{"date":"1997-05-02","open":0.003227,"high":0.003234,"low":0.003224,"close":0.003227},{"date":"1997-05-05","open":0.00323,"high":0.003235,"low":0.003203,"close":0.003208},{"date":"1997-05-06","open":0.003166,"high":0.003203,"low":0.003156,"close":0.003193},{"date":"1997-05-07","open":0.003234,"high":0.003235,"low":0.00322,"close":0.003226},{"date":"1997-05-08","open":0.003254,"high":0.003255,"low":0.003216,"close":0.003232},{"date":"1997-05-09","open":0.003235,"high":0.003239,"low":0.003193,"close":0.003195},{"date":"1997-05-12","open":0.003236,"high":0.003248,"low":0.003211,"close":0.003243},{"date":"1997-05-13","open":0.003244,"high":0.00325,"low":0.003223,"close":0.003227},{"date":"1997-05-14","open":0.003247,"high":0.003274,"low":0.003245,"close":0.003268},{"date":"1997-05-15","open":0.00334,"high":0.003357,"low":0.003328,"close":0.003341},{"date":"1997-05-16","open":0.003335,"high":0.003375,"low":0.003331,"close":0.003369},{"date":"1997-05-19","open":0.00336,"high":0.0034,"low":0.003355,"close":0.003385},{"date":"1997-05-20","open":0.003443,"high":0.003453,"low":0.003424,"close":0.003432},{"date":"1997-05-21","open":0.003437,"high":0.003454,"low":0.003436,"close":0.003439},{"date":"1997-05-22","open":0.003456,"high":0.003471,"low":0.003456,"close":0.003466},{"date":"1997-05-23","open":0.003459,"high":0.003474,"low":0.003449,"close":0.003461},{"date":"1997-05-27","open":0.003448,"high":0.003451,"low":0.003429,"close":0.003435},{"date":"1997-05-28","open":0.003465,"high":0.003481,"low":0.003454,"close":0.003459},{"date":"1997-05-29","open":0.003433,"high":0.003442,"low":0.003415,"close":0.003421},{"date":"1997-05-30","open":0.003417,"high":0.003435,"low":0.003399,"close":0.003427},{"date":"1997-06-02","open":0.003373,"high":0.003384,"low":0.003372,"close":0.003381},{"date":"1997-06-03","open":0.00338,"high":0.003394,"low":0.003374,"close":0.003387},{"date":"1997-06-04","open":0.003344,"high":0.003368,"low":0.00334,"close":0.003366},{"date":"1997-06-05","open":0.003406,"high":0.003426,"low":0.003384,"close":0.003385},{"date":"1997-06-06","open":0.00339,"high":0.003391,"low":0.00337,"close":0.003389},{"date":"1997-06-09","open":0.003399,"high":0.003402,"low":0.003385,"close":0.003394},{"date":"1997-06-10","open":0.003467,"high":0.003477,"low":0.003464,"close":0.00347},{"date":"1997-06-11","open":0.003517,"high":0.003525,"low":0.003515,"close":0.00352},{"date":"1997-06-12","open":0.003508,"high":0.003534,"low":0.003507,"close":0.003532},{"date":"1997-06-13","open":0.003512,"high":0.003518,"low":0.003502,"close":0.003515},{"date":"1997-06-16","open":0.003562,"high":0.003564,"low":0.003542,"close":0.003544},{"date":"1997-06-17","open":0.003515,"high":0.00353,"low":0.003515,"close":0.003526},{"date":"1997-06-18","open":0.003548,"high":0.00358,"low":0.003541,"close":0.003576},{"date":"1997-06-19","open":0.003582,"high":0.003591,"low":0.003563,"close":0.003567},{"date":"1997-06-20","open":0.00345,"high":0.003483,"low":0.003446,"close":0.00348},{"date":"1997-06-23","open":0.003486,"high":0.003492,"low":0.003462,"close":0.003465},{"date":"1997-06-24","open":0.003287,"high":0.003304,"low":0.003268,"close":0.003303},{"date":"1997-06-25","open":0.00322,"high":0.003224,"low":0.0032,"close":0.003221},{"date":"1997-06-26","open":0.0033,"high":0.003311,"low":0.003284,"close":0.003295},{"date":"1997-06-27","open":0.003291,"high":0.003337,"low":0.003289,"close":0.00333},{"date":"1997-06-30","open":0.003339,"high":0.003352,"low":0.003331,"close":0.003345},{"date":"1997-07-01","open":0.003286,"high":0.003289,"low":0.003277,"close":0.003284},{"date":"1997-07-02","open":0.003341,"high":0.003369,"low":0.003335,"close":0.003367},{"date":"1997-07-03","open":0.003346,"high":0.003434,"low":0.00333,"close":0.003421},{"date":"1997-07-07","open":0.003369,"high":0.003482,"low":0.003362,"close":0.003434},{"date":"1997-07-08","open":0.003296,"high":0.003302,"low":0.003248,"close":0.003273},{"date":"1997-07-09","open":0.003194,"high":0.003242,"low":0.00319,"close":0.003214},{"date":"1997-07-10","open":0.003269,"high":0.003271,"low":0.003239,"close":0.003253},{"date":"1997-07-11","open":0.003252,"high":0.003263,"low":0.003228,"close":0.003237},{"date":"1997-07-14","open":0.0033,"high":0.003322,"low":0.003287,"close":0.003314},{"date":"1997-07-15","open":0.003265,"high":0.003285,"low":0.00325,"close":0.003282},{"date":"1997-07-16","open":0.003254,"high":0.003268,"low":0.003224,"close":0.003257},{"date":"1997-07-17","open":0.003342,"high":0.003343,"low":0.003275,"close":0.003278},{"date":"1997-07-18","open":0.003314,"high":0.003323,"low":0.003246,"close":0.003258},{"date":"1997-07-21","open":0.003291,"high":0.003331,"low":0.003291,"close":0.003328},{"date":"1997-07-22","open":0.003276,"high":0.003284,"low":0.003236,"close":0.003278},{"date":"1997-07-23","open":0.003239,"high":0.003262,"low":0.003238,"close":0.003261},{"date":"1997-07-24","open":0.003329,"high":0.003356,"low":0.00327,"close":0.003329},{"date":"1997-07-25","open":0.003443,"high":0.003445,"low":0.003398,"close":0.003413},{"date":"1997-07-28","open":0.00336,"high":0.003369,"low":0.003324,"close":0.003329},{"date":"1997-07-29","open":0.003366,"high":0.003407,"low":0.003362,"close":0.003399},{"date":"1997-07-30","open":0.003208,"high":0.003212,"low":0.003182,"close":0.003203},{"date":"1997-07-31","open":0.00329,"high":0.00332,"low":0.003282,"close":0.003314},{"date":"1997-08-01","open":0.003261,"high":0.003277,"low":0.003249,"close":0.003261},{"date":"1997-08-04","open":0.003233,"high":0.003242,"low":0.003223,"close":0.003237},{"date":"1997-08-05","open":0.003267,"high":0.00334,"low":0.003266,"close":0.003303},{"date":"1997-08-06","open":0.003273,"high":0.003303,"low":0.00327,"close":0.003293},{"date":"1997-08-07","open":0.003352,"high":0.003356,"low":0.003306,"close":0.003318},{"date":"1997-08-08","open":0.00326,"high":0.003265,"low":0.003196,"close":0.003211},{"date":"1997-08-11","open":0.00318,"high":0.003185,"low":0.003155,"close":0.003164},{"date":"1997-08-12","open":0.003153,"high":0.00319,"low":0.003153,"close":0.00317},{"date":"1997-08-13","open":0.003172,"high":0.003189,"low":0.003156,"close":0.00318},{"date":"1997-08-14","open":0.003141,"high":0.003178,"low":0.003132,"close":0.003165},{"date":"1997-08-15","open":0.003052,"high":0.003058,"low":0.003032,"close":0.003035},{"date":"1997-08-18","open":0.002927,"high":0.00298,"low":0.002922,"close":0.002978},{"date":"1997-08-19","open":0.003013,"high":0.003013,"low":0.002991,"close":0.002997},{"date":"1997-08-20","open":0.00301,"high":0.00303,"low":0.003006,"close":0.003023},{"date":"1997-08-21","open":0.00305,"high":0.003055,"low":0.003022,"close":0.003034},{"date":"1997-08-22","open":0.00306,"high":0.003075,"low":0.003012,"close":0.003032},{"date":"1997-08-25","open":0.003031,"high":0.003046,"low":0.003029,"close":0.003037},{"date":"1997-08-26","open":0.003043,"high":0.00305,"low":0.003018,"close":0.003033},{"date":"1997-08-27","open":0.003036,"high":0.003052,"low":0.003031,"close":0.003038},{"date":"1997-08-28","open":0.002955,"high":0.002973,"low":0.00294,"close":0.00297},{"date":"1997-08-29","open":0.003037,"high":0.003038,"low":0.003019,"close":0.003033},{"date":"1997-09-02","open":0.002942,"high":0.00296,"low":0.002929,"close":0.002953},{"date":"1997-09-03","open":0.003012,"high":0.003025,"low":0.003007,"close":0.003015},{"date":"1997-09-04","open":0.003013,"high":0.003027,"low":0.003011,"close":0.00302},{"date":"1997-09-05","open":0.003031,"high":0.00304,"low":0.003024,"close":0.003026},{"date":"1997-09-08","open":0.002987,"high":0.003009,"low":0.002987,"close":0.002994},{"date":"1997-09-09","open":0.002993,"high":0.003002,"low":0.00299,"close":0.002998},{"date":"1997-09-10","open":0.003005,"high":0.003014,"low":0.003002,"close":0.003005},{"date":"1997-09-11","open":0.002927,"high":0.002938,"low":0.002886,"close":0.002907},{"date":"1997-09-12","open":0.002922,"high":0.002935,"low":0.002916,"close":0.002925},{"date":"1997-09-15","open":0.00294,"high":0.002965,"low":0.00294,"close":0.002953},{"date":"1997-09-16","open":0.002921,"high":0.002955,"low":0.002921,"close":0.002938},{"date":"1997-09-17","open":0.00293,"high":0.002954,"low":0.00293,"close":0.002948},{"date":"1997-09-18","open":0.002995,"high":0.002996,"low":0.002981,"close":0.00299},{"date":"1997-09-19","open":0.002983,"high":0.002988,"low":0.002963,"close":0.002983},{"date":"1997-09-22","open":0.002956,"high":0.002962,"low":0.00295,"close":0.002954},{"date":"1997-09-23","open":0.002947,"high":0.002951,"low":0.002935,"close":0.002936},{"date":"1997-09-24","open":0.002955,"high":0.002957,"low":0.002935,"close":0.00294},{"date":"1997-09-25","open":0.002908,"high":0.002912,"low":0.002869,"close":0.002876},{"date":"1997-09-26","open":0.00289,"high":0.002906,"low":0.002889,"close":0.002894},{"date":"1997-09-29","open":0.003023,"high":0.003029,"low":0.002997,"close":0.00301},{"date":"1997-09-30","open":0.002936,"high":0.002939,"low":0.002871,"close":0.002879},{"date":"1997-10-01","open":0.00287,"high":0.002875,"low":0.002824,"close":0.002874},{"date":"1997-10-02","open":0.00279,"high":0.002819,"low":0.002788,"close":0.002811},{"date":"1997-10-03","open":0.002814,"high":0.002821,"low":0.002783,"close":0.002786},{"date":"1997-10-06","open":0.002803,"high":0.002823,"low":0.002799,"close":0.002818},{"date":"1997-10-07","open":0.002835,"high":0.00285,"low":0.002832,"close":0.002846},{"date":"1997-10-08","open":0.002827,"high":0.002834,"low":0.002805,"close":0.002811},{"date":"1997-10-09","open":0.002835,"high":0.002907,"low":0.002823,"close":0.002887},{"date":"1997-10-10","open":0.002862,"high":0.00287,"low":0.002841,"close":0.002846},{"date":"1997-10-13","open":0.002845,"high":0.002856,"low":0.002834,"close":0.002855},{"date":"1997-10-14","open":0.002906,"high":0.002918,"low":0.002905,"close":0.002911},{"date":"1997-10-15","open":0.002949,"high":0.002977,"low":0.002944,"close":0.002958},{"date":"1997-10-16","open":0.002907,"high":0.002926,"low":0.002899,"close":0.002919},{"date":"1997-10-17","open":0.00293,"high":0.002951,"low":0.002922,"close":0.002935},{"date":"1997-10-20","open":0.002976,"high":0.002988,"low":0.002973,"close":0.002985},{"date":"1997-10-21","open":0.002923,"high":0.002931,"low":0.002916,"close":0.00293},{"date":"1997-10-22","open":0.002944,"high":0.002951,"low":0.002934,"close":0.002947},{"date":"1997-10-23","open":0.002902,"high":0.002904,"low":0.00288,"close":0.002892},{"date":"1997-10-24","open":0.002807,"high":0.002955,"low":0.002803,"close":0.002952},{"date":"1997-10-27","open":0.002922,"high":0.002937,"low":0.002885,"close":0.002896},{"date":"1997-10-28","open":0.002897,"high":0.002922,"low":0.002854,"close":0.002859},{"date":"1997-10-29","open":0.002876,"high":0.002912,"low":0.00287,"close":0.002896},{"date":"1997-10-30","open":0.002893,"high":0.002902,"low":0.002848,"close":0.002867},{"date":"1997-10-31","open":0.002866,"high":0.00292,"low":0.002855,"close":0.002908},{"date":"1997-11-03","open":0.002898,"high":0.002901,"low":0.002867,"close":0.002877},{"date":"1997-11-04","open":0.00288,"high":0.002884,"low":0.002849,"close":0.002868},{"date":"1997-11-05","open":0.002875,"high":0.002881,"low":0.002861,"close":0.002876},{"date":"1997-11-06","open":0.002834,"high":0.002858,"low":0.002833,"close":0.002845},{"date":"1997-11-07","open":0.002848,"high":0.00289,"low":0.002833,"close":0.002866},{"date":"1997-11-10","open":0.002919,"high":0.002928,"low":0.002905,"close":0.002914},{"date":"1997-11-11","open":0.002874,"high":0.002879,"low":0.002832,"close":0.002878},{"date":"1997-11-12","open":0.002851,"high":0.002874,"low":0.002844,"close":0.002871},{"date":"1997-11-13","open":0.002874,"high":0.002878,"low":0.002862,"close":0.002869},{"date":"1997-11-14","open":0.002877,"high":0.002967,"low":0.002875,"close":0.002925},{"date":"1997-11-17","open":0.002928,"high":0.00294,"low":0.002918,"close":0.002926},{"date":"1997-11-18","open":0.002825,"high":0.002828,"low":0.002791,"close":0.002794},{"date":"1997-11-19","open":0.002793,"high":0.002822,"low":0.002787,"close":0.002816},{"date":"1997-11-20","open":0.002784,"high":0.002797,"low":0.002784,"close":0.002795},{"date":"1997-11-21","open":0.002764,"high":0.002765,"low":0.002739,"close":0.002746},{"date":"1997-11-24","open":0.002739,"high":0.002759,"low":0.002725,"close":0.002754},{"date":"1997-11-25","open":0.002761,"high":0.002797,"low":0.002757,"close":0.002792},{"date":"1997-11-26","open":0.002802,"high":0.002848,"low":0.002792,"close":0.002831},{"date":"1997-12-01","open":0.002792,"high":0.002827,"low":0.002787,"close":0.002819},{"date":"1997-12-02","open":0.002822,"high":0.002829,"low":0.002801,"close":0.002819},{"date":"1997-12-03","open":0.002766,"high":0.002799,"low":0.002762,"close":0.002779},{"date":"1997-12-04","open":0.002803,"high":0.002864,"low":0.002803,"close":0.002861},{"date":"1997-12-05","open":0.002815,"high":0.002817,"low":0.002784,"close":0.002795},{"date":"1997-12-08","open":0.002842,"high":0.002852,"low":0.002832,"close":0.002847},{"date":"1997-12-09","open":0.002834,"high":0.002903,"low":0.002834,"close":0.002887},{"date":"1997-12-10","open":0.002884,"high":0.00289,"low":0.002828,"close":0.002848},{"date":"1997-12-11","open":0.002825,"high":0.002857,"low":0.002811,"close":0.002853},{"date":"1997-12-12","open":0.002861,"high":0.002884,"low":0.002859,"close":0.002876},{"date":"1997-12-15","open":0.002821,"high":0.002822,"low":0.002784,"close":0.002804},{"date":"1997-12-16","open":0.002769,"high":0.002783,"low":0.002757,"close":0.00278},{"date":"1997-12-17","open":0.002825,"high":0.002825,"low":0.002765,"close":0.002771},{"date":"1997-12-18","open":0.00279,"high":0.002823,"low":0.002772,"close":0.002808},{"date":"1997-12-19","open":0.002803,"high":0.002813,"low":0.002778,"close":0.002783},{"date":"1997-12-22","open":0.002778,"high":0.002778,"low":0.002753,"close":0.002762},{"date":"1997-12-23","open":0.002725,"high":0.002725,"low":0.002692,"close":0.002699},{"date":"1997-12-24","open":0.002671,"high":0.002675,"low":0.002648,"close":0.002654},{"date":"1997-12-26","open":0.002652,"high":0.002667,"low":0.002649,"close":0.002664},{"date":"1997-12-29","open":0.002623,"high":0.002666,"low":0.002623,"close":0.002656},{"date":"1997-12-30","open":0.002686,"high":0.002703,"low":0.002683,"close":0.002692},{"date":"1997-12-31","open":0.002677,"high":0.00271,"low":0.002676,"close":0.002694},{"date":"1998-01-02","open":0.002676,"high":0.002684,"low":0.002672,"close":0.002676},{"date":"1998-01-05","open":0.002641,"high":0.002711,"low":0.002635,"close":0.002703},{"date":"1998-01-06","open":0.002715,"high":0.002725,"low":0.002687,"close":0.002717},{"date":"1998-01-07","open":0.0027,"high":0.002706,"low":0.002676,"close":0.002677},{"date":"1998-01-08","open":0.002663,"high":0.002719,"low":0.002662,"close":0.002692},{"date":"1998-01-09","open":0.002673,"high":0.002699,"low":0.002658,"close":0.002698},{"date":"1998-01-12","open":0.00268,"high":0.002688,"low":0.002668,"close":0.002682},{"date":"1998-01-13","open":0.002757,"high":0.002771,"low":0.002706,"close":0.00271},{"date":"1998-01-14","open":0.002724,"high":0.002741,"low":0.002691,"close":0.002737},{"date":"1998-01-15","open":0.002761,"high":0.002767,"low":0.002715,"close":0.002723},{"date":"1998-01-16","open":0.002694,"high":0.002696,"low":0.002605,"close":0.002654},{"date":"1998-01-20","open":0.002673,"high":0.002681,"low":0.002624,"close":0.002643},{"date":"1998-01-21","open":0.002655,"high":0.002664,"low":0.002628,"close":0.002637},{"date":"1998-01-22","open":0.002677,"high":0.002705,"low":0.002651,"close":0.002697},{"date":"1998-01-23","open":0.002726,"high":0.002737,"low":0.00264,"close":0.002646},{"date":"1998-01-26","open":0.002656,"high":0.002688,"low":0.002606,"close":0.002684},{"date":"1998-01-27","open":0.002729,"high":0.002729,"low":0.002698,"close":0.0027},{"date":"1998-01-28","open":0.002673,"high":0.002714,"low":0.002634,"close":0.002634},{"date":"1998-01-29","open":0.00262,"high":0.002654,"low":0.002612,"close":0.002647},{"date":"1998-01-30","open":0.002601,"high":0.002626,"low":0.00258,"close":0.002603},{"date":"1998-02-02","open":0.002589,"high":0.002601,"low":0.002577,"close":0.002585},{"date":"1998-02-03","open":0.002516,"high":0.002593,"low":0.00251,"close":0.002582},{"date":"1998-02-04","open":0.002603,"high":0.002609,"low":0.002557,"close":0.002568},{"date":"1998-02-05","open":0.002553,"high":0.002585,"low":0.002481,"close":0.002557},{"date":"1998-02-06","open":0.002537,"high":0.002556,"low":0.002518,"close":0.002552},{"date":"1998-02-09","open":0.002505,"high":0.002506,"low":0.002483,"close":0.002498},{"date":"1998-02-10","open":0.002551,"high":0.002557,"low":0.002535,"close":0.002545},{"date":"1998-02-11","open":0.00255,"high":0.002573,"low":0.002545,"close":0.002556},{"date":"1998-02-12","open":0.002546,"high":0.002574,"low":0.002542,"close":0.002562},{"date":"1998-02-13","open":0.002525,"high":0.002536,"low":0.002517,"close":0.002518},{"date":"1998-02-17","open":0.002507,"high":0.002523,"low":0.002493,"close":0.002516},{"date":"1998-02-18","open":0.002482,"high":0.002495,"low":0.002478,"close":0.002489},{"date":"1998-02-19","open":0.002513,"high":0.002513,"low":0.0025,"close":0.002502},{"date":"1998-02-20","open":0.002469,"high":0.00249,"low":0.002466,"close":0.002482},{"date":"1998-02-23","open":0.00244,"high":0.002479,"low":0.00244,"close":0.002469},{"date":"1998-02-24","open":0.002467,"high":0.002486,"low":0.002459,"close":0.002479},{"date":"1998-02-25","open":0.002559,"high":0.002562,"low":0.002546,"close":0.002555},{"date":"1998-02-26","open":0.002639,"high":0.002641,"low":0.002612,"close":0.002613},{"date":"1998-02-27","open":0.002607,"high":0.002612,"low":0.002558,"close":0.002567},{"date":"1998-03-02","open":0.002662,"high":0.002673,"low":0.002648,"close":0.002657},{"date":"1998-03-03","open":0.002611,"high":0.002641,"low":0.00261,"close":0.002628},{"date":"1998-03-04","open":0.002638,"high":0.002662,"low":0.002636,"close":0.002653},{"date":"1998-03-05","open":0.00271,"high":0.002739,"low":0.002704,"close":0.002735},{"date":"1998-03-06","open":0.002736,"high":0.002737,"low":0.002713,"close":0.002724},{"date":"1998-03-09","open":0.002714,"high":0.002721,"low":0.00271,"close":0.002714},{"date":"1998-03-10","open":0.002737,"high":0.002737,"low":0.002721,"close":0.002722},{"date":"1998-03-11","open":0.002719,"high":0.002734,"low":0.002714,"close":0.00273},{"date":"1998-03-12","open":0.002836,"high":0.002844,"low":0.002834,"close":0.002836},{"date":"1998-03-13","open":0.002806,"high":0.002808,"low":0.002795,"close":0.002798},{"date":"1998-03-16","open":0.002806,"high":0.002823,"low":0.002804,"close":0.002816},{"date":"1998-03-17","open":0.002796,"high":0.002825,"low":0.002787,"close":0.002822},{"date":"1998-03-18","open":0.002762,"high":0.002814,"low":0.00276,"close":0.002773},{"date":"1998-03-19","open":0.00275,"high":0.002758,"low":0.002728,"close":0.002744},{"date":"1998-03-20","open":0.002741,"high":0.002748,"low":0.002726,"close":0.00274},{"date":"1998-03-23","open":0.002793,"high":0.002793,"low":0.002723,"close":0.002726},{"date":"1998-03-24","open":0.002681,"high":0.002692,"low":0.002648,"close":0.002671},{"date":"1998-03-25","open":0.002633,"high":0.002649,"low":0.002626,"close":0.002637},{"date":"1998-03-26","open":0.002654,"high":0.002657,"low":0.00263,"close":0.002633},{"date":"1998-03-27","open":0.002637,"high":0.002641,"low":0.002608,"close":0.002625},{"date":"1998-03-30","open":0.002611,"high":0.002622,"low":0.002601,"close":0.002619},{"date":"1998-03-31","open":0.002628,"high":0.002647,"low":0.002619,"close":0.002633},{"date":"1998-04-01","open":0.002529,"high":0.002543,"low":0.002519,"close":0.002541},{"date":"1998-04-02","open":0.002557,"high":0.002563,"low":0.002528,"close":0.002538},{"date":"1998-04-03","open":0.002515,"high":0.002515,"low":0.002457,"close":0.002461},{"date":"1998-04-06","open":0.002472,"high":0.002477,"low":0.00242,"close":0.002463},{"date":"1998-04-07","open":0.002492,"high":0.002519,"low":0.002486,"close":0.00249},{"date":"1998-04-08","open":0.00251,"high":0.002529,"low":0.002504,"close":0.002515},{"date":"1998-04-09","open":0.002604,"high":0.002625,"low":0.002598,"close":0.002613},{"date":"1998-04-13","open":0.002636,"high":0.00264,"low":0.002624,"close":0.002625},{"date":"1998-04-14","open":0.002615,"high":0.002641,"low":0.002614,"close":0.002639},{"date":"1998-04-15","open":0.002763,"high":0.00278,"low":0.002757,"close":0.002772},{"date":"1998-04-16","open":0.0027,"high":0.002711,"low":0.002684,"close":0.00269},{"date":"1998-04-17","open":0.002707,"high":0.00272,"low":0.0027,"close":0.00271},{"date":"1998-04-20","open":0.002691,"high":0.0027,"low":0.002682,"close":0.002687},{"date":"1998-04-21","open":0.002716,"high":0.002723,"low":0.002677,"close":0.002692},{"date":"1998-04-22","open":0.002714,"high":0.00272,"low":0.002686,"close":0.002695},{"date":"1998-04-23","open":0.002686,"high":0.002696,"low":0.00267,"close":0.002679},{"date":"1998-04-24","open":0.002645,"high":0.002665,"low":0.00264,"close":0.002659},{"date":"1998-04-27","open":0.002704,"high":0.002733,"low":0.002699,"close":0.002727},{"date":"1998-04-28","open":0.002732,"high":0.002758,"low":0.002729,"close":0.002746},{"date":"1998-04-29","open":0.002732,"high":0.002738,"low":0.002701,"close":0.002712},{"date":"1998-04-30","open":0.002688,"high":0.002731,"low":0.002672,"close":0.002718},{"date":"1998-05-01","open":0.002773,"high":0.002823,"low":0.002768,"close":0.002813},{"date":"1998-05-04","open":0.002801,"high":0.002802,"low":0.002776,"close":0.00279},{"date":"1998-05-05","open":0.002766,"high":0.002782,"low":0.002758,"close":0.002774},{"date":"1998-05-06","open":0.002695,"high":0.002727,"low":0.002689,"close":0.002719},{"date":"1998-05-07","open":0.002634,"high":0.002671,"low":0.002634,"close":0.002655},{"date":"1998-05-08","open":0.002659,"high":0.002661,"low":0.002638,"close":0.002649},{"date":"1998-05-11","open":0.002597,"high":0.002608,"low":0.002582,"close":0.00259},{"date":"1998-05-12","open":0.002628,"high":0.002662,"low":0.002627,"close":0.002653},{"date":"1998-05-13","open":0.00263,"high":0.002655,"low":0.002614,"close":0.002627},{"date":"1998-05-14","open":0.002639,"high":0.002672,"low":0.002636,"close":0.002638},{"date":"1998-05-15","open":0.002614,"high":0.002616,"low":0.002574,"close":0.002595},{"date":"1998-05-18","open":0.002443,"high":0.002464,"low":0.002442,"close":0.002457},{"date":"1998-05-19","open":0.00252,"high":0.002528,"low":0.002512,"close":0.002526},{"date":"1998-05-20","open":0.002537,"high":0.002548,"low":0.002519,"close":0.002533},{"date":"1998-05-21","open":0.002549,"high":0.00255,"low":0.002535,"close":0.002539},{"date":"1998-05-22","open":0.002534,"high":0.00255,"low":0.002529,"close":0.002545},{"date":"1998-05-26","open":0.002501,"high":0.00254,"low":0.002499,"close":0.002534},{"date":"1998-05-27","open":0.002585,"high":0.002626,"low":0.002583,"close":0.002598},{"date":"1998-05-28","open":0.002596,"high":0.002602,"low":0.002588,"close":0.0026},{"date":"1998-05-29","open":0.002622,"high":0.002633,"low":0.002612,"close":0.002626},{"date":"1998-06-01","open":0.002571,"high":0.002615,"low":0.00257,"close":0.002614},{"date":"1998-06-02","open":0.002576,"high":0.002585,"low":0.00254,"close":0.002549},{"date":"1998-06-03","open":0.002611,"high":0.002621,"low":0.002586,"close":0.002594},{"date":"1998-06-04","open":0.002559,"high":0.002572,"low":0.002552,"close":0.002554},{"date":"1998-06-05","open":0.002567,"high":0.002595,"low":0.002562,"close":0.002583},{"date":"1998-06-08","open":0.002609,"high":0.002625,"low":0.00256,"close":0.002564},{"date":"1998-06-09","open":0.00256,"high":0.002593,"low":0.002537,"close":0.002584},{"date":"1998-06-10","open":0.002639,"high":0.002684,"low":0.002627,"close":0.002645},{"date":"1998-06-11","open":0.00259,"high":0.002646,"low":0.002579,"close":0.002645},{"date":"1998-06-12","open":0.002612,"high":0.002634,"low":0.002594,"close":0.002624},{"date":"1998-06-15","open":0.00255,"high":0.002566,"low":0.002543,"close":0.002558},{"date":"1998-06-16","open":0.002569,"high":0.002575,"low":0.002534,"close":0.002536},{"date":"1998-06-17","open":0.002583,"high":0.002589,"low":0.002534,"close":0.00254},{"date":"1998-06-18","open":0.002517,"high":0.002533,"low":0.002492,"close":0.002515},{"date":"1998-06-19","open":0.002571,"high":0.002575,"low":0.002508,"close":0.002515},{"date":"1998-06-22","open":0.00254,"high":0.002563,"low":0.002532,"close":0.002548},{"date":"1998-06-23","open":0.002528,"high":0.002542,"low":0.002523,"close":0.002534},{"date":"1998-06-24","open":0.002516,"high":0.002543,"low":0.002513,"close":0.002536},{"date":"1998-06-25","open":0.002528,"high":0.002534,"low":0.002508,"close":0.002521},{"date":"1998-06-26","open":0.002503,"high":0.002516,"low":0.002495,"close":0.002503},{"date":"1998-06-29","open":0.002495,"high":0.002506,"low":0.00249,"close":0.002496},{"date":"1998-06-30","open":0.002503,"high":0.002504,"low":0.002465,"close":0.002476},{"date":"1998-07-01","open":0.002435,"high":0.002448,"low":0.002419,"close":0.002438},{"date":"1998-07-02","open":0.00245,"high":0.002475,"low":0.002447,"close":0.002469},{"date":"1998-07-06","open":0.002443,"high":0.002458,"low":0.002442,"close":0.002452},{"date":"1998-07-07","open":0.002457,"high":0.00246,"low":0.002442,"close":0.002447},{"date":"1998-07-08","open":0.002441,"high":0.002471,"low":0.002431,"close":0.002454},{"date":"1998-07-09","open":0.002441,"high":0.002461,"low":0.002438,"close":0.002455},{"date":"1998-07-10","open":0.00247,"high":0.002486,"low":0.00247,"close":0.002479},{"date":"1998-07-13","open":0.002478,"high":0.002599,"low":0.002451,"close":0.002541},{"date":"1998-07-14","open":0.002553,"high":0.00261,"low":0.002519,"close":0.002549},{"date":"1998-07-15","open":0.002554,"high":0.002622,"low":0.002541,"close":0.002599},{"date":"1998-07-16","open":0.002632,"high":0.002666,"low":0.002585,"close":0.002605},{"date":"1998-07-17","open":0.002604,"high":0.002654,"low":0.002577,"close":0.002611},{"date":"1998-07-20","open":0.00264,"high":0.002689,"low":0.00262,"close":0.002664},{"date":"1998-07-21","open":0.002647,"high":0.00267,"low":0.002589,"close":0.002614},{"date":"1998-07-22","open":0.002607,"high":0.00266,"low":0.002599,"close":0.002654},{"date":"1998-07-23","open":0.002649,"high":0.002666,"low":0.002613,"close":0.002649},{"date":"1998-07-24","open":0.002748,"high":0.002785,"low":0.002706,"close":0.002771},{"date":"1998-07-27","open":0.002749,"high":0.002773,"low":0.002708,"close":0.002727},{"date":"1998-07-28","open":0.002743,"high":0.002748,"low":0.002686,"close":0.002703},{"date":"1998-07-29","open":0.002667,"high":0.002707,"low":0.002645,"close":0.002689},{"date":"1998-07-30","open":0.002649,"high":0.002712,"low":0.002637,"close":0.002672},{"date":"1998-07-31","open":0.002653,"high":0.002685,"low":0.00261,"close":0.002649},{"date":"1998-08-03","open":0.002605,"high":0.002647,"low":0.002559,"close":0.002605},{"date":"1998-08-04","open":0.002601,"high":0.002615,"low":0.002508,"close":0.002526},{"date":"1998-08-05","open":0.002524,"high":0.002583,"low":0.002505,"close":0.002536},{"date":"1998-08-06","open":0.002507,"high":0.002548,"low":0.002489,"close":0.002536},{"date":"1998-08-07","open":0.002528,"high":0.002585,"low":0.002524,"close":0.002565},{"date":"1998-08-10","open":0.002537,"high":0.00256,"low":0.002509,"close":0.002511},{"date":"1998-08-11","open":0.002491,"high":0.002534,"low":0.002457,"close":0.002495},{"date":"1998-08-12","open":0.00253,"high":0.002558,"low":0.002486,"close":0.002537},{"date":"1998-08-13","open":0.002537,"high":0.002579,"low":0.002497,"close":0.002511},{"date":"1998-08-14","open":0.002516,"high":0.002577,"low":0.002504,"close":0.002527},{"date":"1998-08-17","open":0.00253,"high":0.002567,"low":0.002502,"close":0.002539},{"date":"1998-08-18","open":0.002522,"high":0.002542,"low":0.002494,"close":0.002522},{"date":"1998-08-19","open":0.002521,"high":0.002572,"low":0.002496,"close":0.002547},{"date":"1998-08-20","open":0.002588,"high":0.002634,"low":0.002559,"close":0.002581},{"date":"1998-08-21","open":0.002522,"high":0.002542,"low":0.002521,"close":0.00253},{"date":"1998-08-24","open":0.002535,"high":0.002589,"low":0.002529,"close":0.002579},{"date":"1998-08-25","open":0.002572,"high":0.002605,"low":0.002542,"close":0.002578},{"date":"1998-08-26","open":0.002577,"high":0.002596,"low":0.002536,"close":0.002567},{"date":"1998-08-27","open":0.00258,"high":0.00265,"low":0.002544,"close":0.00264},{"date":"1998-08-28","open":0.002651,"high":0.002717,"low":0.002558,"close":0.002596},{"date":"1998-08-31","open":0.002589,"high":0.002604,"low":0.002524,"close":0.002558},{"date":"1998-09-01","open":0.002585,"high":0.002721,"low":0.002551,"close":0.00269},{"date":"1998-09-02","open":0.002665,"high":0.002668,"low":0.002594,"close":0.002625},{"date":"1998-09-03","open":0.002629,"high":0.002726,"low":0.002544,"close":0.002607},{"date":"1998-09-04","open":0.002637,"high":0.002649,"low":0.002586,"close":0.002603},{"date":"1998-09-08","open":0.002647,"high":0.00271,"low":0.002623,"close":0.002675},{"date":"1998-09-09","open":0.002669,"high":0.002735,"low":0.002622,"close":0.002719},{"date":"1998-09-10","open":0.002694,"high":0.002708,"low":0.002595,"close":0.002629},{"date":"1998-09-11","open":0.00261,"high":0.00265,"low":0.002532,"close":0.002583},{"date":"1998-09-14","open":0.002573,"high":0.002626,"low":0.002545,"close":0.002582},{"date":"1998-09-15","open":0.002628,"high":0.00264,"low":0.002607,"close":0.002631},{"date":"1998-09-16","open":0.002631,"high":0.002657,"low":0.002573,"close":0.00262},{"date":"1998-09-17","open":0.002577,"high":0.002614,"low":0.002517,"close":0.002545},{"date":"1998-09-18","open":0.002532,"high":0.002594,"low":0.00251,"close":0.002542},{"date":"1998-09-21","open":0.002525,"high":0.002576,"low":0.002486,"close":0.00256},{"date":"1998-09-22","open":0.002551,"high":0.00259,"low":0.002509,"close":0.002535},{"date":"1998-09-23","open":0.002557,"high":0.00259,"low":0.002521,"close":0.002566},{"date":"1998-09-24","open":0.002561,"high":0.00258,"low":0.002492,"close":0.002534},{"date":"1998-09-25","open":0.002575,"high":0.00259,"low":0.002488,"close":0.002552},{"date":"1998-09-28","open":0.002545,"high":0.002571,"low":0.002507,"close":0.002529},{"date":"1998-09-29","open":0.002517,"high":0.002558,"low":0.002499,"close":0.002536},{"date":"1998-09-30","open":0.002526,"high":0.002539,"low":0.002431,"close":0.002467},{"date":"1998-10-01","open":0.002441,"high":0.002476,"low":0.002399,"close":0.002433},{"date":"1998-10-02","open":0.002421,"high":0.002444,"low":0.002366,"close":0.002401},{"date":"1998-10-05","open":0.002387,"high":0.002448,"low":0.002344,"close":0.002391},{"date":"1998-10-06","open":0.002402,"high":0.002448,"low":0.002392,"close":0.002419},{"date":"1998-10-07","open":0.002452,"high":0.002462,"low":0.002381,"close":0.002413},{"date":"1998-10-08","open":0.002435,"high":0.002456,"low":0.002353,"close":0.002394},{"date":"1998-10-09","open":0.002399,"high":0.002425,"low":0.002381,"close":0.002424},{"date":"1998-10-12","open":0.002438,"high":0.002481,"low":0.002419,"close":0.00244},{"date":"1998-10-13","open":0.002448,"high":0.002459,"low":0.002445,"close":0.002449},{"date":"1998-10-14","open":0.002448,"high":0.002465,"low":0.002417,"close":0.002441},{"date":"1998-10-15","open":0.002412,"high":0.002442,"low":0.002383,"close":0.002426},{"date":"1998-10-16","open":0.002431,"high":0.002522,"low":0.002398,"close":0.002471},{"date":"1998-10-19","open":0.002466,"high":0.002513,"low":0.002444,"close":0.00248},{"date":"1998-10-20","open":0.002471,"high":0.002502,"low":0.002456,"close":0.002468},{"date":"1998-10-21","open":0.002456,"high":0.00247,"low":0.002398,"close":0.002461},{"date":"1998-10-22","open":0.00244,"high":0.002492,"low":0.002427,"close":0.00248},{"date":"1998-10-23","open":0.002469,"high":0.002474,"low":0.002459,"close":0.002466},{"date":"1998-10-26","open":0.002425,"high":0.002462,"low":0.002407,"close":0.002447},{"date":"1998-10-27","open":0.002429,"high":0.002447,"low":0.002408,"close":0.00242},{"date":"1998-10-28","open":0.002432,"high":0.002451,"low":0.002382,"close":0.002403},{"date":"1998-10-29","open":0.002405,"high":0.002435,"low":0.002384,"close":0.002424},{"date":"1998-10-30","open":0.002428,"high":0.002492,"low":0.002421,"close":0.002465},{"date":"1998-11-02","open":0.002473,"high":0.002531,"low":0.002469,"close":0.002503},{"date":"1998-11-03","open":0.002491,"high":0.002523,"low":0.002473,"close":0.002504},{"date":"1998-11-04","open":0.002505,"high":0.002552,"low":0.002484,"close":0.002505},{"date":"1998-11-05","open":0.002507,"high":0.002543,"low":0.002459,"close":0.002483},{"date":"1998-11-06","open":0.00252,"high":0.002554,"low":0.002462,"close":0.002486},{"date":"1998-11-09","open":0.002482,"high":0.002491,"low":0.00246,"close":0.002469},{"date":"1998-11-10","open":0.00245,"high":0.002473,"low":0.002418,"close":0.002427},{"date":"1998-11-11","open":0.002432,"high":0.002461,"low":0.002413,"close":0.002446},{"date":"1998-11-12","open":0.002447,"high":0.002466,"low":0.002408,"close":0.00242},{"date":"1998-11-13","open":0.002413,"high":0.002431,"low":0.002346,"close":0.002396},{"date":"1998-11-16","open":0.002391,"high":0.002409,"low":0.002364,"close":0.002382},{"date":"1998-11-17","open":0.002385,"high":0.002436,"low":0.002384,"close":0.002426},{"date":"1998-11-18","open":0.002412,"high":0.002447,"low":0.002377,"close":0.002406},{"date":"1998-11-19","open":0.002405,"high":0.002424,"low":0.002372,"close":0.002403},{"date":"1998-11-20","open":0.002403,"high":0.002459,"low":0.002394,"close":0.002436},{"date":"1998-11-23","open":0.002431,"high":0.002442,"low":0.002389,"close":0.002393},{"date":"1998-11-24","open":0.002388,"high":0.002398,"low":0.002388,"close":0.002395},{"date":"1998-11-25","open":0.002389,"high":0.002413,"low":0.002357,"close":0.002374},{"date":"1998-11-30","open":0.002413,"high":0.002454,"low":0.002376,"close":0.002421},{"date":"1998-12-01","open":0.002417,"high":0.002439,"low":0.0024,"close":0.00241},{"date":"1998-12-02","open":0.002383,"high":0.002403,"low":0.002366,"close":0.00238},{"date":"1998-12-03","open":0.002365,"high":0.00239,"low":0.002325,"close":0.002343},{"date":"1998-12-04","open":0.002335,"high":0.002357,"low":0.002319,"close":0.002333},{"date":"1998-12-07","open":0.002348,"high":0.002363,"low":0.00227,"close":0.002292},{"date":"1998-12-08","open":0.002302,"high":0.00233,"low":0.002277,"close":0.002303},{"date":"1998-12-09","open":0.002308,"high":0.00234,"low":0.002287,"close":0.002316},{"date":"1998-12-10","open":0.002324,"high":0.002333,"low":0.002286,"close":0.002301},{"date":"1998-12-11","open":0.002282,"high":0.002325,"low":0.002216,"close":0.002276},{"date":"1998-12-14","open":0.002274,"high":0.00229,"low":0.002255,"close":0.002268},{"date":"1998-12-15","open":0.002262,"high":0.002301,"low":0.002238,"close":0.002277},{"date":"1998-12-16","open":0.002277,"high":0.002341,"low":0.002259,"close":0.002297},{"date":"1998-12-17","open":0.002284,"high":0.002323,"low":0.002228,"close":0.002276},{"date":"1998-12-18","open":0.002268,"high":0.002305,"low":0.002239,"close":0.002285},{"date":"1998-12-21","open":0.002283,"high":0.002311,"low":0.002269,"close":0.00229},{"date":"1998-12-22","open":0.002293,"high":0.002329,"low":0.002281,"close":0.002311},{"date":"1998-12-23","open":0.002309,"high":0.00233,"low":0.002278,"close":0.002295},{"date":"1998-12-24","open":0.002304,"high":0.002318,"low":0.002284,"close":0.002299},{"date":"1998-12-28","open":0.002298,"high":0.002334,"low":0.00228,"close":0.002314},{"date":"1998-12-29","open":0.002336,"high":0.002425,"low":0.002321,"close":0.002358},{"date":"1998-12-30","open":0.002365,"high":0.002369,"low":0.002307,"close":0.002322},{"date":"1998-12-31","open":0.002326,"high":0.002348,"low":0.002311,"close":0.002324},{"date":"1999-01-04","open":0.002286,"high":0.002311,"low":0.002248,"close":0.002268},{"date":"1999-01-05","open":0.002241,"high":0.002267,"low":0.002225,"close":0.002248},{"date":"1999-01-06","open":0.002246,"high":0.002279,"low":0.002236,"close":0.002263},{"date":"1999-01-07","open":0.002273,"high":0.002285,"low":0.002206,"close":0.002232},{"date":"1999-01-08","open":0.002248,"high":0.002285,"low":0.002233,"close":0.002257},{"date":"1999-01-11","open":0.002263,"high":0.002306,"low":0.002232,"close":0.002289},{"date":"1999-01-12","open":0.002302,"high":0.002358,"low":0.002263,"close":0.002314},{"date":"1999-01-13","open":0.002288,"high":0.002335,"low":0.002264,"close":0.002315},{"date":"1999-01-14","open":0.002295,"high":0.002316,"low":0.002274,"close":0.002289},{"date":"1999-01-15","open":0.002283,"high":0.002326,"low":0.002277,"close":0.002307},{"date":"1999-01-19","open":0.0023,"high":0.002346,"low":0.002288,"close":0.002333},{"date":"1999-01-20","open":0.0023,"high":0.002318,"low":0.002278,"close":0.002296},{"date":"1999-01-21","open":0.002308,"high":0.002325,"low":0.002268,"close":0.002286},{"date":"1999-01-22","open":0.002286,"high":0.002308,"low":0.002266,"close":0.002292},{"date":"1999-01-25","open":0.002276,"high":0.002288,"low":0.002241,"close":0.002269},{"date":"1999-01-26","open":0.002271,"high":0.002296,"low":0.002249,"close":0.002269},{"date":"1999-01-27","open":0.002246,"high":0.002301,"low":0.002241,"close":0.002272},{"date":"1999-01-28","open":0.002258,"high":0.002282,"low":0.002237,"close":0.002245},{"date":"1999-01-29","open":0.002224,"high":0.002258,"low":0.002202,"close":0.002238},{"date":"1999-02-01","open":0.002236,"high":0.002243,"low":0.002187,"close":0.002221},{"date":"1999-02-02","open":0.002228,"high":0.00224,"low":0.002204,"close":0.002231},{"date":"1999-02-03","open":0.002254,"high":0.002285,"low":0.002226,"close":0.00224},{"date":"1999-02-04","open":0.002276,"high":0.002296,"low":0.002245,"close":0.00226},{"date":"1999-02-05","open":0.002287,"high":0.002301,"low":0.002261,"close":0.002293},{"date":"1999-02-08","open":0.002295,"high":0.002359,"low":0.002286,"close":0.00235},{"date":"1999-02-09","open":0.002327,"high":0.00235,"low":0.002283,"close":0.002308},{"date":"1999-02-10","open":0.002305,"high":0.002318,"low":0.002266,"close":0.002295},{"date":"1999-02-11","open":0.00229,"high":0.002305,"low":0.002274,"close":0.00229},{"date":"1999-02-12","open":0.002286,"high":0.002294,"low":0.00224,"close":0.002249},{"date":"1999-02-16","open":0.002186,"high":0.002242,"low":0.002148,"close":0.002176},{"date":"1999-02-17","open":0.002197,"high":0.002214,"low":0.002178,"close":0.002192},{"date":"1999-02-18","open":0.002182,"high":0.002189,"low":0.002145,"close":0.002149},{"date":"1999-02-19","open":0.002174,"high":0.002184,"low":0.00213,"close":0.002138},{"date":"1999-02-22","open":0.002129,"high":0.002147,"low":0.00211,"close":0.002127},{"date":"1999-02-23","open":0.002135,"high":0.002165,"low":0.002129,"close":0.002142},{"date":"1999-02-24","open":0.002145,"high":0.00218,"low":0.002119,"close":0.002142},{"date":"1999-02-25","open":0.002167,"high":0.002206,"low":0.002164,"close":0.002192},{"date":"1999-02-26","open":0.002183,"high":0.002213,"low":0.002175,"close":0.002194},{"date":"1999-03-01","open":0.002172,"high":0.002197,"low":0.002161,"close":0.002169},{"date":"1999-03-02","open":0.002188,"high":0.002192,"low":0.002169,"close":0.002188},{"date":"1999-03-03","open":0.0022,"high":0.002225,"low":0.002191,"close":0.002199},{"date":"1999-03-04","open":0.002161,"high":0.002253,"low":0.002143,"close":0.002187},{"date":"1999-03-05","open":0.002194,"high":0.002222,"low":0.002164,"close":0.00219},{"date":"1999-03-08","open":0.002168,"high":0.002179,"low":0.002125,"close":0.00214},{"date":"1999-03-09","open":0.002153,"high":0.002179,"low":0.002129,"close":0.002151},{"date":"1999-03-10","open":0.002142,"high":0.00218,"low":0.002133,"close":0.002155},{"date":"1999-03-11","open":0.002166,"high":0.002177,"low":0.002128,"close":0.002135},{"date":"1999-03-12","open":0.00212,"high":0.002165,"low":0.002108,"close":0.002128},{"date":"1999-03-15","open":0.002119,"high":0.002178,"low":0.002098,"close":0.002147},{"date":"1999-03-16","open":0.002153,"high":0.002207,"low":0.002139,"close":0.002179},{"date":"1999-03-17","open":0.002192,"high":0.002227,"low":0.002179,"close":0.002193},{"date":"1999-03-18","open":0.002213,"high":0.002237,"low":0.002162,"close":0.002175},{"date":"1999-03-19","open":0.002188,"high":0.002211,"low":0.002164,"close":0.00217},{"date":"1999-03-22","open":0.00218,"high":0.00227,"low":0.002168,"close":0.002265},{"date":"1999-03-23","open":0.0023,"high":0.002332,"low":0.002274,"close":0.002304},{"date":"1999-03-24","open":0.00228,"high":0.002316,"low":0.002265,"close":0.002295},{"date":"1999-03-25","open":0.002296,"high":0.002344,"low":0.00229,"close":0.002326},{"date":"1999-03-26","open":0.002317,"high":0.002359,"low":0.002293,"close":0.002329},{"date":"1999-03-29","open":0.002281,"high":0.002288,"low":0.002218,"close":0.002228},{"date":"1999-03-30","open":0.002211,"high":0.002238,"low":0.002188,"close":0.002211},{"date":"1999-03-31","open":0.002226,"high":0.002245,"low":0.002199,"close":0.002226},{"date":"1999-04-01","open":0.002214,"high":0.002244,"low":0.002205,"close":0.002229},{"date":"1999-04-05","open":0.002236,"high":0.002261,"low":0.002213,"close":0.002248},{"date":"1999-04-06","open":0.002237,"high":0.002257,"low":0.00221,"close":0.002227},{"date":"1999-04-07","open":0.002244,"high":0.002298,"low":0.00224,"close":0.00229},{"date":"1999-04-08","open":0.002296,"high":0.002325,"low":0.002265,"close":0.00228},{"date":"1999-04-09","open":0.002263,"high":0.002298,"low":0.00221,"close":0.002278},{"date":"1999-04-12","open":0.002266,"high":0.002267,"low":0.002213,"close":0.002234},{"date":"1999-04-13","open":0.002262,"high":0.002324,"low":0.002245,"close":0.002299},{"date":"1999-04-14","open":0.002282,"high":0.002325,"low":0.002258,"close":0.002297},{"date":"1999-04-15","open":0.002391,"high":0.002391,"low":0.002326,"close":0.002354},{"date":"1999-04-16","open":0.002417,"high":0.002426,"low":0.002396,"close":0.002414},{"date":"1999-04-19","open":0.002399,"high":0.002477,"low":0.002377,"close":0.002459},{"date":"1999-04-20","open":0.00243,"high":0.002449,"low":0.002383,"close":0.002401},{"date":"1999-04-21","open":0.002387,"high":0.002439,"low":0.002377,"close":0.00242},{"date":"1999-04-22","open":0.002432,"high":0.00249,"low":0.002418,"close":0.002474},{"date":"1999-04-23","open":0.002454,"high":0.002473,"low":0.002438,"close":0.002446},{"date":"1999-04-26","open":0.002413,"high":0.002462,"low":0.002397,"close":0.002454},{"date":"1999-04-27","open":0.002435,"high":0.002486,"low":0.00242,"close":0.002455},{"date":"1999-04-28","open":0.00246,"high":0.002495,"low":0.002436,"close":0.00246},{"date":"1999-04-29","open":0.002529,"high":0.002567,"low":0.002484,"close":0.002525},{"date":"1999-04-30","open":0.002524,"high":0.002538,"low":0.002488,"close":0.002528},{"date":"1999-05-03","open":0.002525,"high":0.002557,"low":0.00251,"close":0.002549},{"date":"1999-05-04","open":0.00253,"high":0.002559,"low":0.002516,"close":0.002534},{"date":"1999-05-05","open":0.002517,"high":0.002532,"low":0.002479,"close":0.002503},{"date":"1999-05-06","open":0.002531,"high":0.002558,"low":0.0025,"close":0.002506},{"date":"1999-05-07","open":0.002484,"high":0.002597,"low":0.00247,"close":0.002547},{"date":"1999-05-10","open":0.002563,"high":0.002624,"low":0.00253,"close":0.002595},{"date":"1999-05-11","open":0.002557,"high":0.002602,"low":0.002523,"close":0.00259},{"date":"1999-05-12","open":0.002574,"high":0.002594,"low":0.002536,"close":0.002556},{"date":"1999-05-13","open":0.002575,"high":0.002583,"low":0.002536,"close":0.002575},{"date":"1999-05-14","open":0.00254,"high":0.002611,"low":0.002519,"close":0.002603},{"date":"1999-05-17","open":0.002585,"high":0.002609,"low":0.002555,"close":0.002595},{"date":"1999-05-18","open":0.002604,"high":0.002618,"low":0.002532,"close":0.00258},{"date":"1999-05-19","open":0.002544,"high":0.002579,"low":0.002497,"close":0.002512},{"date":"1999-05-20","open":0.00251,"high":0.002528,"low":0.002461,"close":0.002472},{"date":"1999-05-21","open":0.002468,"high":0.00251,"low":0.002425,"close":0.002455},{"date":"1999-05-24","open":0.00246,"high":0.002488,"low":0.002427,"close":0.002461},{"date":"1999-05-25","open":0.002471,"high":0.002517,"low":0.00245,"close":0.002487},{"date":"1999-05-26","open":0.002477,"high":0.002498,"low":0.002441,"close":0.002466},{"date":"1999-05-27","open":0.00243,"high":0.002452,"low":0.002327,"close":0.002335},{"date":"1999-05-28","open":0.002281,"high":0.00233,"low":0.002232,"close":0.002309},{"date":"1999-06-01","open":0.002313,"high":0.002386,"low":0.002301,"close":0.002356},{"date":"1999-06-02","open":0.002366,"high":0.002393,"low":0.002305,"close":0.002332},{"date":"1999-06-03","open":0.002334,"high":0.00236,"low":0.002297,"close":0.002332},{"date":"1999-06-04","open":0.002364,"high":0.002393,"low":0.002307,"close":0.00232},{"date":"1999-06-07","open":0.002331,"high":0.00237,"low":0.002305,"close":0.002358},{"date":"1999-06-08","open":0.00237,"high":0.00243,"low":0.002343,"close":0.002411},{"date":"1999-06-09","open":0.002406,"high":0.002477,"low":0.0024,"close":0.002445},{"date":"1999-06-10","open":0.002456,"high":0.002509,"low":0.002435,"close":0.002461},{"date":"1999-06-11","open":0.002461,"high":0.002513,"low":0.002421,"close":0.002461},{"date":"1999-06-14","open":0.002477,"high":0.002498,"low":0.002435,"close":0.002477},{"date":"1999-06-15","open":0.002449,"high":0.002467,"low":0.002402,"close":0.002423},{"date":"1999-06-16","open":0.002424,"high":0.002441,"low":0.002408,"close":0.002422},{"date":"1999-06-17","open":0.002428,"high":0.002441,"low":0.002401,"close":0.002433},{"date":"1999-06-18","open":0.00247,"high":0.002537,"low":0.002406,"close":0.002507},{"date":"1999-06-21","open":0.002511,"high":0.002542,"low":0.002501,"close":0.002536},{"date":"1999-06-22","open":0.002524,"high":0.002587,"low":0.002496,"close":0.002555},{"date":"1999-06-23","open":0.00255,"high":0.002561,"low":0.0025,"close":0.002521},{"date":"1999-06-24","open":0.002524,"high":0.002562,"low":0.002496,"close":0.002529},{"date":"1999-06-25","open":0.002563,"high":0.00266,"low":0.002555,"close":0.002646},{"date":"1999-06-28","open":0.002684,"high":0.002705,"low":0.002647,"close":0.00266},{"date":"1999-06-29","open":0.002738,"high":0.002751,"low":0.002683,"close":0.002733},{"date":"1999-06-30","open":0.002724,"high":0.00294,"low":0.002701,"close":0.002908},{"date":"1999-07-01","open":0.002899,"high":0.002945,"low":0.00286,"close":0.002874},{"date":"1999-07-02","open":0.00289,"high":0.002903,"low":0.00286,"close":0.002891},{"date":"1999-07-06","open":0.002879,"high":0.003006,"low":0.002864,"close":0.002956},{"date":"1999-07-07","open":0.002952,"high":0.003068,"low":0.002924,"close":0.003047},{"date":"1999-07-08","open":0.003071,"high":0.003126,"low":0.003008,"close":0.003033},{"date":"1999-07-09","open":0.003023,"high":0.003062,"low":0.002959,"close":0.003026},{"date":"1999-07-12","open":0.003014,"high":0.003055,"low":0.002991,"close":0.003037},{"date":"1999-07-13","open":0.003006,"high":0.003032,"low":0.002934,"close":0.002968},{"date":"1999-07-14","open":0.002972,"high":0.00308,"low":0.002967,"close":0.003047},{"date":"1999-07-15","open":0.00309,"high":0.003159,"low":0.003055,"close":0.003136},{"date":"1999-07-16","open":0.003034,"high":0.003114,"low":0.002965,"close":0.003077},{"date":"1999-07-19","open":0.00306,"high":0.003074,"low":0.003027,"close":0.003068},{"date":"1999-07-20","open":0.003076,"high":0.003096,"low":0.003006,"close":0.003028},{"date":"1999-07-21","open":0.003004,"high":0.003048,"low":0.002879,"close":0.002917},{"date":"1999-07-22","open":0.002908,"high":0.002969,"low":0.002864,"close":0.002937},{"date":"1999-07-23","open":0.002932,"high":0.002989,"low":0.002891,"close":0.002921},{"date":"1999-07-26","open":0.002895,"high":0.002955,"low":0.002855,"close":0.002933},{"date":"1999-07-27","open":0.002945,"high":0.002999,"low":0.002932,"close":0.002963},{"date":"1999-07-28","open":0.002905,"high":0.002945,"low":0.002886,"close":0.002927},{"date":"1999-07-29","open":0.002883,"high":0.002915,"low":0.002813,"close":0.002824},{"date":"1999-07-30","open":0.002838,"high":0.002962,"low":0.00283,"close":0.002946},{"date":"1999-08-02","open":0.002921,"high":0.002958,"low":0.002879,"close":0.002901},{"date":"1999-08-03","open":0.002926,"high":0.002963,"low":0.002893,"close":0.002925},{"date":"1999-08-04","open":0.002923,"high":0.002975,"low":0.002885,"close":0.002945},{"date":"1999-08-05","open":0.002996,"high":0.003033,"low":0.002943,"close":0.003},{"date":"1999-08-06","open":0.003004,"high":0.003035,"low":0.002975,"close":0.003005},{"date":"1999-08-09","open":0.00301,"high":0.003034,"low":0.002976,"close":0.002998},{"date":"1999-08-10","open":0.00297,"high":0.003011,"low":0.00294,"close":0.002954},{"date":"1999-08-11","open":0.002952,"high":0.003,"low":0.002884,"close":0.002973},{"date":"1999-08-12","open":0.002985,"high":0.003013,"low":0.002922,"close":0.002932},{"date":"1999-08-13","open":0.002933,"high":0.002962,"low":0.002865,"close":0.002948},{"date":"1999-08-16","open":0.002941,"high":0.002972,"low":0.002941,"close":0.00295},{"date":"1999-08-17","open":0.002939,"high":0.002973,"low":0.002904,"close":0.002919},{"date":"1999-08-18","open":0.002903,"high":0.002959,"low":0.002807,"close":0.002843},{"date":"1999-08-19","open":0.002843,"high":0.002891,"low":0.002818,"close":0.002862},{"date":"1999-08-20","open":0.002866,"high":0.002906,"low":0.002811,"close":0.002852},{"date":"1999-08-23","open":0.002851,"high":0.002902,"low":0.00282,"close":0.002884},{"date":"1999-08-24","open":0.002918,"high":0.002969,"low":0.002906,"close":0.002966},{"date":"1999-08-25","open":0.002996,"high":0.003024,"low":0.00293,"close":0.00296},{"date":"1999-08-26","open":0.002948,"high":0.002991,"low":0.002909,"close":0.00294},{"date":"1999-08-27","open":0.002931,"high":0.002963,"low":0.002909,"close":0.002949},{"date":"1999-08-30","open":0.002986,"high":0.002998,"low":0.002936,"close":0.002975},{"date":"1999-08-31","open":0.003004,"high":0.003104,"low":0.002978,"close":0.003078},{"date":"1999-09-01","open":0.003105,"high":0.003169,"low":0.003092,"close":0.003157},{"date":"1999-09-02","open":0.003135,"high":0.003194,"low":0.003105,"close":0.003157},{"date":"1999-09-03","open":0.003156,"high":0.003206,"low":0.003127,"close":0.003162},{"date":"1999-09-07","open":0.003208,"high":0.003237,"low":0.003168,"close":0.003212},{"date":"1999-09-08","open":0.003183,"high":0.003206,"low":0.003157,"close":0.00319},{"date":"1999-09-09","open":0.003194,"high":0.003249,"low":0.003161,"close":0.003223},{"date":"1999-09-10","open":0.003177,"high":0.003231,"low":0.003171,"close":0.003212},{"date":"1999-09-13","open":0.003196,"high":0.003208,"low":0.003164,"close":0.003187},{"date":"1999-09-14","open":0.003168,"high":0.003183,"low":0.003113,"close":0.003131},{"date":"1999-09-15","open":0.003108,"high":0.003254,"low":0.003092,"close":0.003222},{"date":"1999-09-16","open":0.00324,"high":0.003259,"low":0.003191,"close":0.003197},{"date":"1999-09-17","open":0.003237,"high":0.00331,"low":0.003232,"close":0.003296},{"date":"1999-09-20","open":0.003284,"high":0.00329,"low":0.003224,"close":0.003243},{"date":"1999-09-21","open":0.003279,"high":0.003289,"low":0.003165,"close":0.003195},{"date":"1999-09-22","open":0.003182,"high":0.003197,"low":0.003058,"close":0.003096},{"date":"1999-09-23","open":0.003093,"high":0.003132,"low":0.003021,"close":0.003049},{"date":"1999-09-24","open":0.003046,"high":0.003069,"low":0.002922,"close":0.002971},{"date":"1999-09-27","open":0.002991,"high":0.003016,"low":0.002762,"close":0.002808},{"date":"1999-09-28","open":0.002849,"high":0.002927,"low":0.002438,"close":0.002635},{"date":"1999-09-29","open":0.002668,"high":0.002804,"low":0.002512,"close":0.002684},{"date":"1999-09-30","open":0.00269,"high":0.002802,"low":0.002619,"close":0.00276},{"date":"1999-10-01","open":0.002735,"high":0.002786,"low":0.0026,"close":0.00267},{"date":"1999-10-04","open":0.00266,"high":0.00267,"low":0.002517,"close":0.002536},{"date":"1999-10-05","open":0.002554,"high":0.002562,"low":0.002357,"close":0.002485},{"date":"1999-10-06","open":0.0025,"high":0.002595,"low":0.002425,"close":0.002471},{"date":"1999-10-07","open":0.002466,"high":0.002558,"low":0.002411,"close":0.002482},{"date":"1999-10-08","open":0.002423,"high":0.002472,"low":0.002337,"close":0.002386},{"date":"1999-10-11","open":0.002364,"high":0.002416,"low":0.002335,"close":0.00237},{"date":"1999-10-12","open":0.002428,"high":0.002497,"low":0.002364,"close":0.002473},{"date":"1999-10-13","open":0.002469,"high":0.002528,"low":0.002415,"close":0.002472},{"date":"1999-10-14","open":0.002468,"high":0.00255,"low":0.00241,"close":0.002514},{"date":"1999-10-15","open":0.002503,"high":0.002518,"low":0.002443,"close":0.002495},{"date":"1999-10-18","open":0.002468,"high":0.002562,"low":0.002437,"close":0.002554},{"date":"1999-10-19","open":0.002546,"high":0.002618,"low":0.002526,"close":0.002556},{"date":"1999-10-20","open":0.002598,"high":0.002665,"low":0.002572,"close":0.002646},{"date":"1999-10-21","open":0.002664,"high":0.002713,"low":0.002621,"close":0.00266},{"date":"1999-10-22","open":0.002659,"high":0.002721,"low":0.002647,"close":0.002695},{"date":"1999-10-25","open":0.00269,"high":0.002731,"low":0.002652,"close":0.002694},{"date":"1999-10-26","open":0.002666,"high":0.002794,"low":0.002646,"close":0.002748},{"date":"1999-10-27","open":0.002753,"high":0.002789,"low":0.002661,"close":0.002711},{"date":"1999-10-28","open":0.0027,"high":0.002743,"low":0.002611,"close":0.002686},{"date":"1999-10-29","open":0.002705,"high":0.00273,"low":0.002655,"close":0.002682},{"date":"1999-11-01","open":0.002699,"high":0.002821,"low":0.002676,"close":0.002762},{"date":"1999-11-02","open":0.002756,"high":0.002827,"low":0.002724,"close":0.002784},{"date":"1999-11-03","open":0.002793,"high":0.002825,"low":0.00275,"close":0.002767},{"date":"1999-11-04","open":0.00278,"high":0.002825,"low":0.002743,"close":0.002755},{"date":"1999-11-05","open":0.002739,"high":0.002811,"low":0.002711,"close":0.002751},{"date":"1999-11-08","open":0.002747,"high":0.00281,"low":0.002722,"close":0.002743},{"date":"1999-11-09","open":0.002743,"high":0.00277,"low":0.002722,"close":0.002745},{"date":"1999-11-10","open":0.002728,"high":0.002747,"low":0.002628,"close":0.002643},{"date":"1999-11-11","open":0.002653,"high":0.002703,"low":0.002583,"close":0.002647},{"date":"1999-11-12","open":0.002656,"high":0.002682,"low":0.002589,"close":0.002645},{"date":"1999-11-15","open":0.00265,"high":0.002697,"low":0.002609,"close":0.002674},{"date":"1999-11-16","open":0.002686,"high":0.002706,"low":0.002635,"close":0.002653},{"date":"1999-11-17","open":0.002658,"high":0.002681,"low":0.002624,"close":0.002648},{"date":"1999-11-18","open":0.002657,"high":0.002672,"low":0.002614,"close":0.002652},{"date":"1999-11-19","open":0.002629,"high":0.00268,"low":0.002605,"close":0.002656},{"date":"1999-11-22","open":0.002668,"high":0.00269,"low":0.002645,"close":0.002673},{"date":"1999-11-23","open":0.002657,"high":0.002657,"low":0.002624,"close":0.002628},{"date":"1999-11-24","open":0.002636,"high":0.002671,"low":0.002617,"close":0.002637},{"date":"1999-11-29","open":0.002694,"high":0.002801,"low":0.002694,"close":0.002773},{"date":"1999-11-30","open":0.002772,"high":0.002796,"low":0.00275,"close":0.002792},{"date":"1999-12-01","open":0.00278,"high":0.002827,"low":0.002724,"close":0.002763},{"date":"1999-12-02","open":0.002763,"high":0.002823,"low":0.002705,"close":0.002785},{"date":"1999-12-03","open":0.002786,"high":0.002891,"low":0.00277,"close":0.002882},{"date":"1999-12-06","open":0.002878,"high":0.002958,"low":0.002858,"close":0.00293},{"date":"1999-12-07","open":0.002924,"high":0.002925,"low":0.002784,"close":0.002812},{"date":"1999-12-08","open":0.002804,"high":0.002851,"low":0.002766,"close":0.002814},{"date":"1999-12-09","open":0.002818,"high":0.002878,"low":0.002802,"close":0.002868},{"date":"1999-12-10","open":0.002868,"high":0.002884,"low":0.002799,"close":0.002833},{"date":"1999-12-13","open":0.002829,"high":0.002863,"low":0.002811,"close":0.002841},{"date":"1999-12-14","open":0.002849,"high":0.002886,"low":0.002819,"close":0.002867},{"date":"1999-12-15","open":0.002864,"high":0.002986,"low":0.00282,"close":0.00295},{"date":"1999-12-16","open":0.00294,"high":0.002993,"low":0.002921,"close":0.002962},{"date":"1999-12-17","open":0.002958,"high":0.003,"low":0.002903,"close":0.00296},{"date":"1999-12-20","open":0.002952,"high":0.002972,"low":0.002918,"close":0.00296},{"date":"1999-12-21","open":0.002958,"high":0.002983,"low":0.002878,"close":0.002883},{"date":"1999-12-22","open":0.002881,"high":0.002978,"low":0.002852,"close":0.002956},{"date":"1999-12-23","open":0.002947,"high":0.00299,"low":0.002935,"close":0.002955},{"date":"1999-12-27","open":0.002961,"high":0.00298,"low":0.002932,"close":0.002938},{"date":"1999-12-28","open":0.002934,"high":0.002959,"low":0.002906,"close":0.002923},{"date":"1999-12-29","open":0.00292,"high":0.002957,"low":0.002888,"close":0.002936},{"date":"1999-12-30","open":0.002931,"high":0.002987,"low":0.002921,"close":0.00298},{"date":"2000-01-04","open":0.002976,"high":0.003079,"low":0.002919,"close":0.002989},{"date":"2000-01-05","open":0.002978,"high":0.003057,"low":0.00294,"close":0.003036},{"date":"2000-01-06","open":0.00304,"high":0.003057,"low":0.002999,"close":0.003021},{"date":"2000-01-07","open":0.003019,"high":0.003059,"low":0.002986,"close":0.003019},{"date":"2000-01-10","open":0.003021,"high":0.003032,"low":0.002959,"close":0.002994},{"date":"2000-01-11","open":0.002994,"high":0.003019,"low":0.002951,"close":0.002966},{"date":"2000-01-12","open":0.002967,"high":0.003078,"low":0.002958,"close":0.003053},{"date":"2000-01-13","open":0.003051,"high":0.003065,"low":0.002991,"close":0.003004},{"date":"2000-01-14","open":0.003001,"high":0.003039,"low":0.002994,"close":0.003027},{"date":"2000-01-18","open":0.00303,"high":0.003041,"low":0.002937,"close":0.00299},{"date":"2000-01-19","open":0.002987,"high":0.003071,"low":0.002973,"close":0.00304},{"date":"2000-01-20","open":0.003035,"high":0.003069,"low":0.002984,"close":0.003018},{"date":"2000-01-21","open":0.003019,"high":0.003065,"low":0.00299,"close":0.003013},{"date":"2000-01-24","open":0.003003,"high":0.003039,"low":0.002955,"close":0.002973},{"date":"2000-01-25","open":0.00297,"high":0.003008,"low":0.002882,"close":0.00294},{"date":"2000-01-26","open":0.002936,"high":0.002996,"low":0.002904,"close":0.002937},{"date":"2000-01-27","open":0.002942,"high":0.002969,"low":0.00289,"close":0.002941},{"date":"2000-01-28","open":0.002916,"high":0.003011,"low":0.002867,"close":0.00292},{"date":"2000-01-31","open":0.002916,"high":0.002984,"low":0.002897,"close":0.002968},{"date":"2000-02-01","open":0.002972,"high":0.002996,"low":0.002916,"close":0.002954},{"date":"2000-02-02","open":0.002947,"high":0.002955,"low":0.002828,"close":0.002859},{"date":"2000-02-03","open":0.002871,"high":0.002882,"low":0.002803,"close":0.002849},{"date":"2000-02-04","open":0.002843,"high":0.002858,"low":0.002551,"close":0.002644},{"date":"2000-02-07","open":0.002602,"high":0.002757,"low":0.002505,"close":0.002716},{"date":"2000-02-08","open":0.002701,"high":0.002772,"low":0.002653,"close":0.002718},{"date":"2000-02-09","open":0.002718,"high":0.002735,"low":0.002602,"close":0.002664},{"date":"2000-02-10","open":0.002674,"high":0.002762,"low":0.002577,"close":0.002666},{"date":"2000-02-11","open":0.002667,"high":0.002743,"low":0.002636,"close":0.002695},{"date":"2000-02-14","open":0.002695,"high":0.002741,"low":0.002664,"close":0.002714},{"date":"2000-02-15","open":0.002716,"high":0.002801,"low":0.002636,"close":0.00272},{"date":"2000-02-16","open":0.002732,"high":0.002773,"low":0.00268,"close":0.002715},{"date":"2000-02-17","open":0.002714,"high":0.002787,"low":0.002632,"close":0.002752},{"date":"2000-02-18","open":0.002753,"high":0.002785,"low":0.0027,"close":0.002707},{"date":"2000-02-22","open":0.002682,"high":0.002722,"low":0.002644,"close":0.002689},{"date":"2000-02-23","open":0.002691,"high":0.002779,"low":0.002685,"close":0.002774},{"date":"2000-02-24","open":0.002755,"high":0.002821,"low":0.002745,"close":0.002772},{"date":"2000-02-25","open":0.002772,"high":0.002842,"low":0.002704,"close":0.002766},{"date":"2000-02-28","open":0.002801,"high":0.002822,"low":0.002679,"close":0.002699},{"date":"2000-02-29","open":0.002706,"high":0.002738,"low":0.002634,"close":0.002712},{"date":"2000-03-01","open":0.002714,"high":0.002766,"low":0.002677,"close":0.002738},{"date":"2000-03-02","open":0.002742,"high":0.002783,"low":0.002697,"close":0.002751},{"date":"2000-03-03","open":0.002751,"high":0.002785,"low":0.002697,"close":0.002766},{"date":"2000-03-06","open":0.002774,"high":0.002794,"low":0.002732,"close":0.00278},{"date":"2000-03-07","open":0.002777,"high":0.002799,"low":0.002679,"close":0.002705},{"date":"2000-03-08","open":0.002704,"high":0.002742,"low":0.002649,"close":0.002719},{"date":"2000-03-09","open":0.002722,"high":0.002761,"low":0.002686,"close":0.00273},{"date":"2000-03-10","open":0.002733,"high":0.002775,"low":0.002684,"close":0.002729},{"date":"2000-03-13","open":0.002722,"high":0.002736,"low":0.00267,"close":0.00271},{"date":"2000-03-14","open":0.002698,"high":0.002801,"low":0.00269,"close":0.002772},{"date":"2000-03-15","open":0.002771,"high":0.002814,"low":0.002754,"close":0.0028},{"date":"2000-03-16","open":0.002789,"high":0.002873,"low":0.002775,"close":0.002855},{"date":"2000-03-17","open":0.002856,"high":0.002895,"low":0.002831,"close":0.002858},{"date":"2000-03-20","open":0.002868,"high":0.002879,"low":0.002809,"close":0.002818},{"date":"2000-03-21","open":0.002813,"high":0.002892,"low":0.002757,"close":0.002819},{"date":"2000-03-22","open":0.002815,"high":0.002867,"low":0.002795,"close":0.002834},{"date":"2000-03-23","open":0.002826,"high":0.002884,"low":0.002807,"close":0.002866},{"date":"2000-03-24","open":0.002857,"high":0.002881,"low":0.002828,"close":0.002845},{"date":"2000-03-27","open":0.002835,"high":0.002896,"low":0.002786,"close":0.002861},{"date":"2000-03-28","open":0.002856,"high":0.002887,"low":0.002835,"close":0.002877},{"date":"2000-03-29","open":0.002875,"high":0.002942,"low":0.002855,"close":0.002925},{"date":"2000-03-30","open":0.002891,"high":0.002929,"low":0.002869,"close":0.002893},{"date":"2000-03-31","open":0.002893,"high":0.002915,"low":0.00282,"close":0.002861},{"date":"2000-04-03","open":0.002854,"high":0.002873,"low":0.002794,"close":0.002862},{"date":"2000-04-04","open":0.002839,"high":0.002881,"low":0.002717,"close":0.002767},{"date":"2000-04-05","open":0.002773,"high":0.002818,"low":0.002748,"close":0.002787},{"date":"2000-04-06","open":0.002784,"high":0.002812,"low":0.00268,"close":0.002701},{"date":"2000-04-07","open":0.002701,"high":0.00273,"low":0.002675,"close":0.00272},{"date":"2000-04-10","open":0.002724,"high":0.00276,"low":0.002688,"close":0.002731},{"date":"2000-04-11","open":0.002733,"high":0.002769,"low":0.002706,"close":0.002749},{"date":"2000-04-12","open":0.002748,"high":0.002774,"low":0.002706,"close":0.002743},{"date":"2000-04-13","open":0.002741,"high":0.002759,"low":0.002695,"close":0.002719},{"date":"2000-04-14","open":0.002719,"high":0.002727,"low":0.002605,"close":0.002648},{"date":"2000-04-17","open":0.002641,"high":0.002673,"low":0.002577,"close":0.002616},{"date":"2000-04-18","open":0.002634,"high":0.002716,"low":0.002623,"close":0.002701},{"date":"2000-04-19","open":0.002707,"high":0.002745,"low":0.002696,"close":0.002722},{"date":"2000-04-20","open":0.002727,"high":0.002752,"low":0.002696,"close":0.002721},{"date":"2000-04-24","open":0.002714,"high":0.002727,"low":0.002676,"close":0.002724},{"date":"2000-04-25","open":0.002724,"high":0.002826,"low":0.002709,"close":0.002822},{"date":"2000-04-26","open":0.002821,"high":0.002865,"low":0.002788,"close":0.002826},{"date":"2000-04-27","open":0.002851,"high":0.002883,"low":0.00282,"close":0.002861},{"date":"2000-04-28","open":0.002863,"high":0.002949,"low":0.002849,"close":0.002898},{"date":"2000-05-01","open":0.002893,"high":0.002924,"low":0.002879,"close":0.002911},{"date":"2000-05-02","open":0.002912,"high":0.003005,"low":0.002872,"close":0.002966},{"date":"2000-05-03","open":0.002956,"high":0.002979,"low":0.002912,"close":0.002933},{"date":"2000-05-04","open":0.002916,"high":0.002963,"low":0.002866,"close":0.002914},{"date":"2000-05-05","open":0.00295,"high":0.003027,"low":0.002928,"close":0.003001},{"date":"2000-05-08","open":0.002999,"high":0.003054,"low":0.002979,"close":0.00301},{"date":"2000-05-09","open":0.002995,"high":0.003023,"low":0.002965,"close":0.002985},{"date":"2000-05-10","open":0.003014,"high":0.003039,"low":0.00295,"close":0.002973},{"date":"2000-05-11","open":0.002971,"high":0.003024,"low":0.002963,"close":0.003002},{"date":"2000-05-12","open":0.00306,"high":0.003071,"low":0.003026,"close":0.00305},{"date":"2000-05-15","open":0.003047,"high":0.003082,"low":0.00302,"close":0.003041},{"date":"2000-05-16","open":0.003058,"high":0.003101,"low":0.003043,"close":0.003081},{"date":"2000-05-17","open":0.003082,"high":0.003132,"low":0.00305,"close":0.003079},{"date":"2000-05-18","open":0.003104,"high":0.003142,"low":0.003073,"close":0.003087},{"date":"2000-05-19","open":0.003079,"high":0.003095,"low":0.003041,"close":0.003068},{"date":"2000-05-22","open":0.003073,"high":0.003082,"low":0.002984,"close":0.003009},{"date":"2000-05-23","open":0.003027,"high":0.003061,"low":0.002994,"close":0.003038},{"date":"2000-05-24","open":0.003025,"high":0.003097,"low":0.003022,"close":0.003062},{"date":"2000-05-25","open":0.003044,"high":0.003102,"low":0.003007,"close":0.003075},{"date":"2000-05-26","open":0.003081,"high":0.003101,"low":0.003041,"close":0.003069},{"date":"2000-05-30","open":0.00301,"high":0.003011,"low":0.002908,"close":0.002946},{"date":"2000-05-31","open":0.002925,"high":0.002969,"low":0.002896,"close":0.002964},{"date":"2000-06-01","open":0.00293,"high":0.002969,"low":0.002911,"close":0.002947},{"date":"2000-06-02","open":0.00298,"high":0.002991,"low":0.002763,"close":0.00279},{"date":"2000-06-05","open":0.002798,"high":0.002844,"low":0.002743,"close":0.002783},{"date":"2000-06-06","open":0.002805,"high":0.002831,"low":0.002723,"close":0.002757},{"date":"2000-06-07","open":0.002743,"high":0.002799,"low":0.002685,"close":0.00274},{"date":"2000-06-08","open":0.002728,"high":0.002791,"low":0.002712,"close":0.002781},{"date":"2000-06-09","open":0.002758,"high":0.002801,"low":0.002738,"close":0.002786},{"date":"2000-06-12","open":0.002783,"high":0.002805,"low":0.002721,"close":0.002748},{"date":"2000-06-13","open":0.002755,"high":0.00281,"low":0.002685,"close":0.002782},{"date":"2000-06-14","open":0.002792,"high":0.002812,"low":0.002723,"close":0.00275},{"date":"2000-06-15","open":0.002765,"high":0.002834,"low":0.002706,"close":0.0028},{"date":"2000-06-16","open":0.002806,"high":0.002846,"low":0.002763,"close":0.00283},{"date":"2000-06-19","open":0.002811,"high":0.00289,"low":0.002799,"close":0.002875},{"date":"2000-06-20","open":0.002873,"high":0.002885,"low":0.002796,"close":0.002822},{"date":"2000-06-21","open":0.002825,"high":0.002877,"low":0.0028,"close":0.002862},{"date":"2000-06-22","open":0.002849,"high":0.002894,"low":0.002803,"close":0.002846},{"date":"2000-06-23","open":0.002854,"high":0.002887,"low":0.002792,"close":0.002846},{"date":"2000-06-26","open":0.002844,"high":0.002911,"low":0.002827,"close":0.002883},{"date":"2000-06-27","open":0.00288,"high":0.002921,"low":0.002837,"close":0.002843},{"date":"2000-06-28","open":0.002838,"high":0.002871,"low":0.002768,"close":0.002781},{"date":"2000-06-29","open":0.002822,"high":0.00287,"low":0.002768,"close":0.002816},{"date":"2000-06-30","open":0.002819,"high":0.002861,"low":0.002808,"close":0.002827},{"date":"2000-07-05","open":0.002844,"high":0.002897,"low":0.002824,"close":0.002883},{"date":"2000-07-06","open":0.002879,"high":0.002904,"low":0.002815,"close":0.002851},{"date":"2000-07-07","open":0.002852,"high":0.002882,"low":0.002828,"close":0.002858},{"date":"2000-07-10","open":0.00285,"high":0.002897,"low":0.002826,"close":0.002882},{"date":"2000-07-11","open":0.002885,"high":0.002929,"low":0.002879,"close":0.002916},{"date":"2000-07-12","open":0.002909,"high":0.002979,"low":0.002886,"close":0.002957},{"date":"2000-07-13","open":0.002953,"high":0.002978,"low":0.002928,"close":0.002953},{"date":"2000-07-14","open":0.002952,"high":0.002967,"low":0.002917,"close":0.002941},{"date":"2000-07-17","open":0.002953,"high":0.003017,"low":0.002909,"close":0.002977},{"date":"2000-07-18","open":0.002987,"high":0.003015,"low":0.002973,"close":0.002992},{"date":"2000-07-19","open":0.003014,"high":0.003068,"low":0.00299,"close":0.003029},{"date":"2000-07-20","open":0.003028,"high":0.003052,"low":0.002993,"close":0.003024},{"date":"2000-07-21","open":0.003076,"high":0.003109,"low":0.003056,"close":0.00309},{"date":"2000-07-24","open":0.003106,"high":0.003125,"low":0.003078,"close":0.00311},{"date":"2000-07-25","open":0.003098,"high":0.003124,"low":0.003067,"close":0.003115},{"date":"2000-07-26","open":0.003093,"high":0.003108,"low":0.003057,"close":0.003078},{"date":"2000-07-27","open":0.003073,"high":0.003147,"low":0.003067,"close":0.003128},{"date":"2000-07-28","open":0.003063,"high":0.003086,"low":0.003031,"close":0.003056},{"date":"2000-07-31","open":0.003054,"high":0.003098,"low":0.003035,"close":0.003088},{"date":"2000-08-01","open":0.003056,"high":0.0031,"low":0.00304,"close":0.003084},{"date":"2000-08-02","open":0.003083,"high":0.003123,"low":0.003049,"close":0.003076},{"date":"2000-08-03","open":0.003088,"high":0.003132,"low":0.003068,"close":0.003109},{"date":"2000-08-04","open":0.00311,"high":0.003144,"low":0.003073,"close":0.003134},{"date":"2000-08-07","open":0.003125,"high":0.003136,"low":0.003101,"close":0.003121},{"date":"2000-08-08","open":0.00312,"high":0.003149,"low":0.003069,"close":0.003091},{"date":"2000-08-09","open":0.003112,"high":0.003172,"low":0.003099,"close":0.00315},{"date":"2000-08-10","open":0.003146,"high":0.003153,"low":0.003088,"close":0.003114},{"date":"2000-08-11","open":0.003105,"high":0.003127,"low":0.003052,"close":0.003066},{"date":"2000-08-14","open":0.003069,"high":0.00311,"low":0.00305,"close":0.003101},{"date":"2000-08-15","open":0.003101,"high":0.003141,"low":0.003095,"close":0.003113},{"date":"2000-08-16","open":0.003111,"high":0.003118,"low":0.003053,"close":0.003069},{"date":"2000-08-17","open":0.003074,"high":0.003093,"low":0.003042,"close":0.003075},{"date":"2000-08-18","open":0.003071,"high":0.003113,"low":0.003053,"close":0.003071},{"date":"2000-08-21","open":0.003073,"high":0.003098,"low":0.003024,"close":0.00305},{"date":"2000-08-22","open":0.00305,"high":0.003091,"low":0.003041,"close":0.003081},{"date":"2000-08-23","open":0.00308,"high":0.003146,"low":0.003061,"close":0.003107},{"date":"2000-08-24","open":0.003107,"high":0.003137,"low":0.003078,"close":0.003106},{"date":"2000-08-25","open":0.003102,"high":0.00312,"low":0.003061,"close":0.003096},{"date":"2000-08-28","open":0.003094,"high":0.003115,"low":0.003075,"close":0.003088},{"date":"2000-08-29","open":0.003101,"high":0.003177,"low":0.003077,"close":0.003168},{"date":"2000-08-30","open":0.003199,"high":0.003243,"low":0.003186,"close":0.003224},{"date":"2000-08-31","open":0.003221,"high":0.003236,"low":0.003145,"close":0.003173},{"date":"2000-09-01","open":0.003171,"high":0.003204,"low":0.003166,"close":0.003195},{"date":"2000-09-05","open":0.003206,"high":0.003277,"low":0.003201,"close":0.003262},{"date":"2000-09-06","open":0.003265,"high":0.003288,"low":0.003232,"close":0.003267},{"date":"2000-09-07","open":0.003264,"high":0.003312,"low":0.003245,"close":0.003284},{"date":"2000-09-08","open":0.003277,"high":0.00337,"low":0.003269,"close":0.003316},{"date":"2000-09-11","open":0.00332,"high":0.003342,"low":0.003292,"close":0.003326},{"date":"2000-09-12","open":0.003312,"high":0.003386,"low":0.003281,"close":0.003384},{"date":"2000-09-13","open":0.003378,"high":0.003422,"low":0.003363,"close":0.003383},{"date":"2000-09-14","open":0.003381,"high":0.003426,"low":0.00335,"close":0.003388},{"date":"2000-09-15","open":0.00339,"high":0.003409,"low":0.003333,"close":0.00337},{"date":"2000-09-18","open":0.00337,"high":0.003398,"low":0.00332,"close":0.003374},{"date":"2000-09-19","open":0.003369,"high":0.003398,"low":0.003324,"close":0.003379},{"date":"2000-09-20","open":0.00337,"high":0.003417,"low":0.003289,"close":0.003341},{"date":"2000-09-21","open":0.003337,"high":0.003438,"low":0.003304,"close":0.003415},{"date":"2000-09-22","open":0.003397,"high":0.00342,"low":0.003315,"close":0.003373},{"date":"2000-09-25","open":0.003392,"high":0.003403,"low":0.003345,"close":0.003372},{"date":"2000-09-26","open":0.003365,"high":0.00338,"low":0.003294,"close":0.00333},{"date":"2000-09-27","open":0.003331,"high":0.003338,"low":0.003232,"close":0.003272},{"date":"2000-09-28","open":0.003248,"high":0.003311,"low":0.003235,"close":0.003295},{"date":"2000-09-29","open":0.003294,"high":0.003365,"low":0.003283,"close":0.003324},{"date":"2000-10-02","open":0.003307,"high":0.003338,"low":0.003237,"close":0.003254},{"date":"2000-10-03","open":0.003263,"high":0.00329,"low":0.003219,"close":0.003284},{"date":"2000-10-04","open":0.003278,"high":0.003305,"low":0.003244,"close":0.003291},{"date":"2000-10-05","open":0.003289,"high":0.003364,"low":0.003256,"close":0.003332},{"date":"2000-10-06","open":0.003333,"high":0.00336,"low":0.003293,"close":0.00333},{"date":"2000-10-09","open":0.003327,"high":0.003331,"low":0.003258,"close":0.003285},{"date":"2000-10-10","open":0.003278,"high":0.003341,"low":0.003249,"close":0.003292},{"date":"2000-10-11","open":0.003284,"high":0.003319,"low":0.003216,"close":0.003304},{"date":"2000-10-12","open":0.003292,"high":0.003314,"low":0.003154,"close":0.003164},{"date":"2000-10-13","open":0.003159,"high":0.003269,"low":0.003137,"close":0.003248},{"date":"2000-10-16","open":0.003248,"high":0.003277,"low":0.003226,"close":0.003264},{"date":"2000-10-17","open":0.003263,"high":0.003294,"low":0.003192,"close":0.00323},{"date":"2000-10-18","open":0.00323,"high":0.003258,"low":0.003133,"close":0.003199},{"date":"2000-10-19","open":0.003196,"high":0.003219,"low":0.003183,"close":0.003206},{"date":"2000-10-20","open":0.003202,"high":0.003218,"low":0.003145,"close":0.003154},{"date":"2000-10-23","open":0.003158,"high":0.003197,"low":0.003135,"close":0.003189},{"date":"2000-10-24","open":0.003189,"high":0.003216,"low":0.003171,"close":0.003181},{"date":"2000-10-25","open":0.003178,"high":0.003235,"low":0.003122,"close":0.003182},{"date":"2000-10-26","open":0.00318,"high":0.003215,"low":0.003081,"close":0.003119},{"date":"2000-10-27","open":0.00312,"high":0.00322,"low":0.003102,"close":0.003174},{"date":"2000-10-30","open":0.003186,"high":0.00319,"low":0.003131,"close":0.003177},{"date":"2000-10-31","open":0.003177,"high":0.00324,"low":0.00316,"close":0.003185},{"date":"2000-11-01","open":0.003189,"high":0.003218,"low":0.003114,"close":0.00315},{"date":"2000-11-02","open":0.003147,"high":0.003177,"low":0.00311,"close":0.003152},{"date":"2000-11-03","open":0.003139,"high":0.003203,"low":0.003115,"close":0.003151},{"date":"2000-11-06","open":0.003153,"high":0.003165,"low":0.003089,"close":0.003111},{"date":"2000-11-07","open":0.003108,"high":0.003161,"low":0.003088,"close":0.003129},{"date":"2000-11-08","open":0.003128,"high":0.003157,"low":0.0031,"close":0.003142},{"date":"2000-11-09","open":0.003131,"high":0.003192,"low":0.003107,"close":0.003149},{"date":"2000-11-10","open":0.00315,"high":0.00318,"low":0.003106,"close":0.003158},{"date":"2000-11-13","open":0.003145,"high":0.003152,"low":0.003058,"close":0.003095},{"date":"2000-11-14","open":0.003095,"high":0.003129,"low":0.003084,"close":0.003118},{"date":"2000-11-15","open":0.003121,"high":0.003137,"low":0.00308,"close":0.003114},{"date":"2000-11-16","open":0.003113,"high":0.003117,"low":0.003037,"close":0.003079},{"date":"2000-11-17","open":0.003072,"high":0.003112,"low":0.003049,"close":0.003097},{"date":"2000-11-20","open":0.003105,"high":0.003126,"low":0.003053,"close":0.003092},{"date":"2000-11-21","open":0.003112,"high":0.003112,"low":0.003112,"close":0.003112},{"date":"2000-11-22","open":0.003118,"high":0.003121,"low":0.003037,"close":0.003078},{"date":"2000-11-27","open":0.003076,"high":0.003173,"low":0.003026,"close":0.003115},{"date":"2000-11-28","open":0.00311,"high":0.00317,"low":0.003099,"close":0.003158},{"date":"2000-11-29","open":0.003139,"high":0.003208,"low":0.003129,"close":0.003182},{"date":"2000-11-30","open":0.003178,"high":0.003191,"low":0.003082,"close":0.003094},{"date":"2000-12-01","open":0.003086,"high":0.003163,"low":0.003061,"close":0.003157},{"date":"2000-12-04","open":0.003141,"high":0.003173,"low":0.003109,"close":0.003148},{"date":"2000-12-05","open":0.003148,"high":0.003199,"low":0.003122,"close":0.00318},{"date":"2000-12-06","open":0.00318,"high":0.003216,"low":0.003128,"close":0.003164},{"date":"2000-12-07","open":0.003157,"high":0.003204,"low":0.003142,"close":0.003191},{"date":"2000-12-08","open":0.003179,"high":0.003247,"low":0.003166,"close":0.003239},{"date":"2000-12-11","open":0.003238,"high":0.003309,"low":0.003232,"close":0.003264},{"date":"2000-12-12","open":0.00326,"high":0.003272,"low":0.003209,"close":0.003239},{"date":"2000-12-13","open":0.003227,"high":0.003274,"low":0.003211,"close":0.003256},{"date":"2000-12-14","open":0.00326,"high":0.003295,"low":0.003231,"close":0.003284},{"date":"2000-12-15","open":0.003284,"high":0.003295,"low":0.003168,"close":0.003195},{"date":"2000-12-18","open":0.003188,"high":0.003226,"low":0.00317,"close":0.003211},{"date":"2000-12-19","open":0.003213,"high":0.003223,"low":0.003171,"close":0.003197},{"date":"2000-12-20","open":0.003193,"high":0.003197,"low":0.003085,"close":0.003127},{"date":"2000-12-21","open":0.00312,"high":0.003135,"low":0.003043,"close":0.003096},{"date":"2000-12-22","open":0.003093,"high":0.003127,"low":0.003068,"close":0.003109},{"date":"2000-12-26","open":0.003105,"high":0.003135,"low":0.003094,"close":0.003126},{"date":"2000-12-27","open":0.003131,"high":0.003134,"low":0.003038,"close":0.003061},{"date":"2000-12-28","open":0.00306,"high":0.003125,"low":0.003041,"close":0.003104},{"date":"2000-12-29","open":0.003105,"high":0.00312,"low":0.003065,"close":0.003081},{"date":"2001-01-02","open":0.00307,"high":0.003125,"low":0.002942,"close":0.003006},{"date":"2001-01-03","open":0.003007,"high":0.003072,"low":0.002959,"close":0.003034},{"date":"2001-01-04","open":0.003034,"high":0.003075,"low":0.002999,"close":0.003022},{"date":"2001-01-05","open":0.003017,"high":0.003084,"low":0.003,"close":0.003065},{"date":"2001-01-08","open":0.003061,"high":0.003109,"low":0.003017,"close":0.00308},{"date":"2001-01-09","open":0.00308,"high":0.003127,"low":0.003062,"close":0.003073},{"date":"2001-01-10","open":0.003074,"high":0.003141,"low":0.00307,"close":0.00311},{"date":"2001-01-11","open":0.003108,"high":0.003177,"low":0.0031,"close":0.003136},{"date":"2001-01-12","open":0.003134,"high":0.003197,"low":0.003125,"close":0.00318},{"date":"2001-01-16","open":0.003178,"high":0.003193,"low":0.003067,"close":0.003119},{"date":"2001-01-17","open":0.003121,"high":0.00316,"low":0.003098,"close":0.003137},{"date":"2001-01-18","open":0.003133,"high":0.003276,"low":0.003114,"close":0.003253},{"date":"2001-01-19","open":0.003249,"high":0.003255,"low":0.003173,"close":0.003199},{"date":"2001-01-22","open":0.003183,"high":0.00322,"low":0.003146,"close":0.003174},{"date":"2001-01-23","open":0.003172,"high":0.003234,"low":0.00314,"close":0.003181},{"date":"2001-01-24","open":0.003179,"high":0.003215,"low":0.003091,"close":0.003156},{"date":"2001-01-25","open":0.003146,"high":0.003195,"low":0.003115,"close":0.003161},{"date":"2001-01-26","open":0.003162,"high":0.003214,"low":0.003147,"close":0.003195},{"date":"2001-01-29","open":0.003195,"high":0.003204,"low":0.003149,"close":0.003168},{"date":"2001-01-30","open":0.003137,"high":0.003186,"low":0.003074,"close":0.003138},{"date":"2001-01-31","open":0.003138,"high":0.003193,"low":0.003125,"close":0.003155},{"date":"2001-02-01","open":0.003152,"high":0.003178,"low":0.003104,"close":0.003129},{"date":"2001-02-02","open":0.003127,"high":0.003155,"low":0.003077,"close":0.003125},{"date":"2001-02-05","open":0.003107,"high":0.003153,"low":0.003051,"close":0.003085},{"date":"2001-02-06","open":0.003086,"high":0.003158,"low":0.003074,"close":0.003129},{"date":"2001-02-07","open":0.003119,"high":0.003154,"low":0.00311,"close":0.003128},{"date":"2001-02-08","open":0.003125,"high":0.003178,"low":0.00311,"close":0.003164},{"date":"2001-02-09","open":0.00313,"high":0.00313,"low":0.00313,"close":0.00313},{"date":"2001-02-12","open":0.003112,"high":0.003112,"low":0.003112,"close":0.003112},{"date":"2001-02-13","open":0.003086,"high":0.003182,"low":0.003083,"close":0.003145},{"date":"2001-02-14","open":0.003146,"high":0.003167,"low":0.00311,"close":0.003147},{"date":"2001-02-15","open":0.003143,"high":0.003254,"low":0.003142,"close":0.003223},{"date":"2001-02-16","open":0.003221,"high":0.003265,"low":0.003159,"close":0.003176},{"date":"2001-02-20","open":0.003163,"high":0.003202,"low":0.003125,"close":0.003185},{"date":"2001-02-21","open":0.003187,"high":0.00319,"low":0.003073,"close":0.003086},{"date":"2001-02-22","open":0.003089,"high":0.003119,"low":0.003045,"close":0.003083},{"date":"2001-02-23","open":0.003082,"high":0.003105,"low":0.003015,"close":0.003037},{"date":"2001-02-26","open":0.003052,"high":0.003094,"low":0.002985,"close":0.003015},{"date":"2001-02-27","open":0.003041,"high":0.003051,"low":0.002981,"close":0.003016},{"date":"2001-02-28","open":0.003017,"high":0.003093,"low":0.003003,"close":0.003047},{"date":"2001-03-01","open":0.003048,"high":0.003126,"low":0.003038,"close":0.003095},{"date":"2001-03-02","open":0.003096,"high":0.003156,"low":0.003088,"close":0.003147},{"date":"2001-03-05","open":0.003109,"high":0.00322,"low":0.003102,"close":0.00318},{"date":"2001-03-06","open":0.003178,"high":0.003278,"low":0.003176,"close":0.003252},{"date":"2001-03-07","open":0.003247,"high":0.003264,"low":0.003188,"close":0.003201},{"date":"2001-03-08","open":0.003201,"high":0.003204,"low":0.003098,"close":0.003106},{"date":"2001-03-09","open":0.003098,"high":0.003129,"low":0.003036,"close":0.003066},{"date":"2001-03-12","open":0.003055,"high":0.003087,"low":0.002989,"close":0.003043},{"date":"2001-03-13","open":0.003028,"high":0.003086,"low":0.002989,"close":0.003064},{"date":"2001-03-14","open":0.003063,"high":0.003132,"low":0.003006,"close":0.003092},{"date":"2001-03-15","open":0.003097,"high":0.003141,"low":0.003063,"close":0.003114},{"date":"2001-03-16","open":0.003137,"high":0.003137,"low":0.003061,"close":0.003065},{"date":"2001-03-19","open":0.003069,"high":0.003092,"low":0.003026,"close":0.003068},{"date":"2001-03-20","open":0.003068,"high":0.003091,"low":0.00304,"close":0.003071},{"date":"2001-03-21","open":0.003048,"high":0.003068,"low":0.003005,"close":0.003023},{"date":"2001-03-22","open":0.00301,"high":0.003044,"low":0.002972,"close":0.002999},{"date":"2001-03-23","open":0.00301,"high":0.003023,"low":0.002979,"close":0.003003},{"date":"2001-03-26","open":0.003006,"high":0.003058,"low":0.002973,"close":0.002993},{"date":"2001-03-27","open":0.002996,"high":0.003047,"low":0.002975,"close":0.003033},{"date":"2001-03-28","open":0.003033,"high":0.003072,"low":0.002957,"close":0.002977},{"date":"2001-03-29","open":0.002964,"high":0.002991,"low":0.002923,"close":0.002978},{"date":"2001-03-30","open":0.002979,"high":0.003002,"low":0.002924,"close":0.002948},{"date":"2001-04-02","open":0.002951,"high":0.002995,"low":0.002929,"close":0.002964},{"date":"2001-04-03","open":0.002964,"high":0.002993,"low":0.002918,"close":0.00297},{"date":"2001-04-04","open":0.002949,"high":0.002996,"low":0.002918,"close":0.002953},{"date":"2001-04-05","open":0.002944,"high":0.002995,"low":0.002944,"close":0.002966},{"date":"2001-04-06","open":0.002964,"high":0.00298,"low":0.002865,"close":0.002877},{"date":"2001-04-09","open":0.002878,"high":0.002944,"low":0.00286,"close":0.002932},{"date":"2001-04-10","open":0.002932,"high":0.003021,"low":0.002918,"close":0.00298},{"date":"2001-04-11","open":0.002969,"high":0.003024,"low":0.002932,"close":0.002949},{"date":"2001-04-12","open":0.002948,"high":0.002971,"low":0.002908,"close":0.00294},{"date":"2001-04-16","open":0.002943,"high":0.002967,"low":0.002894,"close":0.002912},{"date":"2001-04-17","open":0.002907,"high":0.00296,"low":0.002881,"close":0.00292},{"date":"2001-04-18","open":0.002996,"high":0.002996,"low":0.002996,"close":0.002996},{"date":"2001-04-19","open":0.002997,"high":0.003006,"low":0.002897,"close":0.002906},{"date":"2001-04-20","open":0.002917,"high":0.002964,"low":0.002894,"close":0.00292},{"date":"2001-04-23","open":0.00292,"high":0.002953,"low":0.00284,"close":0.002868},{"date":"2001-04-24","open":0.002885,"high":0.002898,"low":0.002843,"close":0.002877},{"date":"2001-04-25","open":0.002875,"high":0.002941,"low":0.00287,"close":0.002913},{"date":"2001-04-26","open":0.002911,"high":0.002939,"low":0.002861,"close":0.002873},{"date":"2001-04-27","open":0.002901,"high":0.002934,"low":0.00286,"close":0.002911},{"date":"2001-04-30","open":0.002913,"high":0.002949,"low":0.002877,"close":0.002939},{"date":"2001-05-01","open":0.002938,"high":0.002974,"low":0.002921,"close":0.002961},{"date":"2001-05-02","open":0.002953,"high":0.003019,"low":0.00294,"close":0.002997},{"date":"2001-05-03","open":0.002992,"high":0.003011,"low":0.00294,"close":0.002968},{"date":"2001-05-04","open":0.002962,"high":0.002973,"low":0.002912,"close":0.002947},{"date":"2001-05-07","open":0.002946,"high":0.002971,"low":0.00294,"close":0.002951},{"date":"2001-05-08","open":0.002948,"high":0.002965,"low":0.002873,"close":0.002895},{"date":"2001-05-09","open":0.002902,"high":0.002909,"low":0.002795,"close":0.002824},{"date":"2001-05-10","open":0.002819,"high":0.002872,"low":0.002789,"close":0.002818},{"date":"2001-05-11","open":0.002815,"high":0.002858,"low":0.002805,"close":0.002846},{"date":"2001-05-14","open":0.002846,"high":0.002851,"low":0.002791,"close":0.00281},{"date":"2001-05-15","open":0.002815,"high":0.002858,"low":0.002799,"close":0.002812},{"date":"2001-05-16","open":0.002815,"high":0.00284,"low":0.00274,"close":0.002777},{"date":"2001-05-17","open":0.002813,"high":0.002844,"low":0.002756,"close":0.002805},{"date":"2001-05-18","open":0.002805,"high":0.002894,"low":0.002662,"close":0.002736},{"date":"2001-05-21","open":0.002738,"high":0.002844,"low":0.002632,"close":0.00281},{"date":"2001-05-22","open":0.002801,"high":0.002844,"low":0.002746,"close":0.002772},{"date":"2001-05-23","open":0.002766,"high":0.002804,"low":0.002748,"close":0.002783},{"date":"2001-05-24","open":0.002778,"high":0.002909,"low":0.002737,"close":0.00284},{"date":"2001-05-25","open":0.002839,"high":0.002887,"low":0.002799,"close":0.002849},{"date":"2001-05-29","open":0.002855,"high":0.002904,"low":0.002752,"close":0.0028},{"date":"2001-05-30","open":0.002787,"high":0.002902,"low":0.002759,"close":0.002852},{"date":"2001-05-31","open":0.002848,"high":0.002874,"low":0.002786,"close":0.002838},{"date":"2001-06-01","open":0.002839,"high":0.002855,"low":0.002795,"close":0.002806},{"date":"2001-06-04","open":0.002807,"high":0.002836,"low":0.002777,"close":0.002822},{"date":"2001-06-05","open":0.002818,"high":0.002872,"low":0.002811,"close":0.002851},{"date":"2001-06-06","open":0.002851,"high":0.002869,"low":0.002807,"close":0.002822},{"date":"2001-06-07","open":0.002818,"high":0.002836,"low":0.002795,"close":0.002806},{"date":"2001-06-08","open":0.002805,"high":0.002823,"low":0.00265,"close":0.002661},{"date":"2001-06-11","open":0.002656,"high":0.002751,"low":0.002651,"close":0.00272},{"date":"2001-06-12","open":0.002732,"high":0.002745,"low":0.002634,"close":0.002671},{"date":"2001-06-13","open":0.002665,"high":0.002698,"low":0.002627,"close":0.002653},{"date":"2001-06-14","open":0.002652,"high":0.002696,"low":0.002602,"close":0.00263},{"date":"2001-06-15","open":0.002622,"high":0.002685,"low":0.002583,"close":0.002642},{"date":"2001-06-18","open":0.002634,"high":0.00266,"low":0.002592,"close":0.002635},{"date":"2001-06-19","open":0.002633,"high":0.002674,"low":0.002612,"close":0.002644},{"date":"2001-06-20","open":0.002644,"high":0.002671,"low":0.002599,"close":0.002617},{"date":"2001-06-21","open":0.002613,"high":0.002653,"low":0.002581,"close":0.002637},{"date":"2001-06-22","open":0.002635,"high":0.002659,"low":0.002582,"close":0.002614},{"date":"2001-06-25","open":0.00261,"high":0.002622,"low":0.002579,"close":0.002599},{"date":"2001-06-26","open":0.002601,"high":0.002624,"low":0.002539,"close":0.002592},{"date":"2001-06-27","open":0.002592,"high":0.002665,"low":0.002577,"close":0.002645},{"date":"2001-06-28","open":0.002677,"high":0.002724,"low":0.002613,"close":0.002656},{"date":"2001-06-29","open":0.002649,"high":0.002661,"low":0.002604,"close":0.00263},{"date":"2001-07-02","open":0.002622,"high":0.002689,"low":0.002611,"close":0.002669},{"date":"2001-07-03","open":0.002667,"high":0.002689,"low":0.002641,"close":0.002661},{"date":"2001-07-05","open":0.002667,"high":0.002691,"low":0.002623,"close":0.002656},{"date":"2001-07-06","open":0.002658,"high":0.002696,"low":0.002634,"close":0.002667},{"date":"2001-07-09","open":0.002653,"high":0.002674,"low":0.002641,"close":0.002657},{"date":"2001-07-10","open":0.002659,"high":0.0027,"low":0.002646,"close":0.002692},{"date":"2001-07-11","open":0.00269,"high":0.002698,"low":0.002626,"close":0.002654},{"date":"2001-07-12","open":0.002652,"high":0.002695,"low":0.002619,"close":0.002641},{"date":"2001-07-13","open":0.002631,"high":0.002662,"low":0.00262,"close":0.002642},{"date":"2001-07-16","open":0.002649,"high":0.002663,"low":0.002615,"close":0.002653},{"date":"2001-07-17","open":0.002651,"high":0.002702,"low":0.002618,"close":0.002677},{"date":"2001-07-18","open":0.002681,"high":0.002696,"low":0.002593,"close":0.002609},{"date":"2001-07-19","open":0.002601,"high":0.002668,"low":0.002552,"close":0.002581},{"date":"2001-07-20","open":0.002576,"high":0.002613,"low":0.00256,"close":0.002591},{"date":"2001-07-23","open":0.002585,"high":0.0026,"low":0.00253,"close":0.002557},{"date":"2001-07-24","open":0.002547,"high":0.002584,"low":0.002534,"close":0.002539},{"date":"2001-07-25","open":0.002539,"high":0.002581,"low":0.002506,"close":0.002567},{"date":"2001-07-26","open":0.002567,"high":0.0026,"low":0.002538,"close":0.002574},{"date":"2001-07-27","open":0.002576,"high":0.002604,"low":0.002527,"close":0.002537},{"date":"2001-07-30","open":0.002513,"high":0.002561,"low":0.002502,"close":0.002536},{"date":"2001-07-31","open":0.002532,"high":0.002566,"low":0.002505,"close":0.002535},{"date":"2001-08-01","open":0.002535,"high":0.002559,"low":0.002474,"close":0.002543},{"date":"2001-08-02","open":0.002543,"high":0.002572,"low":0.002516,"close":0.002521},{"date":"2001-08-03","open":0.00252,"high":0.002533,"low":0.002483,"close":0.0025},{"date":"2001-08-06","open":0.002489,"high":0.002512,"low":0.002472,"close":0.002486},{"date":"2001-08-07","open":0.002484,"high":0.002504,"low":0.002466,"close":0.002479},{"date":"2001-08-08","open":0.00248,"high":0.00249,"low":0.00243,"close":0.002444},{"date":"2001-08-09","open":0.002434,"high":0.002473,"low":0.002377,"close":0.002413},{"date":"2001-08-10","open":0.002413,"high":0.002433,"low":0.002361,"close":0.002392},{"date":"2001-08-13","open":0.002402,"high":0.002415,"low":0.002341,"close":0.002358},{"date":"2001-08-14","open":0.002358,"high":0.002419,"low":0.002341,"close":0.002384},{"date":"2001-08-15","open":0.002379,"high":0.002413,"low":0.002342,"close":0.002365},{"date":"2001-08-16","open":0.002363,"high":0.002418,"low":0.002357,"close":0.002404},{"date":"2001-08-17","open":0.002414,"high":0.002491,"low":0.002356,"close":0.002433},{"date":"2001-08-20","open":0.002436,"high":0.002475,"low":0.002397,"close":0.002428},{"date":"2001-08-21","open":0.002429,"high":0.002453,"low":0.002386,"close":0.002421},{"date":"2001-08-22","open":0.00241,"high":0.002464,"low":0.002386,"close":0.002443},{"date":"2001-08-23","open":0.002448,"high":0.002488,"low":0.002435,"close":0.002465},{"date":"2001-08-24","open":0.002465,"high":0.002519,"low":0.002444,"close":0.002485},{"date":"2001-08-27","open":0.00249,"high":0.002539,"low":0.002485,"close":0.002526},{"date":"2001-08-28","open":0.002527,"high":0.002557,"low":0.002492,"close":0.002518},{"date":"2001-08-29","open":0.002519,"high":0.002547,"low":0.002489,"close":0.002522},{"date":"2001-08-30","open":0.002544,"high":0.00257,"low":0.00247,"close":0.002485},{"date":"2001-08-31","open":0.002492,"high":0.00253,"low":0.002464,"close":0.002485},{"date":"2001-09-04","open":0.00247,"high":0.002497,"low":0.002436,"close":0.002481},{"date":"2001-09-05","open":0.002481,"high":0.002495,"low":0.002456,"close":0.002472},{"date":"2001-09-06","open":0.00248,"high":0.002484,"low":0.002404,"close":0.002422},{"date":"2001-09-07","open":0.002422,"high":0.002431,"low":0.002373,"close":0.002392},{"date":"2001-09-10","open":0.0024,"high":0.0024,"low":0.0024,"close":0.0024},{"date":"2001-09-11","open":0.002404,"high":0.002422,"low":0.002266,"close":0.002363},{"date":"2001-09-14","open":0.002281,"high":0.002306,"low":0.002205,"close":0.002268},{"date":"2001-09-17","open":0.002253,"high":0.0023,"low":0.002232,"close":0.002252},{"date":"2001-09-18","open":0.002251,"high":0.002315,"low":0.002243,"close":0.002268},{"date":"2001-09-19","open":0.002268,"high":0.00228,"low":0.002214,"close":0.002237},{"date":"2001-09-20","open":0.002243,"high":0.002275,"low":0.00222,"close":0.002252},{"date":"2001-09-21","open":0.002231,"high":0.002287,"low":0.002189,"close":0.002257},{"date":"2001-09-24","open":0.002256,"high":0.0023,"low":0.002228,"close":0.002265},{"date":"2001-09-25","open":0.002281,"high":0.002303,"low":0.002235,"close":0.00224},{"date":"2001-09-26","open":0.002243,"high":0.002272,"low":0.002212,"close":0.00223},{"date":"2001-09-27","open":0.002229,"high":0.002279,"low":0.002221,"close":0.002239},{"date":"2001-09-28","open":0.002243,"high":0.002269,"low":0.002203,"close":0.002218},{"date":"2001-10-01","open":0.002227,"high":0.00224,"low":0.002193,"close":0.002216},{"date":"2001-10-02","open":0.002216,"high":0.002253,"low":0.002194,"close":0.002234},{"date":"2001-10-03","open":0.002214,"high":0.002234,"low":0.002176,"close":0.002204},{"date":"2001-10-04","open":0.002208,"high":0.002227,"low":0.002189,"close":0.00221},{"date":"2001-10-05","open":0.002212,"high":0.002215,"low":0.002165,"close":0.00219},{"date":"2001-10-08","open":0.002178,"high":0.002217,"low":0.002163,"close":0.002193},{"date":"2001-10-09","open":0.002193,"high":0.002224,"low":0.002161,"close":0.002214},{"date":"2001-10-10","open":0.002212,"high":0.002252,"low":0.002189,"close":0.002232},{"date":"2001-10-11","open":0.002236,"high":0.002289,"low":0.002224,"close":0.00227},{"date":"2001-10-12","open":0.002265,"high":0.002304,"low":0.002227,"close":0.002242},{"date":"2001-10-15","open":0.002247,"high":0.002273,"low":0.002225,"close":0.002262},{"date":"2001-10-16","open":0.002257,"high":0.002305,"low":0.002239,"close":0.002276},{"date":"2001-10-17","open":0.002275,"high":0.002309,"low":0.002244,"close":0.00225},{"date":"2001-10-18","open":0.002238,"high":0.002289,"low":0.002211,"close":0.002259},{"date":"2001-10-19","open":0.002256,"high":0.002272,"low":0.002212,"close":0.002221},{"date":"2001-10-22","open":0.00222,"high":0.002275,"low":0.002207,"close":0.002264},{"date":"2001-10-23","open":0.002266,"high":0.002348,"low":0.002249,"close":0.002278},{"date":"2001-10-24","open":0.002279,"high":0.002289,"low":0.002237,"close":0.002253},{"date":"2001-10-25","open":0.002253,"high":0.002282,"low":0.002236,"close":0.00225},{"date":"2001-10-26","open":0.002254,"high":0.002303,"low":0.002238,"close":0.002282},{"date":"2001-10-29","open":0.002283,"high":0.002285,"low":0.002228,"close":0.002256},{"date":"2001-10-30","open":0.002255,"high":0.002286,"low":0.002223,"close":0.002267},{"date":"2001-10-31","open":0.002267,"high":0.002288,"low":0.002199,"close":0.002228},{"date":"2001-11-01","open":0.00223,"high":0.002248,"low":0.002186,"close":0.002211},{"date":"2001-11-02","open":0.002219,"high":0.002222,"low":0.002178,"close":0.002187},{"date":"2001-11-05","open":0.002196,"high":0.002226,"low":0.002181,"close":0.002204},{"date":"2001-11-06","open":0.002202,"high":0.002237,"low":0.002191,"close":0.002198},{"date":"2001-11-07","open":0.002192,"high":0.002198,"low":0.002146,"close":0.002154},{"date":"2001-11-08","open":0.002155,"high":0.002254,"low":0.002145,"close":0.002219},{"date":"2001-11-09","open":0.002229,"high":0.002324,"low":0.002223,"close":0.002308},{"date":"2001-11-12","open":0.002297,"high":0.002373,"low":0.002241,"close":0.002362},{"date":"2001-11-13","open":0.002357,"high":0.00248,"low":0.002329,"close":0.002435},{"date":"2001-11-14","open":0.002432,"high":0.002509,"low":0.002404,"close":0.002435},{"date":"2001-11-15","open":0.002423,"high":0.002458,"low":0.002398,"close":0.002443},{"date":"2001-11-16","open":0.002441,"high":0.002505,"low":0.002419,"close":0.002481},{"date":"2001-11-19","open":0.002481,"high":0.002541,"low":0.002474,"close":0.002503},{"date":"2001-11-20","open":0.002484,"high":0.002505,"low":0.002453,"close":0.002463},{"date":"2001-11-21","open":0.002457,"high":0.002512,"low":0.002442,"close":0.002479},{"date":"2001-11-26","open":0.002489,"high":0.002542,"low":0.00248,"close":0.002506},{"date":"2001-11-27","open":0.002506,"high":0.002606,"low":0.002488,"close":0.002573},{"date":"2001-11-28","open":0.002574,"high":0.002587,"low":0.002527,"close":0.002572},{"date":"2001-11-29","open":0.002589,"high":0.002654,"low":0.002572,"close":0.002636},{"date":"2001-11-30","open":0.002634,"high":0.002693,"low":0.002589,"close":0.002663},{"date":"2001-12-03","open":0.002653,"high":0.002653,"low":0.002551,"close":0.002569},{"date":"2001-12-04","open":0.002568,"high":0.002601,"low":0.002534,"close":0.002566},{"date":"2001-12-05","open":0.002556,"high":0.002587,"low":0.002502,"close":0.00256},{"date":"2001-12-06","open":0.002561,"high":0.002606,"low":0.002523,"close":0.002533},{"date":"2001-12-07","open":0.002529,"high":0.002557,"low":0.002472,"close":0.002495},{"date":"2001-12-10","open":0.002503,"high":0.00253,"low":0.002468,"close":0.002509},{"date":"2001-12-11","open":0.002505,"high":0.002552,"low":0.002502,"close":0.002525},{"date":"2001-12-12","open":0.002516,"high":0.002542,"low":0.00246,"close":0.002474},{"date":"2001-12-13","open":0.002472,"high":0.002481,"low":0.002445,"close":0.002469},{"date":"2001-12-14","open":0.002472,"high":0.002491,"low":0.00241,"close":0.002437},{"date":"2001-12-17","open":0.002439,"high":0.002469,"low":0.00242,"close":0.002451},{"date":"2001-12-18","open":0.002448,"high":0.002492,"low":0.00242,"close":0.002456},{"date":"2001-12-19","open":0.002456,"high":0.002513,"low":0.002402,"close":0.00246},{"date":"2001-12-20","open":0.002471,"high":0.002496,"low":0.00244,"close":0.002458},{"date":"2001-12-21","open":0.00246,"high":0.002487,"low":0.002416,"close":0.002463},{"date":"2001-12-26","open":0.002461,"high":0.002498,"low":0.002444,"close":0.002477},{"date":"2001-12-27","open":0.002454,"high":0.002496,"low":0.002441,"close":0.002474},{"date":"2001-12-28","open":0.002472,"high":0.002485,"low":0.002431,"close":0.002448},{"date":"2001-12-31","open":0.002441,"high":0.00245,"low":0.002358,"close":0.002362},{"date":"2002-01-02","open":0.002361,"high":0.002398,"low":0.002346,"close":0.002357},{"date":"2002-01-03","open":0.002362,"high":0.002406,"low":0.002341,"close":0.002384},{"date":"2002-01-04","open":0.002382,"high":0.002435,"low":0.002373,"close":0.002416},{"date":"2002-01-07","open":0.002406,"high":0.002572,"low":0.002398,"close":0.002564},{"date":"2002-01-08","open":0.002557,"high":0.002585,"low":0.002536,"close":0.002538},{"date":"2002-01-09","open":0.002538,"high":0.002595,"low":0.002481,"close":0.002522},{"date":"2002-01-10","open":0.00252,"high":0.002534,"low":0.002424,"close":0.002455},{"date":"2002-01-11","open":0.002453,"high":0.00249,"low":0.002424,"close":0.002463},{"date":"2002-01-14","open":0.00246,"high":0.002501,"low":0.002441,"close":0.002478},{"date":"2002-01-15","open":0.00248,"high":0.002516,"low":0.00244,"close":0.002464},{"date":"2002-01-16","open":0.002467,"high":0.002519,"low":0.002406,"close":0.002463},{"date":"2002-01-17","open":0.002464,"high":0.002506,"low":0.002436,"close":0.002487},{"date":"2002-01-18","open":0.002479,"high":0.002504,"low":0.002447,"close":0.002465},{"date":"2002-01-22","open":0.002473,"high":0.0025,"low":0.002437,"close":0.002493},{"date":"2002-01-23","open":0.002495,"high":0.002559,"low":0.002468,"close":0.00254},{"date":"2002-01-24","open":0.002537,"high":0.002587,"low":0.002524,"close":0.00257},{"date":"2002-01-25","open":0.002565,"high":0.002592,"low":0.002529,"close":0.002549},{"date":"2002-01-28","open":0.00255,"high":0.002559,"low":0.002498,"close":0.002515},{"date":"2002-01-29","open":0.002514,"high":0.002536,"low":0.00247,"close":0.002484},{"date":"2002-01-30","open":0.002465,"high":0.002491,"low":0.002441,"close":0.002464},{"date":"2002-01-31","open":0.00247,"high":0.002626,"low":0.002459,"close":0.002593},{"date":"2002-02-01","open":0.002588,"high":0.002633,"low":0.00253,"close":0.002568},{"date":"2002-02-04","open":0.002561,"high":0.002591,"low":0.002506,"close":0.002511},{"date":"2002-02-05","open":0.002517,"high":0.002538,"low":0.002422,"close":0.002449},{"date":"2002-02-06","open":0.00245,"high":0.002476,"low":0.002345,"close":0.002444},{"date":"2002-02-07","open":0.002444,"high":0.002486,"low":0.002405,"close":0.002452},{"date":"2002-02-08","open":0.002448,"high":0.002465,"low":0.002358,"close":0.00241},{"date":"2002-02-11","open":0.002409,"high":0.002462,"low":0.002385,"close":0.002419},{"date":"2002-02-12","open":0.002415,"high":0.002465,"low":0.002397,"close":0.002431},{"date":"2002-02-13","open":0.002433,"high":0.002544,"low":0.002427,"close":0.002505},{"date":"2002-02-14","open":0.002501,"high":0.002526,"low":0.002468,"close":0.00248},{"date":"2002-02-15","open":0.002473,"high":0.002496,"low":0.00242,"close":0.002456},{"date":"2002-02-19","open":0.002451,"high":0.002497,"low":0.002354,"close":0.00241},{"date":"2002-02-20","open":0.002412,"high":0.002442,"low":0.002383,"close":0.002423},{"date":"2002-02-21","open":0.002436,"high":0.002461,"low":0.002401,"close":0.002434},{"date":"2002-02-22","open":0.002434,"high":0.002447,"low":0.002368,"close":0.002385},{"date":"2002-02-25","open":0.002393,"high":0.00243,"low":0.002383,"close":0.00241},{"date":"2002-02-26","open":0.002423,"high":0.002438,"low":0.002345,"close":0.002352},{"date":"2002-02-27","open":0.002376,"high":0.00245,"low":0.002359,"close":0.002429},{"date":"2002-02-28","open":0.002427,"high":0.002447,"low":0.002394,"close":0.002425},{"date":"2002-03-01","open":0.002423,"high":0.002497,"low":0.002377,"close":0.002455},{"date":"2002-03-04","open":0.002457,"high":0.002515,"low":0.002434,"close":0.002496},{"date":"2002-03-05","open":0.002496,"high":0.002532,"low":0.00246,"close":0.002515},{"date":"2002-03-06","open":0.0025,"high":0.002577,"low":0.002492,"close":0.002554},{"date":"2002-03-07","open":0.002553,"high":0.002622,"low":0.002536,"close":0.002575},{"date":"2002-03-08","open":0.002575,"high":0.002619,"low":0.002565,"close":0.002592},{"date":"2002-03-11","open":0.002594,"high":0.002598,"low":0.002544,"close":0.002561},{"date":"2002-03-12","open":0.002563,"high":0.002577,"low":0.002505,"close":0.002524},{"date":"2002-03-13","open":0.002524,"high":0.002552,"low":0.002504,"close":0.00252},{"date":"2002-03-14","open":0.002515,"high":0.002575,"low":0.00251,"close":0.002558},{"date":"2002-03-15","open":0.002563,"high":0.00261,"low":0.002555,"close":0.002587},{"date":"2002-03-18","open":0.002568,"high":0.002631,"low":0.002568,"close":0.002614},{"date":"2002-03-19","open":0.002614,"high":0.002648,"low":0.002599,"close":0.00263},{"date":"2002-03-20","open":0.002626,"high":0.002646,"low":0.002605,"close":0.00262},{"date":"2002-03-21","open":0.00262,"high":0.002624,"low":0.002589,"close":0.002602},{"date":"2002-03-22","open":0.002601,"high":0.002602,"low":0.002512,"close":0.002515},{"date":"2002-03-25","open":0.00251,"high":0.002523,"low":0.002465,"close":0.002477},{"date":"2002-03-26","open":0.002512,"high":0.002529,"low":0.002466,"close":0.002512},{"date":"2002-03-27","open":0.002512,"high":0.002546,"low":0.002453,"close":0.002487},{"date":"2002-03-28","open":0.002468,"high":0.002536,"low":0.002453,"close":0.002514},{"date":"2002-04-01","open":0.002507,"high":0.002534,"low":0.002495,"close":0.002513},{"date":"2002-04-02","open":0.002509,"high":0.002558,"low":0.002479,"close":0.002487},{"date":"2002-04-03","open":0.002488,"high":0.002531,"low":0.002399,"close":0.002446},{"date":"2002-04-04","open":0.002437,"high":0.002473,"low":0.002401,"close":0.002425},{"date":"2002-04-05","open":0.002424,"high":0.002465,"low":0.002371,"close":0.002402},{"date":"2002-04-08","open":0.002408,"high":0.002427,"low":0.002365,"close":0.0024},{"date":"2002-04-09","open":0.002399,"high":0.002436,"low":0.002391,"close":0.002427},{"date":"2002-04-10","open":0.002425,"high":0.002436,"low":0.002369,"close":0.002395},{"date":"2002-04-11","open":0.002403,"high":0.002421,"low":0.002373,"close":0.002386},{"date":"2002-04-12","open":0.002384,"high":0.002405,"low":0.002346,"close":0.002367},{"date":"2002-04-15","open":0.002369,"high":0.002393,"low":0.002335,"close":0.002381},{"date":"2002-04-16","open":0.002381,"high":0.002451,"low":0.002376,"close":0.002424},{"date":"2002-04-17","open":0.00243,"high":0.002475,"low":0.002391,"close":0.002432},{"date":"2002-04-18","open":0.002429,"high":0.002444,"low":0.002358,"close":0.002382},{"date":"2002-04-19","open":0.002398,"high":0.002443,"low":0.00238,"close":0.002419},{"date":"2002-04-22","open":0.002421,"high":0.002478,"low":0.002402,"close":0.002449},{"date":"2002-04-23","open":0.002448,"high":0.002461,"low":0.002392,"close":0.002402},{"date":"2002-04-24","open":0.002403,"high":0.002419,"low":0.002381,"close":0.002413},{"date":"2002-04-25","open":0.002411,"high":0.002413,"low":0.002343,"close":0.002364},{"date":"2002-04-26","open":0.002378,"high":0.002416,"low":0.002341,"close":0.002358},{"date":"2002-04-29","open":0.002373,"high":0.002431,"low":0.002357,"close":0.002377},{"date":"2002-04-30","open":0.002375,"high":0.002408,"low":0.002354,"close":0.00239},{"date":"2002-05-01","open":0.002394,"high":0.002407,"low":0.002323,"close":0.002356},{"date":"2002-05-02","open":0.00235,"high":0.002397,"low":0.002336,"close":0.002383},{"date":"2002-05-03","open":0.002386,"high":0.002391,"low":0.00229,"close":0.002317},{"date":"2002-05-06","open":0.002321,"high":0.002332,"low":0.002278,"close":0.002295},{"date":"2002-05-07","open":0.002295,"high":0.00235,"low":0.002264,"close":0.002328},{"date":"2002-05-08","open":0.002324,"high":0.002384,"low":0.002311,"close":0.002376},{"date":"2002-05-09","open":0.002372,"high":0.002403,"low":0.002345,"close":0.002356},{"date":"2002-05-10","open":0.002356,"high":0.002385,"low":0.002338,"close":0.002372},{"date":"2002-05-13","open":0.002374,"high":0.002393,"low":0.002346,"close":0.002372},{"date":"2002-05-14","open":0.002375,"high":0.002442,"low":0.002358,"close":0.002422},{"date":"2002-05-15","open":0.002423,"high":0.00244,"low":0.002394,"close":0.002419},{"date":"2002-05-16","open":0.002419,"high":0.002421,"low":0.002371,"close":0.002381},{"date":"2002-05-17","open":0.00238,"high":0.002392,"low":0.002318,"close":0.002343},{"date":"2002-05-20","open":0.002343,"high":0.002349,"low":0.002281,"close":0.002297},{"date":"2002-05-21","open":0.002297,"high":0.002325,"low":0.002277,"close":0.002301},{"date":"2002-05-22","open":0.002302,"high":0.002319,"low":0.002261,"close":0.002287},{"date":"2002-05-23","open":0.002288,"high":0.002342,"low":0.002242,"close":0.00228},{"date":"2002-05-24","open":0.002282,"high":0.00233,"low":0.002279,"close":0.002304},{"date":"2002-05-28","open":0.002308,"high":0.002376,"low":0.002268,"close":0.002336},{"date":"2002-05-29","open":0.002337,"high":0.00237,"low":0.002293,"close":0.002307},{"date":"2002-05-30","open":0.002295,"high":0.002354,"low":0.002287,"close":0.002302},{"date":"2002-05-31","open":0.002299,"high":0.002349,"low":0.002274,"close":0.002333},{"date":"2002-06-03","open":0.002333,"high":0.002383,"low":0.002319,"close":0.002366},{"date":"2002-06-04","open":0.002357,"high":0.002416,"low":0.002336,"close":0.002391},{"date":"2002-06-05","open":0.002393,"high":0.002453,"low":0.002359,"close":0.002432},{"date":"2002-06-06","open":0.002426,"high":0.00246,"low":0.002381,"close":0.002391},{"date":"2002-06-07","open":0.002389,"high":0.002407,"low":0.002351,"close":0.002397},{"date":"2002-06-10","open":0.002404,"high":0.002454,"low":0.002376,"close":0.002443},{"date":"2002-06-11","open":0.002441,"high":0.002464,"low":0.002375,"close":0.002387},{"date":"2002-06-12","open":0.002385,"high":0.002401,"low":0.002355,"close":0.002379},{"date":"2002-06-13","open":0.002375,"high":0.002418,"low":0.002361,"close":0.002405},{"date":"2002-06-14","open":0.002405,"high":0.002408,"low":0.002321,"close":0.002392},{"date":"2002-06-17","open":0.002397,"high":0.002411,"low":0.00237,"close":0.002392},{"date":"2002-06-18","open":0.002395,"high":0.002416,"low":0.002361,"close":0.002377},{"date":"2002-06-19","open":0.002375,"high":0.00238,"low":0.002328,"close":0.002365},{"date":"2002-06-20","open":0.002353,"high":0.002359,"low":0.002297,"close":0.002322},{"date":"2002-06-21","open":0.002318,"high":0.002328,"low":0.002268,"close":0.002285},{"date":"2002-06-24","open":0.002282,"high":0.002305,"low":0.002251,"close":0.002281},{"date":"2002-06-25","open":0.002295,"high":0.002372,"low":0.002279,"close":0.002339},{"date":"2002-06-26","open":0.002332,"high":0.002354,"low":0.00227,"close":0.002341},{"date":"2002-06-27","open":0.00236,"high":0.002423,"low":0.002358,"close":0.002378},{"date":"2002-06-28","open":0.002384,"high":0.002507,"low":0.002362,"close":0.002467},{"date":"2002-07-01","open":0.002463,"high":0.0025,"low":0.002445,"close":0.002463},{"date":"2002-07-02","open":0.002435,"high":0.002435,"low":0.002435,"close":0.002435},{"date":"2002-07-03","open":0.002431,"high":0.002457,"low":0.002397,"close":0.002425},{"date":"2002-07-08","open":0.002457,"high":0.002489,"low":0.0024,"close":0.002438},{"date":"2002-07-09","open":0.002432,"high":0.00245,"low":0.002387,"close":0.002406},{"date":"2002-07-10","open":0.002403,"high":0.002438,"low":0.00238,"close":0.002407},{"date":"2002-07-11","open":0.002377,"high":0.0024,"low":0.002359,"close":0.002371},{"date":"2002-07-12","open":0.002369,"high":0.002392,"low":0.002338,"close":0.002358},{"date":"2002-07-15","open":0.002354,"high":0.002361,"low":0.002304,"close":0.00231},{"date":"2002-07-16","open":0.002312,"high":0.002358,"low":0.0023,"close":0.002342},{"date":"2002-07-17","open":0.002334,"high":0.002382,"low":0.002306,"close":0.002315},{"date":"2002-07-18","open":0.002317,"high":0.002334,"low":0.002292,"close":0.00231},{"date":"2002-07-19","open":0.002309,"high":0.002309,"low":0.002196,"close":0.00222},{"date":"2002-07-22","open":0.002219,"high":0.002235,"low":0.002154,"close":0.002181},{"date":"2002-07-23","open":0.002182,"high":0.002283,"low":0.00215,"close":0.002233},{"date":"2002-07-24","open":0.002231,"high":0.002289,"low":0.002163,"close":0.002237},{"date":"2002-07-25","open":0.002242,"high":0.002286,"low":0.002196,"close":0.002228},{"date":"2002-07-26","open":0.00222,"high":0.002329,"low":0.002215,"close":0.002277},{"date":"2002-07-29","open":0.002276,"high":0.002324,"low":0.002273,"close":0.00231},{"date":"2002-07-30","open":0.002296,"high":0.002316,"low":0.002241,"close":0.002263},{"date":"2002-07-31","open":0.00226,"high":0.002293,"low":0.002209,"close":0.002231},{"date":"2002-08-01","open":0.002235,"high":0.002289,"low":0.002197,"close":0.002239},{"date":"2002-08-02","open":0.002229,"high":0.00224,"low":0.002189,"close":0.002207},{"date":"2002-08-05","open":0.002206,"high":0.002211,"low":0.002143,"close":0.002171},{"date":"2002-08-06","open":0.00217,"high":0.002225,"low":0.00215,"close":0.002198},{"date":"2002-08-07","open":0.002196,"high":0.002222,"low":0.002115,"close":0.002124},{"date":"2002-08-08","open":0.00213,"high":0.002185,"low":0.00212,"close":0.002162},{"date":"2002-08-09","open":0.002179,"high":0.002203,"low":0.002128,"close":0.002146},{"date":"2002-08-12","open":0.002149,"high":0.002162,"low":0.002089,"close":0.002149},{"date":"2002-08-13","open":0.002153,"high":0.002168,"low":0.002119,"close":0.00214},{"date":"2002-08-14","open":0.002135,"high":0.00216,"low":0.002085,"close":0.002137},{"date":"2002-08-15","open":0.002149,"high":0.002212,"low":0.002111,"close":0.002159},{"date":"2002-08-16","open":0.002159,"high":0.002186,"low":0.002108,"close":0.00214},{"date":"2002-08-19","open":0.002132,"high":0.002214,"low":0.002129,"close":0.002192},{"date":"2002-08-20","open":0.002195,"high":0.002239,"low":0.002171,"close":0.002199},{"date":"2002-08-21","open":0.002198,"high":0.002237,"low":0.002172,"close":0.002186},{"date":"2002-08-22","open":0.002195,"high":0.002246,"low":0.002182,"close":0.002222},{"date":"2002-08-23","open":0.002223,"high":0.002261,"low":0.002211,"close":0.002223},{"date":"2002-08-26","open":0.002227,"high":0.002259,"low":0.0022,"close":0.002214},{"date":"2002-08-27","open":0.00222,"high":0.002232,"low":0.002173,"close":0.002195},{"date":"2002-08-28","open":0.002192,"high":0.002234,"low":0.002168,"close":0.002198},{"date":"2002-08-29","open":0.002229,"high":0.002235,"low":0.002176,"close":0.002206},{"date":"2002-08-30","open":0.002201,"high":0.002226,"low":0.002187,"close":0.002216},{"date":"2002-09-03","open":0.002216,"high":0.002225,"low":0.002145,"close":0.00217},{"date":"2002-09-04","open":0.002162,"high":0.002185,"low":0.002137,"close":0.002155},{"date":"2002-09-05","open":0.002167,"high":0.002177,"low":0.002092,"close":0.002115},{"date":"2002-09-06","open":0.002115,"high":0.002144,"low":0.002067,"close":0.002123},{"date":"2002-09-09","open":0.002126,"high":0.002179,"low":0.0021,"close":0.002161},{"date":"2002-09-10","open":0.002165,"high":0.002241,"low":0.002152,"close":0.00222},{"date":"2002-09-11","open":0.002221,"high":0.002259,"low":0.002195,"close":0.002223},{"date":"2002-09-12","open":0.002208,"high":0.002226,"low":0.002168,"close":0.0022},{"date":"2002-09-13","open":0.002193,"high":0.002219,"low":0.002156,"close":0.002201},{"date":"2002-09-16","open":0.002203,"high":0.002216,"low":0.002148,"close":0.002163},{"date":"2002-09-17","open":0.002163,"high":0.00222,"low":0.002147,"close":0.002164},{"date":"2002-09-18","open":0.002164,"high":0.002165,"low":0.002099,"close":0.002107},{"date":"2002-09-19","open":0.00212,"high":0.002129,"low":0.002077,"close":0.00209},{"date":"2002-09-20","open":0.002086,"high":0.002125,"low":0.00207,"close":0.002112},{"date":"2002-09-23","open":0.002117,"high":0.002126,"low":0.002064,"close":0.00209},{"date":"2002-09-24","open":0.002089,"high":0.002104,"low":0.002035,"close":0.002055},{"date":"2002-09-25","open":0.002055,"high":0.002101,"low":0.002044,"close":0.002092},{"date":"2002-09-26","open":0.002099,"high":0.002133,"low":0.002086,"close":0.002111},{"date":"2002-09-27","open":0.002114,"high":0.002129,"low":0.002064,"close":0.002077},{"date":"2002-09-30","open":0.002067,"high":0.002075,"low":0.002022,"close":0.002048},{"date":"2002-10-01","open":0.002054,"high":0.002086,"low":0.002035,"close":0.002081},{"date":"2002-10-02","open":0.002085,"high":0.002117,"low":0.002075,"close":0.002094},{"date":"2002-10-03","open":0.002094,"high":0.002099,"low":0.002051,"close":0.002072},{"date":"2002-10-04","open":0.002074,"high":0.002097,"low":0.002044,"close":0.002048},{"date":"2002-10-07","open":0.002052,"high":0.00207,"low":0.002026,"close":0.002058},{"date":"2002-10-08","open":0.002055,"high":0.002095,"low":0.002047,"close":0.00208},{"date":"2002-10-09","open":0.002082,"high":0.002094,"low":0.002057,"close":0.00207},{"date":"2002-10-10","open":0.002071,"high":0.002128,"low":0.002066,"close":0.002114},{"date":"2002-10-11","open":0.002126,"high":0.002167,"low":0.002108,"close":0.002155},{"date":"2002-10-14","open":0.002155,"high":0.002155,"low":0.002092,"close":0.002106},{"date":"2002-10-15","open":0.00211,"high":0.002179,"low":0.002098,"close":0.002159},{"date":"2002-10-16","open":0.002156,"high":0.002186,"low":0.002126,"close":0.002145},{"date":"2002-10-17","open":0.00214,"high":0.002251,"low":0.002135,"close":0.002233},{"date":"2002-10-18","open":0.002222,"high":0.002244,"low":0.002194,"close":0.00221},{"date":"2002-10-21","open":0.002205,"high":0.002268,"low":0.002197,"close":0.002258},{"date":"2002-10-22","open":0.002258,"high":0.002264,"low":0.002219,"close":0.002224},{"date":"2002-10-23","open":0.00222,"high":0.002265,"low":0.002202,"close":0.002222},{"date":"2002-10-24","open":0.002225,"high":0.002279,"low":0.00222,"close":0.002259},{"date":"2002-10-25","open":0.002242,"high":0.002294,"low":0.002211,"close":0.002276},{"date":"2002-10-28","open":0.002279,"high":0.002298,"low":0.002249,"close":0.002261},{"date":"2002-10-29","open":0.002258,"high":0.00226,"low":0.002196,"close":0.002213},{"date":"2002-10-30","open":0.002211,"high":0.002238,"low":0.002209,"close":0.00222},{"date":"2002-10-31","open":0.002219,"high":0.002277,"low":0.002207,"close":0.002252},{"date":"2002-11-01","open":0.002246,"high":0.002293,"low":0.002219,"close":0.002274},{"date":"2002-11-04","open":0.002268,"high":0.002312,"low":0.002267,"close":0.002286},{"date":"2002-11-05","open":0.002284,"high":0.00229,"low":0.002258,"close":0.002277},{"date":"2002-11-06","open":0.002272,"high":0.002306,"low":0.00227,"close":0.002298},{"date":"2002-11-07","open":0.002294,"high":0.002302,"low":0.002219,"close":0.00223},{"date":"2002-11-08","open":0.002228,"high":0.00225,"low":0.002204,"close":0.002226},{"date":"2002-11-11","open":0.002229,"high":0.002265,"low":0.002225,"close":0.002242},{"date":"2002-11-12","open":0.002237,"high":0.002262,"low":0.002212,"close":0.002221},{"date":"2002-11-13","open":0.002216,"high":0.002278,"low":0.002187,"close":0.00225},{"date":"2002-11-14","open":0.002241,"high":0.002262,"low":0.002226,"close":0.002238},{"date":"2002-11-15","open":0.002238,"high":0.002276,"low":0.002207,"close":0.002239},{"date":"2002-11-18","open":0.002241,"high":0.002301,"low":0.002238,"close":0.002279},{"date":"2002-11-19","open":0.002269,"high":0.002293,"low":0.002261,"close":0.00228},{"date":"2002-11-20","open":0.002274,"high":0.002348,"low":0.002269,"close":0.002327},{"date":"2002-11-21","open":0.002333,"high":0.002342,"low":0.002308,"close":0.002328},{"date":"2002-11-22","open":0.002327,"high":0.002344,"low":0.002276,"close":0.002295},{"date":"2002-11-25","open":0.002303,"high":0.002335,"low":0.002281,"close":0.002315},{"date":"2002-11-26","open":0.002293,"high":0.002293,"low":0.002293,"close":0.002293},{"date":"2002-11-27","open":0.002283,"high":0.002367,"low":0.002273,"close":0.002366},{"date":"2002-12-02","open":0.002379,"high":0.002438,"low":0.002376,"close":0.002402},{"date":"2002-12-03","open":0.002395,"high":0.002405,"low":0.002356,"close":0.002371},{"date":"2002-12-04","open":0.002375,"high":0.002411,"low":0.002327,"close":0.002357},{"date":"2002-12-05","open":0.002361,"high":0.002373,"low":0.002293,"close":0.002297},{"date":"2002-12-06","open":0.002299,"high":0.002318,"low":0.002239,"close":0.00229},{"date":"2002-12-09","open":0.002294,"high":0.00231,"low":0.002248,"close":0.002262},{"date":"2002-12-10","open":0.002254,"high":0.00231,"low":0.002252,"close":0.002298},{"date":"2002-12-11","open":0.002301,"high":0.002315,"low":0.002264,"close":0.002286},{"date":"2002-12-12","open":0.002293,"high":0.002305,"low":0.002219,"close":0.00223},{"date":"2002-12-13","open":0.002231,"high":0.002253,"low":0.002171,"close":0.002191},{"date":"2002-12-16","open":0.002193,"high":0.002204,"low":0.002148,"close":0.002162},{"date":"2002-12-17","open":0.002164,"high":0.002196,"low":0.002128,"close":0.002166},{"date":"2002-12-18","open":0.002166,"high":0.002184,"low":0.002108,"close":0.002114},{"date":"2002-12-19","open":0.00211,"high":0.002128,"low":0.002024,"close":0.002079},{"date":"2002-12-20","open":0.002076,"high":0.002134,"low":0.002056,"close":0.002106},{"date":"2002-12-23","open":0.002117,"high":0.002127,"low":0.002076,"close":0.002085},{"date":"2002-12-24","open":0.002087,"high":0.002096,"low":0.002025,"close":0.002041},{"date":"2002-12-26","open":0.002044,"high":0.002059,"low":0.001994,"close":0.002012},{"date":"2002-12-27","open":0.002006,"high":0.002037,"low":0.001982,"close":0.00202},{"date":"2002-12-30","open":0.002017,"high":0.00207,"low":0.001995,"close":0.002046},{"date":"2002-12-31","open":0.002047,"high":0.002063,"low":0.001991,"close":0.002018},{"date":"2003-01-02","open":0.002021,"high":0.002097,"low":0.00201,"close":0.002072},{"date":"2003-01-03","open":0.002074,"high":0.002133,"low":0.002027,"close":0.00208},{"date":"2003-01-06","open":0.00208,"high":0.002108,"low":0.002039,"close":0.002099},{"date":"2003-01-07","open":0.002099,"high":0.002141,"low":0.002077,"close":0.002117},{"date":"2003-01-08","open":0.002116,"high":0.002167,"low":0.002051,"close":0.002107},{"date":"2003-01-09","open":0.0021,"high":0.002148,"low":0.00208,"close":0.002122},{"date":"2003-01-10","open":0.002126,"high":0.00216,"low":0.002079,"close":0.002098},{"date":"2003-01-13","open":0.002098,"high":0.002147,"low":0.002086,"close":0.002119},{"date":"2003-01-14","open":0.002116,"high":0.002168,"low":0.002109,"close":0.002157},{"date":"2003-01-15","open":0.002156,"high":0.0022,"low":0.002145,"close":0.002179},{"date":"2003-01-16","open":0.002177,"high":0.002199,"low":0.002118,"close":0.002125},{"date":"2003-01-17","open":0.002124,"high":0.00215,"low":0.002105,"close":0.002124},{"date":"2003-01-21","open":0.00215,"high":0.002201,"low":0.002133,"close":0.002151},{"date":"2003-01-22","open":0.002147,"high":0.002172,"low":0.00212,"close":0.002148},{"date":"2003-01-23","open":0.002142,"high":0.002167,"low":0.00209,"close":0.002111},{"date":"2003-01-24","open":0.002115,"high":0.002142,"low":0.002071,"close":0.002086},{"date":"2003-01-27","open":0.002086,"high":0.002087,"low":0.002023,"close":0.002057},{"date":"2003-01-28","open":0.002057,"high":0.002089,"low":0.002039,"close":0.002046},{"date":"2003-01-29","open":0.00205,"high":0.002104,"low":0.002031,"close":0.002088},{"date":"2003-01-30","open":0.002084,"high":0.002176,"low":0.002061,"close":0.002138},{"date":"2003-01-31","open":0.002135,"high":0.00216,"low":0.002104,"close":0.002153},{"date":"2003-02-03","open":0.002154,"high":0.002166,"low":0.002112,"close":0.002123},{"date":"2003-02-04","open":0.002121,"high":0.002126,"low":0.002039,"close":0.002052},{"date":"2003-02-05","open":0.002046,"high":0.002098,"low":0.001982,"close":0.002065},{"date":"2003-02-06","open":0.002062,"high":0.002107,"low":0.002022,"close":0.002072},{"date":"2003-02-07","open":0.002069,"high":0.002101,"low":0.002026,"close":0.002061},{"date":"2003-02-10","open":0.002057,"high":0.002151,"low":0.002039,"close":0.002129},{"date":"2003-02-11","open":0.00213,"high":0.00218,"low":0.002105,"close":0.002136},{"date":"2003-02-12","open":0.00212,"high":0.002187,"low":0.002104,"close":0.002184},{"date":"2003-02-13","open":0.002181,"high":0.002209,"low":0.002077,"close":0.002097},{"date":"2003-02-14","open":0.002097,"high":0.002165,"low":0.002079,"close":0.002145},{"date":"2003-02-18","open":0.00217,"high":0.00221,"low":0.002117,"close":0.002149},{"date":"2003-02-19","open":0.002159,"high":0.002182,"low":0.002108,"close":0.002131},{"date":"2003-02-20","open":0.002129,"high":0.002157,"low":0.002096,"close":0.00213},{"date":"2003-02-21","open":0.002126,"high":0.002218,"low":0.002115,"close":0.00221},{"date":"2003-02-24","open":0.002208,"high":0.002246,"low":0.00217,"close":0.002207},{"date":"2003-02-25","open":0.002204,"high":0.002241,"low":0.002151,"close":0.002212},{"date":"2003-02-26","open":0.00222,"high":0.00227,"low":0.002189,"close":0.002248},{"date":"2003-02-27","open":0.00226,"high":0.00232,"low":0.002218,"close":0.002295},{"date":"2003-02-28","open":0.002286,"high":0.002299,"low":0.002209,"close":0.002228},{"date":"2003-03-03","open":0.002238,"high":0.0023,"low":0.002231,"close":0.002269},{"date":"2003-03-04","open":0.002269,"high":0.002275,"low":0.002195,"close":0.002209},{"date":"2003-03-05","open":0.002204,"high":0.002217,"low":0.002115,"close":0.002164},{"date":"2003-03-06","open":0.002158,"high":0.002178,"low":0.00211,"close":0.002115},{"date":"2003-03-07","open":0.002121,"high":0.002218,"low":0.002096,"close":0.002193},{"date":"2003-03-10","open":0.002176,"high":0.00218,"low":0.002121,"close":0.002131},{"date":"2003-03-11","open":0.002126,"high":0.002202,"low":0.002122,"close":0.002183},{"date":"2003-03-12","open":0.002187,"high":0.002219,"low":0.002151,"close":0.002186},{"date":"2003-03-13","open":0.002186,"high":0.002304,"low":0.002157,"close":0.00224},{"date":"2003-03-14","open":0.002246,"high":0.00228,"low":0.002197,"close":0.002239},{"date":"2003-03-17","open":0.002213,"high":0.002309,"low":0.002169,"close":0.002289},{"date":"2003-03-18","open":0.002289,"high":0.002314,"low":0.002241,"close":0.002264},{"date":"2003-03-19","open":0.002253,"high":0.00233,"low":0.002238,"close":0.002313},{"date":"2003-03-20","open":0.002287,"high":0.002352,"low":0.002256,"close":0.002306},{"date":"2003-03-21","open":0.002329,"high":0.002394,"low":0.002305,"close":0.002389},{"date":"2003-03-24","open":0.002331,"high":0.002397,"low":0.002309,"close":0.002332},{"date":"2003-03-25","open":0.002336,"high":0.00236,"low":0.002275,"close":0.002348},{"date":"2003-03-26","open":0.002323,"high":0.002345,"low":0.002269,"close":0.00228},{"date":"2003-03-27","open":0.002257,"high":0.002297,"low":0.002188,"close":0.002227},{"date":"2003-03-28","open":0.002224,"high":0.002234,"low":0.002153,"close":0.00219},{"date":"2003-03-31","open":0.002172,"high":0.002186,"low":0.002108,"close":0.002121},{"date":"2003-04-01","open":0.002145,"high":0.002171,"low":0.002101,"close":0.002161},{"date":"2003-04-02","open":0.00218,"high":0.002212,"low":0.002157,"close":0.002175},{"date":"2003-04-03","open":0.002194,"high":0.002221,"low":0.002143,"close":0.002183},{"date":"2003-04-04","open":0.00222,"high":0.00223,"low":0.002184,"close":0.002202},{"date":"2003-04-07","open":0.002276,"high":0.002297,"low":0.002219,"close":0.002261},{"date":"2003-04-08","open":0.002235,"high":0.002283,"low":0.00221,"close":0.002238},{"date":"2003-04-09","open":0.002212,"high":0.002251,"low":0.002177,"close":0.002204},{"date":"2003-04-10","open":0.002206,"high":0.002224,"low":0.00217,"close":0.002183},{"date":"2003-04-11","open":0.002195,"high":0.002252,"low":0.002164,"close":0.002209},{"date":"2003-04-14","open":0.002209,"high":0.002246,"low":0.002191,"close":0.00223},{"date":"2003-04-15","open":0.002264,"high":0.002291,"low":0.002217,"close":0.002255},{"date":"2003-04-16","open":0.002268,"high":0.002296,"low":0.002216,"close":0.002249},{"date":"2003-04-17","open":0.002248,"high":0.00226,"low":0.002209,"close":0.002251},{"date":"2003-04-21","open":0.002241,"high":0.002254,"low":0.002169,"close":0.002183},{"date":"2003-04-22","open":0.002164,"high":0.002195,"low":0.002129,"close":0.002155},{"date":"2003-04-23","open":0.002149,"high":0.002189,"low":0.002128,"close":0.00218},{"date":"2003-04-24","open":0.002139,"high":0.002183,"low":0.002107,"close":0.002135},{"date":"2003-04-25","open":0.002142,"high":0.002156,"low":0.002123,"close":0.002144},{"date":"2003-04-28","open":0.002147,"high":0.002193,"low":0.002128,"close":0.002133},{"date":"2003-04-29","open":0.002152,"high":0.002206,"low":0.002148,"close":0.002183},{"date":"2003-04-30","open":0.00218,"high":0.002192,"low":0.002133,"close":0.002154},{"date":"2003-05-01","open":0.002149,"high":0.00218,"low":0.002112,"close":0.002131},{"date":"2003-05-02","open":0.002105,"high":0.002157,"low":0.002084,"close":0.002107},{"date":"2003-05-05","open":0.002098,"high":0.002113,"low":0.002081,"close":0.002096},{"date":"2003-05-06","open":0.002093,"high":0.002122,"low":0.002073,"close":0.002112},{"date":"2003-05-07","open":0.002121,"high":0.00217,"low":0.00208,"close":0.002148},{"date":"2003-05-08","open":0.002152,"high":0.002181,"low":0.0021,"close":0.002125},{"date":"2003-05-09","open":0.002115,"high":0.002146,"low":0.002106,"close":0.002117},{"date":"2003-05-12","open":0.002108,"high":0.002161,"low":0.002069,"close":0.002137},{"date":"2003-05-13","open":0.002142,"high":0.002191,"low":0.002133,"close":0.002183},{"date":"2003-05-14","open":0.002178,"high":0.002197,"low":0.002133,"close":0.002159},{"date":"2003-05-15","open":0.002153,"high":0.002187,"low":0.002127,"close":0.002157},{"date":"2003-05-16","open":0.002165,"high":0.002177,"low":0.002124,"close":0.002146},{"date":"2003-05-19","open":0.002133,"high":0.002143,"low":0.002077,"close":0.002095},{"date":"2003-05-20","open":0.002092,"high":0.0021,"low":0.002039,"close":0.002083},{"date":"2003-05-21","open":0.002073,"high":0.002126,"low":0.002036,"close":0.002071},{"date":"2003-05-22","open":0.002082,"high":0.002124,"low":0.002052,"close":0.002086},{"date":"2003-05-23","open":0.002083,"high":0.002105,"low":0.002058,"close":0.00208},{"date":"2003-05-27","open":0.002089,"high":0.002139,"low":0.002045,"close":0.002115},{"date":"2003-05-28","open":0.002119,"high":0.002178,"low":0.002083,"close":0.002108},{"date":"2003-05-29","open":0.002102,"high":0.002155,"low":0.002065,"close":0.002084},{"date":"2003-05-30","open":0.002084,"high":0.002169,"low":0.002075,"close":0.00214},{"date":"2003-06-02","open":0.002158,"high":0.002195,"low":0.002126,"close":0.002152},{"date":"2003-06-03","open":0.002152,"high":0.002174,"low":0.002128,"close":0.00214},{"date":"2003-06-04","open":0.002141,"high":0.002177,"low":0.002119,"close":0.002147},{"date":"2003-06-05","open":0.002161,"high":0.002178,"low":0.002097,"close":0.002118},{"date":"2003-06-06","open":0.002126,"high":0.002173,"low":0.002108,"close":0.002148},{"date":"2003-06-09","open":0.00215,"high":0.002174,"low":0.002094,"close":0.002124},{"date":"2003-06-10","open":0.002129,"high":0.002197,"low":0.002107,"close":0.002174},{"date":"2003-06-11","open":0.002178,"high":0.002183,"low":0.002128,"close":0.002155},{"date":"2003-06-12","open":0.002144,"high":0.002208,"low":0.00214,"close":0.002187},{"date":"2003-06-13","open":0.00218,"high":0.002201,"low":0.002119,"close":0.00213},{"date":"2003-06-16","open":0.002126,"high":0.002143,"low":0.00209,"close":0.002116},{"date":"2003-06-17","open":0.002133,"high":0.002184,"low":0.002078,"close":0.002147},{"date":"2003-06-18","open":0.002147,"high":0.002204,"low":0.002131,"close":0.002174},{"date":"2003-06-19","open":0.002176,"high":0.002207,"low":0.002134,"close":0.00216},{"date":"2003-06-20","open":0.00216,"high":0.002198,"low":0.002118,"close":0.00217},{"date":"2003-06-23","open":0.002153,"high":0.002205,"low":0.002135,"close":0.00217},{"date":"2003-06-24","open":0.002165,"high":0.002224,"low":0.002147,"close":0.002215},{"date":"2003-06-25","open":0.002211,"high":0.002221,"low":0.00215,"close":0.00217},{"date":"2003-06-26","open":0.002178,"high":0.00221,"low":0.002155,"close":0.002183},{"date":"2003-06-27","open":0.002203,"high":0.002227,"low":0.002174,"close":0.002205},{"date":"2003-06-30","open":0.002174,"high":0.002218,"low":0.002149,"close":0.002174},{"date":"2003-07-01","open":0.002174,"high":0.002179,"low":0.00211,"close":0.002135},{"date":"2003-07-02","open":0.00214,"high":0.002177,"low":0.002121,"close":0.002166},{"date":"2003-07-03","open":0.002143,"high":0.002182,"low":0.00213,"close":0.002138},{"date":"2003-07-07","open":0.002182,"high":0.00222,"low":0.00213,"close":0.002213},{"date":"2003-07-08","open":0.002203,"high":0.002259,"low":0.002195,"close":0.002231},{"date":"2003-07-09","open":0.00223,"high":0.002277,"low":0.002218,"close":0.002271},{"date":"2003-07-10","open":0.002265,"high":0.002303,"low":0.002244,"close":0.002268},{"date":"2003-07-11","open":0.002277,"high":0.002292,"low":0.002248,"close":0.00226},{"date":"2003-07-14","open":0.002286,"high":0.002323,"low":0.002234,"close":0.002294},{"date":"2003-07-15","open":0.002296,"high":0.002345,"low":0.002264,"close":0.00232},{"date":"2003-07-16","open":0.002317,"high":0.002343,"low":0.002292,"close":0.002311},{"date":"2003-07-17","open":0.002309,"high":0.002344,"low":0.00226,"close":0.002271},{"date":"2003-07-18","open":0.002275,"high":0.002302,"low":0.002247,"close":0.002266},{"date":"2003-07-21","open":0.002258,"high":0.002275,"low":0.002194,"close":0.002212},{"date":"2003-07-22","open":0.002213,"high":0.002228,"low":0.002181,"close":0.002203},{"date":"2003-07-23","open":0.002205,"high":0.002232,"low":0.002152,"close":0.00217},{"date":"2003-07-24","open":0.002177,"high":0.002233,"low":0.002146,"close":0.00219},{"date":"2003-07-25","open":0.00219,"high":0.002241,"low":0.002169,"close":0.0022},{"date":"2003-07-28","open":0.002217,"high":0.002263,"low":0.002187,"close":0.002213},{"date":"2003-07-29","open":0.002216,"high":0.002247,"low":0.002199,"close":0.002228},{"date":"2003-07-30","open":0.002218,"high":0.002277,"low":0.002197,"close":0.00224},{"date":"2003-07-31","open":0.002245,"high":0.002324,"low":0.002226,"close":0.002306},{"date":"2003-08-01","open":0.002303,"high":0.002392,"low":0.002281,"close":0.002353},{"date":"2003-08-04","open":0.002334,"high":0.002351,"low":0.002283,"close":0.002307},{"date":"2003-08-05","open":0.002305,"high":0.00233,"low":0.002283,"close":0.002302},{"date":"2003-08-06","open":0.002304,"high":0.002319,"low":0.002262,"close":0.002283},{"date":"2003-08-07","open":0.002286,"high":0.00233,"low":0.002258,"close":0.002302},{"date":"2003-08-08","open":0.002313,"high":0.002332,"low":0.002212,"close":0.002239},{"date":"2003-08-11","open":0.002237,"high":0.002257,"low":0.00219,"close":0.00222},{"date":"2003-08-12","open":0.002221,"high":0.002244,"low":0.002163,"close":0.002192},{"date":"2003-08-13","open":0.002194,"high":0.00222,"low":0.002135,"close":0.002178},{"date":"2003-08-14","open":0.002179,"high":0.002219,"low":0.002126,"close":0.002173},{"date":"2003-08-15","open":0.00216,"high":0.002201,"low":0.002133,"close":0.00217},{"date":"2003-08-18","open":0.002174,"high":0.002223,"low":0.002163,"close":0.002212},{"date":"2003-08-19","open":0.002231,"high":0.00226,"low":0.002189,"close":0.002211},{"date":"2003-08-20","open":0.002213,"high":0.002226,"low":0.002167,"close":0.002193},{"date":"2003-08-21","open":0.002195,"high":0.002243,"low":0.002163,"close":0.002218},{"date":"2003-08-22","open":0.002218,"high":0.00226,"low":0.002189,"close":0.002204},{"date":"2003-08-25","open":0.0022,"high":0.002232,"low":0.002191,"close":0.00222},{"date":"2003-08-26","open":0.002218,"high":0.002247,"low":0.002156,"close":0.002165},{"date":"2003-08-27","open":0.002166,"high":0.002182,"low":0.002094,"close":0.002118},{"date":"2003-08-28","open":0.00214,"high":0.002166,"low":0.002108,"close":0.002141},{"date":"2003-08-29","open":0.002162,"high":0.002188,"low":0.002099,"close":0.002151},{"date":"2003-09-02","open":0.002163,"high":0.002203,"low":0.002137,"close":0.002184},{"date":"2003-09-03","open":0.002188,"high":0.002249,"low":0.002168,"close":0.002219},{"date":"2003-09-04","open":0.002216,"high":0.002243,"low":0.002181,"close":0.002194},{"date":"2003-09-05","open":0.002199,"high":0.002255,"low":0.002146,"close":0.002201},{"date":"2003-09-08","open":0.002201,"high":0.002226,"low":0.002177,"close":0.002208},{"date":"2003-09-09","open":0.002207,"high":0.002211,"low":0.002123,"close":0.002142},{"date":"2003-09-10","open":0.002138,"high":0.002164,"low":0.0021,"close":0.002125},{"date":"2003-09-11","open":0.002126,"high":0.002223,"low":0.002114,"close":0.002176},{"date":"2003-09-12","open":0.002176,"high":0.002209,"low":0.002127,"close":0.002165},{"date":"2003-09-15","open":0.002163,"high":0.002214,"low":0.002155,"close":0.002188},{"date":"2003-09-16","open":0.002191,"high":0.002211,"low":0.002141,"close":0.002181},{"date":"2003-09-17","open":0.002182,"high":0.002217,"low":0.00216,"close":0.002188},{"date":"2003-09-18","open":0.002182,"high":0.002205,"low":0.00214,"close":0.002195},{"date":"2003-09-19","open":0.002197,"high":0.00222,"low":0.00215,"close":0.00217},{"date":"2003-09-22","open":0.002165,"high":0.00218,"low":0.002132,"close":0.002141},{"date":"2003-09-23","open":0.002141,"high":0.002165,"low":0.002119,"close":0.002134},{"date":"2003-09-24","open":0.002154,"high":0.002173,"low":0.002127,"close":0.002136},{"date":"2003-09-25","open":0.002131,"high":0.002162,"low":0.002083,"close":0.00216},{"date":"2003-09-26","open":0.002156,"high":0.00219,"low":0.002106,"close":0.002152},{"date":"2003-09-29","open":0.00215,"high":0.002176,"low":0.002111,"close":0.00215},{"date":"2003-09-30","open":0.002149,"high":0.002158,"low":0.002092,"close":0.00212},{"date":"2003-10-01","open":0.002122,"high":0.002157,"low":0.00211,"close":0.002138},{"date":"2003-10-02","open":0.002138,"high":0.002191,"low":0.002122,"close":0.002172},{"date":"2003-10-03","open":0.002175,"high":0.002287,"low":0.002152,"close":0.002262},{"date":"2003-10-06","open":0.002251,"high":0.002278,"low":0.002224,"close":0.002244},{"date":"2003-10-07","open":0.002248,"high":0.002272,"low":0.002216,"close":0.002242},{"date":"2003-10-08","open":0.002241,"high":0.002277,"low":0.002235,"close":0.002273},{"date":"2003-10-09","open":0.002272,"high":0.002335,"low":0.002256,"close":0.002308},{"date":"2003-10-10","open":0.002301,"high":0.002335,"low":0.002271,"close":0.002308},{"date":"2003-10-13","open":0.002308,"high":0.002405,"low":0.002299,"close":0.002362},{"date":"2003-10-14","open":0.002363,"high":0.00241,"low":0.002303,"close":0.002323},{"date":"2003-10-15","open":0.002323,"high":0.002425,"low":0.002321,"close":0.002407},{"date":"2003-10-16","open":0.0024,"high":0.00243,"low":0.002364,"close":0.002395},{"date":"2003-10-17","open":0.002399,"high":0.002449,"low":0.002367,"close":0.002403},{"date":"2003-10-20","open":0.002399,"high":0.002465,"low":0.002385,"close":0.002435},{"date":"2003-10-21","open":0.002433,"high":0.002445,"low":0.002356,"close":0.002372},{"date":"2003-10-22","open":0.002375,"high":0.002407,"low":0.002325,"close":0.002362},{"date":"2003-10-23","open":0.002357,"high":0.002383,"low":0.002307,"close":0.002355},{"date":"2003-10-24","open":0.002354,"high":0.002363,"low":0.002254,"close":0.002294},{"date":"2003-10-27","open":0.002297,"high":0.002352,"low":0.002293,"close":0.002338},{"date":"2003-10-28","open":0.002338,"high":0.002385,"low":0.002318,"close":0.002358},{"date":"2003-10-29","open":0.002358,"high":0.002418,"low":0.002329,"close":0.002375},{"date":"2003-10-30","open":0.002374,"high":0.002444,"low":0.002339,"close":0.002428},{"date":"2003-10-31","open":0.002428,"high":0.002467,"low":0.00239,"close":0.00244},{"date":"2003-11-03","open":0.00244,"high":0.002509,"low":0.0024,"close":0.002474},{"date":"2003-11-04","open":0.00247,"high":0.00254,"low":0.002427,"close":0.00252},{"date":"2003-11-05","open":0.00252,"high":0.002539,"low":0.002459,"close":0.002499},{"date":"2003-11-06","open":0.002495,"high":0.002532,"low":0.002437,"close":0.002469},{"date":"2003-11-07","open":0.002475,"high":0.002537,"low":0.00243,"close":0.002463},{"date":"2003-11-10","open":0.002453,"high":0.002467,"low":0.002385,"close":0.0024},{"date":"2003-11-11","open":0.0024,"high":0.002448,"low":0.002375,"close":0.002433},{"date":"2003-11-12","open":0.002434,"high":0.002463,"low":0.002365,"close":0.002401},{"date":"2003-11-13","open":0.002404,"high":0.00243,"low":0.002343,"close":0.00239},{"date":"2003-11-14","open":0.002392,"high":0.002423,"low":0.002354,"close":0.002391},{"date":"2003-11-17","open":0.00238,"high":0.002464,"low":0.002293,"close":0.002345},{"date":"2003-11-18","open":0.002342,"high":0.002389,"low":0.002298,"close":0.002344},{"date":"2003-11-19","open":0.002343,"high":0.002372,"low":0.00228,"close":0.002323},{"date":"2003-11-20","open":0.002316,"high":0.002334,"low":0.002216,"close":0.002244},{"date":"2003-11-21","open":0.002243,"high":0.002282,"low":0.002207,"close":0.002259},{"date":"2003-11-24","open":0.002258,"high":0.002322,"low":0.002245,"close":0.00231},{"date":"2003-11-25","open":0.00231,"high":0.002327,"low":0.002256,"close":0.002268},{"date":"2003-11-26","open":0.002278,"high":0.002323,"low":0.002209,"close":0.002286},{"date":"2003-12-01","open":0.002345,"high":0.00242,"low":0.002314,"close":0.00238},{"date":"2003-12-02","open":0.002378,"high":0.002441,"low":0.002339,"close":0.002407},{"date":"2003-12-03","open":0.002407,"high":0.002463,"low":0.002396,"close":0.002418},{"date":"2003-12-04","open":0.002411,"high":0.002454,"low":0.002371,"close":0.002387},{"date":"2003-12-05","open":0.002385,"high":0.002444,"low":0.002347,"close":0.002384},{"date":"2003-12-08","open":0.002384,"high":0.002435,"low":0.002351,"close":0.002375},{"date":"2003-12-09","open":0.002379,"high":0.002424,"low":0.002358,"close":0.002394},{"date":"2003-12-10","open":0.002388,"high":0.002422,"low":0.002343,"close":0.002407},{"date":"2003-12-11","open":0.002407,"high":0.002436,"low":0.002372,"close":0.002414},{"date":"2003-12-12","open":0.002421,"high":0.002437,"low":0.002376,"close":0.002409},{"date":"2003-12-15","open":0.002433,"high":0.002476,"low":0.002389,"close":0.002426},{"date":"2003-12-16","open":0.002418,"high":0.00247,"low":0.002394,"close":0.002458},{"date":"2003-12-17","open":0.002462,"high":0.0025,"low":0.002407,"close":0.002415},{"date":"2003-12-18","open":0.00241,"high":0.002493,"low":0.002397,"close":0.002469},{"date":"2003-12-19","open":0.002478,"high":0.002512,"low":0.002461,"close":0.002498},{"date":"2003-12-22","open":0.002495,"high":0.0025,"low":0.00244,"close":0.002447},{"date":"2003-12-23","open":0.002448,"high":0.002502,"low":0.002442,"close":0.002473},{"date":"2003-12-24","open":0.002479,"high":0.002492,"low":0.002453,"close":0.002478},{"date":"2003-12-29","open":0.002481,"high":0.002531,"low":0.002461,"close":0.002513},{"date":"2003-12-30","open":0.002509,"high":0.002517,"low":0.002464,"close":0.0025},{"date":"2003-12-31","open":0.002499,"high":0.002533,"low":0.002492,"close":0.002513},{"date":"2004-01-05","open":0.002549,"high":0.002619,"low":0.002496,"close":0.002559},{"date":"2004-01-06","open":0.002562,"high":0.0026,"low":0.002454,"close":0.00253},{"date":"2004-01-07","open":0.002528,"high":0.002564,"low":0.002478,"close":0.002525},{"date":"2004-01-08","open":0.002529,"high":0.002657,"low":0.002491,"close":0.002612},{"date":"2004-01-09","open":0.002608,"high":0.002631,"low":0.002551,"close":0.002586},{"date":"2004-01-12","open":0.00259,"high":0.00262,"low":0.002513,"close":0.002538},{"date":"2004-01-13","open":0.002542,"high":0.00261,"low":0.002533,"close":0.00256},{"date":"2004-01-14","open":0.002556,"high":0.002639,"low":0.002531,"close":0.002592},{"date":"2004-01-15","open":0.002599,"high":0.002694,"low":0.002534,"close":0.002652},{"date":"2004-01-16","open":0.002644,"high":0.002704,"low":0.002622,"close":0.002688},{"date":"2004-01-20","open":0.002703,"high":0.002764,"low":0.002656,"close":0.002706},{"date":"2004-01-21","open":0.002709,"high":0.002773,"low":0.002686,"close":0.002718},{"date":"2004-01-22","open":0.002725,"high":0.00277,"low":0.002705,"close":0.002731},{"date":"2004-01-23","open":0.002732,"high":0.002772,"low":0.002697,"close":0.002756},{"date":"2004-01-26","open":0.002754,"high":0.002774,"low":0.002718,"close":0.002745},{"date":"2004-01-27","open":0.002751,"high":0.002788,"low":0.002694,"close":0.002716},{"date":"2004-01-28","open":0.002713,"high":0.002778,"low":0.002678,"close":0.002732},{"date":"2004-01-29","open":0.00274,"high":0.002849,"low":0.002712,"close":0.002809},{"date":"2004-01-30","open":0.002801,"high":0.002872,"low":0.002775,"close":0.002843},{"date":"2004-02-02","open":0.002842,"high":0.002925,"low":0.00282,"close":0.002865},{"date":"2004-02-03","open":0.002869,"high":0.002935,"low":0.002827,"close":0.002922},{"date":"2004-02-04","open":0.002916,"high":0.002943,"low":0.002899,"close":0.002924},{"date":"2004-02-05","open":0.002923,"high":0.002981,"low":0.002909,"close":0.002941},{"date":"2004-02-06","open":0.002939,"high":0.002988,"low":0.002839,"close":0.002921},{"date":"2004-02-09","open":0.002925,"high":0.002964,"low":0.002889,"close":0.002911},{"date":"2004-02-10","open":0.002909,"high":0.00293,"low":0.002844,"close":0.002894},{"date":"2004-02-11","open":0.002893,"high":0.003004,"low":0.002848,"close":0.002961},{"date":"2004-02-12","open":0.002949,"high":0.003047,"low":0.002921,"close":0.002997},{"date":"2004-02-13","open":0.003005,"high":0.003093,"low":0.00295,"close":0.003027},{"date":"2004-02-17","open":0.003112,"high":0.003178,"low":0.003077,"close":0.003121},{"date":"2004-02-18","open":0.003255,"high":0.003287,"low":0.003062,"close":0.003153},{"date":"2004-02-19","open":0.003196,"high":0.003257,"low":0.003131,"close":0.00324},{"date":"2004-02-20","open":0.003243,"high":0.003394,"low":0.003148,"close":0.003288},{"date":"2004-02-23","open":0.003268,"high":0.003345,"low":0.003249,"close":0.00329},{"date":"2004-02-24","open":0.003292,"high":0.003358,"low":0.003215,"close":0.003276},{"date":"2004-02-25","open":0.003278,"high":0.003455,"low":0.003199,"close":0.003303},{"date":"2004-02-26","open":0.003307,"high":0.003465,"low":0.003274,"close":0.003424},{"date":"2004-02-27","open":0.00342,"high":0.003455,"low":0.003337,"close":0.003392},{"date":"2004-03-01","open":0.003392,"high":0.00352,"low":0.00334,"close":0.0035},{"date":"2004-03-02","open":0.003496,"high":0.003586,"low":0.003398,"close":0.003494},{"date":"2004-03-03","open":0.003492,"high":0.003545,"low":0.003237,"close":0.003327},{"date":"2004-03-04","open":0.003328,"high":0.003385,"low":0.003258,"close":0.003363},{"date":"2004-03-05","open":0.003363,"high":0.00342,"low":0.003216,"close":0.003344},{"date":"2004-03-08","open":0.003347,"high":0.003383,"low":0.003199,"close":0.003235},{"date":"2004-03-09","open":0.003225,"high":0.003256,"low":0.003091,"close":0.003145},{"date":"2004-03-10","open":0.003155,"high":0.003259,"low":0.003138,"close":0.003215},{"date":"2004-03-11","open":0.003215,"high":0.003374,"low":0.0032,"close":0.003339},{"date":"2004-03-12","open":0.003333,"high":0.003402,"low":0.003219,"close":0.00332},{"date":"2004-03-15","open":0.003317,"high":0.003413,"low":0.003276,"close":0.003376},{"date":"2004-03-16","open":0.003381,"high":0.003439,"low":0.003331,"close":0.003393},{"date":"2004-03-17","open":0.003392,"high":0.003408,"low":0.003293,"close":0.003317},{"date":"2004-03-18","open":0.003314,"high":0.003392,"low":0.003255,"close":0.003333},{"date":"2004-03-19","open":0.003332,"high":0.003393,"low":0.0033,"close":0.003339},{"date":"2004-03-22","open":0.003347,"high":0.003366,"low":0.003203,"close":0.00324},{"date":"2004-03-23","open":0.003241,"high":0.003272,"low":0.003129,"close":0.003236},{"date":"2004-03-24","open":0.00323,"high":0.003297,"low":0.003193,"close":0.003245},{"date":"2004-03-25","open":0.003244,"high":0.003259,"low":0.003152,"close":0.003223},{"date":"2004-03-26","open":0.003225,"high":0.003269,"low":0.003147,"close":0.003194},{"date":"2004-03-29","open":0.003196,"high":0.003281,"low":0.003176,"close":0.003256},{"date":"2004-03-30","open":0.003254,"high":0.003283,"low":0.003146,"close":0.003174},{"date":"2004-03-31","open":0.003174,"high":0.003231,"low":0.003111,"close":0.003175},{"date":"2004-04-01","open":0.003184,"high":0.00323,"low":0.003129,"close":0.003197},{"date":"2004-04-02","open":0.003197,"high":0.00329,"low":0.003092,"close":0.003188},{"date":"2004-04-05","open":0.003201,"high":0.003267,"low":0.003045,"close":0.003146},{"date":"2004-04-06","open":0.003141,"high":0.003175,"low":0.003076,"close":0.003142},{"date":"2004-04-07","open":0.00314,"high":0.003154,"low":0.003046,"close":0.003089},{"date":"2004-04-08","open":0.003088,"high":0.003122,"low":0.003042,"close":0.003102},{"date":"2004-04-12","open":0.003102,"high":0.003128,"low":0.00298,"close":0.003061},{"date":"2004-04-13","open":0.003059,"high":0.003181,"low":0.002989,"close":0.00314},{"date":"2004-04-14","open":0.003138,"high":0.003275,"low":0.00308,"close":0.003233},{"date":"2004-04-15","open":0.00323,"high":0.003276,"low":0.003164,"close":0.003235},{"date":"2004-04-16","open":0.00322,"high":0.003391,"low":0.00317,"close":0.003343},{"date":"2004-04-19","open":0.003331,"high":0.0034,"low":0.003285,"close":0.003387},{"date":"2004-04-20","open":0.003389,"high":0.003428,"low":0.003242,"close":0.003289},{"date":"2004-04-21","open":0.003288,"high":0.003359,"low":0.003028,"close":0.003136},{"date":"2004-04-22","open":0.00314,"high":0.003191,"low":0.003077,"close":0.003111},{"date":"2004-04-23","open":0.003108,"high":0.003179,"low":0.003066,"close":0.003141},{"date":"2004-04-26","open":0.003135,"high":0.003163,"low":0.003084,"close":0.00313},{"date":"2004-04-27","open":0.003125,"high":0.00313,"low":0.003067,"close":0.003094},{"date":"2004-04-28","open":0.003085,"high":0.003236,"low":0.002907,"close":0.003051},{"date":"2004-04-29","open":0.00303,"high":0.003171,"low":0.00299,"close":0.003081},{"date":"2004-04-30","open":0.003072,"high":0.003145,"low":0.003016,"close":0.003116},{"date":"2004-05-03","open":0.003106,"high":0.003199,"low":0.003085,"close":0.003163},{"date":"2004-05-04","open":0.00317,"high":0.003195,"low":0.003088,"close":0.003136},{"date":"2004-05-05","open":0.00313,"high":0.003186,"low":0.003099,"close":0.003154},{"date":"2004-05-06","open":0.003151,"high":0.00324,"low":0.003105,"close":0.003185},{"date":"2004-05-07","open":0.00318,"high":0.00327,"low":0.003023,"close":0.00314},{"date":"2004-05-10","open":0.003138,"high":0.003205,"low":0.003023,"close":0.003083},{"date":"2004-05-11","open":0.00308,"high":0.00319,"low":0.003064,"close":0.003165},{"date":"2004-05-12","open":0.003157,"high":0.003181,"low":0.003043,"close":0.003144},{"date":"2004-05-13","open":0.003136,"high":0.003196,"low":0.00308,"close":0.003145},{"date":"2004-05-14","open":0.003143,"high":0.003205,"low":0.003088,"close":0.003124},{"date":"2004-05-17","open":0.003116,"high":0.00314,"low":0.002966,"close":0.003015},{"date":"2004-05-18","open":0.003013,"high":0.003073,"low":0.002972,"close":0.003069},{"date":"2004-05-19","open":0.003057,"high":0.003185,"low":0.002996,"close":0.003124},{"date":"2004-05-20","open":0.003122,"high":0.003165,"low":0.00305,"close":0.003135},{"date":"2004-05-21","open":0.003131,"high":0.003243,"low":0.003051,"close":0.003175},{"date":"2004-05-24","open":0.00317,"high":0.003261,"low":0.00312,"close":0.003199},{"date":"2004-05-25","open":0.003196,"high":0.003232,"low":0.003138,"close":0.003177},{"date":"2004-05-26","open":0.003178,"high":0.00322,"low":0.003097,"close":0.003172},{"date":"2004-05-27","open":0.003172,"high":0.003303,"low":0.003107,"close":0.003224},{"date":"2004-05-28","open":0.003196,"high":0.003266,"low":0.003181,"close":0.003235},{"date":"2004-06-01","open":0.003245,"high":0.003297,"low":0.003204,"close":0.003266},{"date":"2004-06-02","open":0.003259,"high":0.003345,"low":0.003122,"close":0.00318},{"date":"2004-06-03","open":0.003186,"high":0.003253,"low":0.003122,"close":0.003204},{"date":"2004-06-04","open":0.003186,"high":0.003227,"low":0.003078,"close":0.003144},{"date":"2004-06-07","open":0.00314,"high":0.003234,"low":0.003109,"close":0.003208},{"date":"2004-06-08","open":0.003206,"high":0.003241,"low":0.003098,"close":0.003158},{"date":"2004-06-09","open":0.003153,"high":0.003218,"low":0.002956,"close":0.003023},{"date":"2004-06-10","open":0.003024,"high":0.003072,"low":0.002887,"close":0.003034},{"date":"2004-06-14","open":0.003022,"high":0.003039,"low":0.002944,"close":0.003},{"date":"2004-06-15","open":0.002947,"high":0.003129,"low":0.002892,"close":0.003064},{"date":"2004-06-16","open":0.003005,"high":0.003113,"low":0.002967,"close":0.003061},{"date":"2004-06-17","open":0.003082,"high":0.003124,"low":0.003016,"close":0.003078},{"date":"2004-06-18","open":0.003055,"high":0.003104,"low":0.002978,"close":0.003014},{"date":"2004-06-21","open":0.003024,"high":0.003052,"low":0.002973,"close":0.003029},{"date":"2004-06-22","open":0.002955,"high":0.002979,"low":0.002889,"close":0.002942},{"date":"2004-06-23","open":0.002959,"high":0.003039,"low":0.002912,"close":0.003021},{"date":"2004-06-24","open":0.003026,"high":0.003116,"low":0.002943,"close":0.003032},{"date":"2004-06-25","open":0.003021,"high":0.003039,"low":0.002955,"close":0.003},{"date":"2004-06-28","open":0.00303,"high":0.003053,"low":0.002961,"close":0.003009},{"date":"2004-06-29","open":0.002985,"high":0.003082,"low":0.002904,"close":0.002991},{"date":"2004-06-30","open":0.003073,"high":0.003105,"low":0.002955,"close":0.003074},{"date":"2004-07-01","open":0.003069,"high":0.003138,"low":0.00304,"close":0.003083},{"date":"2004-07-02","open":0.003089,"high":0.003133,"low":0.003009,"close":0.00306},{"date":"2004-07-06","open":0.0031,"high":0.003194,"low":0.002989,"close":0.003099},{"date":"2004-07-07","open":0.003108,"high":0.003211,"low":0.00301,"close":0.003116},{"date":"2004-07-08","open":0.003113,"high":0.003141,"low":0.002993,"close":0.003065},{"date":"2004-07-09","open":0.003064,"high":0.003177,"low":0.003051,"close":0.00314},{"date":"2004-07-12","open":0.003138,"high":0.003202,"low":0.003114,"close":0.003128},{"date":"2004-07-13","open":0.003131,"high":0.003226,"low":0.003096,"close":0.003177},{"date":"2004-07-14","open":0.003174,"high":0.003204,"low":0.003112,"close":0.003148},{"date":"2004-07-15","open":0.003175,"high":0.003218,"low":0.003141,"close":0.003184},{"date":"2004-07-16","open":0.003185,"high":0.003263,"low":0.003149,"close":0.003221},{"date":"2004-07-19","open":0.003224,"high":0.003253,"low":0.003178,"close":0.003216},{"date":"2004-07-20","open":0.003214,"high":0.00327,"low":0.003122,"close":0.003197},{"date":"2004-07-21","open":0.003196,"high":0.003254,"low":0.003119,"close":0.003209},{"date":"2004-07-22","open":0.003212,"high":0.003269,"low":0.003185,"close":0.003256},{"date":"2004-07-23","open":0.003256,"high":0.003322,"low":0.003107,"close":0.003196},{"date":"2004-07-26","open":0.003188,"high":0.003243,"low":0.003152,"close":0.003203},{"date":"2004-07-27","open":0.003203,"high":0.003248,"low":0.003089,"close":0.003155},{"date":"2004-07-28","open":0.003153,"high":0.00332,"low":0.003128,"close":0.003267},{"date":"2004-07-29","open":0.003249,"high":0.003342,"low":0.003216,"close":0.003318},{"date":"2004-07-30","open":0.003311,"high":0.003369,"low":0.003241,"close":0.003322},{"date":"2004-08-02","open":0.00331,"high":0.003367,"low":0.00326,"close":0.00331},{"date":"2004-08-03","open":0.003304,"high":0.003346,"low":0.003241,"close":0.003286},{"date":"2004-08-04","open":0.003284,"high":0.003318,"low":0.003214,"close":0.00328},{"date":"2004-08-05","open":0.003277,"high":0.003343,"low":0.003213,"close":0.003242},{"date":"2004-08-06","open":0.003235,"high":0.003278,"low":0.003151,"close":0.003178},{"date":"2004-08-09","open":0.003173,"high":0.003208,"low":0.003053,"close":0.003081},{"date":"2004-08-10","open":0.00308,"high":0.003137,"low":0.003075,"close":0.003125},{"date":"2004-08-11","open":0.003123,"high":0.003225,"low":0.003096,"close":0.003198},{"date":"2004-08-12","open":0.003211,"high":0.003244,"low":0.003149,"close":0.003196},{"date":"2004-08-13","open":0.003195,"high":0.003383,"low":0.003139,"close":0.003285},{"date":"2004-08-16","open":0.003279,"high":0.00332,"low":0.003205,"close":0.003247},{"date":"2004-08-17","open":0.003249,"high":0.003289,"low":0.003186,"close":0.003215},{"date":"2004-08-18","open":0.003215,"high":0.003239,"low":0.003067,"close":0.003125},{"date":"2004-08-19","open":0.003128,"high":0.003179,"low":0.00307,"close":0.003155},{"date":"2004-08-20","open":0.003142,"high":0.003169,"low":0.003016,"close":0.003053},{"date":"2004-08-23","open":0.003054,"high":0.003088,"low":0.00296,"close":0.003008},{"date":"2004-08-24","open":0.003013,"high":0.003102,"low":0.002999,"close":0.003059},{"date":"2004-08-25","open":0.003052,"high":0.003072,"low":0.002961,"close":0.003023},{"date":"2004-08-26","open":0.003028,"high":0.003099,"low":0.002994,"close":0.003053},{"date":"2004-08-27","open":0.003055,"high":0.003166,"low":0.003024,"close":0.003106},{"date":"2004-08-30","open":0.003122,"high":0.003142,"low":0.003051,"close":0.003084},{"date":"2004-08-31","open":0.003082,"high":0.003143,"low":0.003051,"close":0.003106},{"date":"2004-09-01","open":0.003108,"high":0.003141,"low":0.003068,"close":0.003109},{"date":"2004-09-02","open":0.00311,"high":0.003131,"low":0.003011,"close":0.003059},{"date":"2004-09-03","open":0.003064,"high":0.003128,"low":0.002985,"close":0.00308},{"date":"2004-09-07","open":0.003073,"high":0.003209,"low":0.003051,"close":0.003185},{"date":"2004-09-08","open":0.003186,"high":0.003207,"low":0.003082,"close":0.00313},{"date":"2004-09-09","open":0.003127,"high":0.003169,"low":0.003097,"close":0.003157},{"date":"2004-09-10","open":0.003154,"high":0.003224,"low":0.003112,"close":0.00317},{"date":"2004-09-13","open":0.00317,"high":0.00321,"low":0.003127,"close":0.003165},{"date":"2004-09-14","open":0.003165,"high":0.003195,"low":0.003088,"close":0.003141},{"date":"2004-09-15","open":0.003132,"high":0.003178,"low":0.003104,"close":0.003126},{"date":"2004-09-16","open":0.003126,"high":0.003238,"low":0.003109,"close":0.003202},{"date":"2004-09-17","open":0.003198,"high":0.003232,"low":0.003154,"close":0.003194},{"date":"2004-09-20","open":0.003194,"high":0.003257,"low":0.003189,"close":0.003242},{"date":"2004-09-21","open":0.003238,"high":0.003322,"low":0.003184,"close":0.003271},{"date":"2004-09-22","open":0.003272,"high":0.003381,"low":0.003238,"close":0.003348},{"date":"2004-09-23","open":0.003338,"high":0.003355,"low":0.003254,"close":0.003291},{"date":"2004-09-24","open":0.003282,"high":0.003337,"low":0.003251,"close":0.003313},{"date":"2004-09-27","open":0.003311,"high":0.003378,"low":0.003286,"close":0.003355},{"date":"2004-09-28","open":0.003355,"high":0.003371,"low":0.003274,"close":0.003306},{"date":"2004-09-29","open":0.003308,"high":0.003383,"low":0.003272,"close":0.003359},{"date":"2004-09-30","open":0.003362,"high":0.003407,"low":0.003281,"close":0.003321},{"date":"2004-10-01","open":0.003314,"high":0.003355,"low":0.003274,"close":0.003333},{"date":"2004-10-04","open":0.003335,"high":0.003407,"low":0.003281,"close":0.003361},{"date":"2004-10-05","open":0.003362,"high":0.00339,"low":0.003295,"close":0.003338},{"date":"2004-10-06","open":0.003337,"high":0.00342,"low":0.003305,"close":0.003388},{"date":"2004-10-07","open":0.003386,"high":0.003435,"low":0.003366,"close":0.003403},{"date":"2004-10-08","open":0.003402,"high":0.003538,"low":0.003342,"close":0.003462},{"date":"2004-10-11","open":0.003465,"high":0.003503,"low":0.003436,"close":0.003468},{"date":"2004-10-12","open":0.003463,"high":0.003547,"low":0.003355,"close":0.003476},{"date":"2004-10-13","open":0.003476,"high":0.003527,"low":0.003043,"close":0.003107},{"date":"2004-10-14","open":0.003101,"high":0.003135,"low":0.002968,"close":0.003026},{"date":"2004-10-15","open":0.003034,"high":0.003138,"low":0.003002,"close":0.003116},{"date":"2004-10-18","open":0.003112,"high":0.003144,"low":0.003012,"close":0.003075},{"date":"2004-10-19","open":0.003062,"high":0.003143,"low":0.003032,"close":0.003076},{"date":"2004-10-20","open":0.003076,"high":0.003105,"low":0.00296,"close":0.003064},{"date":"2004-10-21","open":0.00306,"high":0.003123,"low":0.003025,"close":0.003086},{"date":"2004-10-22","open":0.003078,"high":0.003121,"low":0.003001,"close":0.003067},{"date":"2004-10-25","open":0.00306,"high":0.003085,"low":0.002909,"close":0.002969},{"date":"2004-10-26","open":0.002968,"high":0.003037,"low":0.002952,"close":0.002997},{"date":"2004-10-27","open":0.002986,"high":0.003053,"low":0.002964,"close":0.003026},{"date":"2004-10-28","open":0.003034,"high":0.003066,"low":0.002913,"close":0.002942},{"date":"2004-10-29","open":0.002945,"high":0.003149,"low":0.002918,"close":0.003115},{"date":"2004-11-01","open":0.003094,"high":0.003126,"low":0.003024,"close":0.003053},{"date":"2004-11-02","open":0.003056,"high":0.00317,"low":0.003036,"close":0.003138},{"date":"2004-11-03","open":0.003128,"high":0.003182,"low":0.003079,"close":0.003126},{"date":"2004-11-04","open":0.003126,"high":0.003192,"low":0.003058,"close":0.003131},{"date":"2004-11-05","open":0.003133,"high":0.003231,"low":0.003083,"close":0.003138},{"date":"2004-11-08","open":0.00314,"high":0.003191,"low":0.003107,"close":0.003141},{"date":"2004-11-09","open":0.003139,"high":0.003189,"low":0.00307,"close":0.003153},{"date":"2004-11-10","open":0.003148,"high":0.003198,"low":0.003082,"close":0.003137},{"date":"2004-11-11","open":0.003139,"high":0.003207,"low":0.003116,"close":0.003152},{"date":"2004-11-12","open":0.003156,"high":0.003213,"low":0.003117,"close":0.003182},{"date":"2004-11-15","open":0.00318,"high":0.003202,"low":0.003121,"close":0.003173},{"date":"2004-11-16","open":0.003177,"high":0.003184,"low":0.003063,"close":0.003108},{"date":"2004-11-17","open":0.003099,"high":0.003213,"low":0.003062,"close":0.003169},{"date":"2004-11-18","open":0.003159,"high":0.003253,"low":0.003147,"close":0.003217},{"date":"2004-11-19","open":0.003212,"high":0.003243,"low":0.003139,"close":0.003204},{"date":"2004-11-22","open":0.003197,"high":0.003199,"low":0.003095,"close":0.003138},{"date":"2004-11-23","open":0.003135,"high":0.003194,"low":0.003112,"close":0.003165},{"date":"2004-11-24","open":0.00316,"high":0.003226,"low":0.003141,"close":0.003202},{"date":"2004-11-29","open":0.003153,"high":0.003216,"low":0.003101,"close":0.00316},{"date":"2004-11-30","open":0.003156,"high":0.003218,"low":0.003122,"close":0.003164},{"date":"2004-12-01","open":0.003174,"high":0.003194,"low":0.003098,"close":0.003157},{"date":"2004-12-02","open":0.003156,"high":0.003216,"low":0.002987,"close":0.00304},{"date":"2004-12-03","open":0.003039,"high":0.003095,"low":0.00297,"close":0.00304},{"date":"2004-12-06","open":0.003039,"high":0.00307,"low":0.002978,"close":0.003037},{"date":"2004-12-07","open":0.003038,"high":0.003086,"low":0.002935,"close":0.00298},{"date":"2004-12-08","open":0.002983,"high":0.003126,"low":0.002861,"close":0.002999},{"date":"2004-12-09","open":0.002997,"high":0.00306,"low":0.002932,"close":0.003016},{"date":"2004-12-10","open":0.003007,"high":0.003079,"low":0.002974,"close":0.00305},{"date":"2004-12-13","open":0.003061,"high":0.003131,"low":0.003016,"close":0.003081},{"date":"2004-12-14","open":0.003081,"high":0.003143,"low":0.003051,"close":0.003119},{"date":"2004-12-15","open":0.003119,"high":0.003178,"low":0.003063,"close":0.003135},{"date":"2004-12-16","open":0.003134,"high":0.00322,"low":0.003103,"close":0.003172},{"date":"2004-12-17","open":0.003177,"high":0.003202,"low":0.003115,"close":0.00316},{"date":"2004-12-20","open":0.003146,"high":0.003213,"low":0.003127,"close":0.003202},{"date":"2004-12-21","open":0.003194,"high":0.003269,"low":0.003152,"close":0.003257},{"date":"2004-12-22","open":0.003255,"high":0.003308,"low":0.003158,"close":0.003193},{"date":"2004-12-23","open":0.003182,"high":0.003233,"low":0.003144,"close":0.003212},{"date":"2004-12-27","open":0.003225,"high":0.003248,"low":0.003183,"close":0.003226},{"date":"2004-12-28","open":0.003226,"high":0.003275,"low":0.003205,"close":0.003263},{"date":"2004-12-29","open":0.003262,"high":0.003345,"low":0.003215,"close":0.003307},{"date":"2004-12-30","open":0.003305,"high":0.003347,"low":0.003274,"close":0.003313},{"date":"2005-01-03","open":0.003319,"high":0.003454,"low":0.003279,"close":0.003429},{"date":"2005-01-04","open":0.003421,"high":0.003466,"low":0.003069,"close":0.003129},{"date":"2005-01-05","open":0.003142,"high":0.003228,"low":0.003116,"close":0.003218},{"date":"2005-01-06","open":0.00322,"high":0.003299,"low":0.003178,"close":0.003261},{"date":"2005-01-07","open":0.003258,"high":0.003327,"low":0.003207,"close":0.003266},{"date":"2005-01-10","open":0.003258,"high":0.003293,"low":0.00322,"close":0.003263},{"date":"2005-01-11","open":0.003265,"high":0.003348,"low":0.003234,"close":0.003307},{"date":"2005-01-12","open":0.00331,"high":0.003358,"low":0.003247,"close":0.003291},{"date":"2005-01-13","open":0.003288,"high":0.003314,"low":0.00322,"close":0.003249},{"date":"2005-01-14","open":0.003266,"high":0.003312,"low":0.003248,"close":0.003305},{"date":"2005-01-18","open":0.003315,"high":0.003334,"low":0.003234,"close":0.003309},{"date":"2005-01-19","open":0.003306,"high":0.003367,"low":0.003277,"close":0.00333},{"date":"2005-01-20","open":0.00332,"high":0.003367,"low":0.003299,"close":0.003348},{"date":"2005-01-21","open":0.003344,"high":0.003418,"low":0.003293,"close":0.00336},{"date":"2005-01-24","open":0.003363,"high":0.003401,"low":0.003326,"close":0.003348},{"date":"2005-01-25","open":0.003341,"high":0.003411,"low":0.003294,"close":0.003385},{"date":"2005-01-26","open":0.003379,"high":0.00341,"low":0.003301,"close":0.003363},{"date":"2005-01-27","open":0.003358,"high":0.003392,"low":0.003301,"close":0.003347},{"date":"2005-01-28","open":0.003329,"high":0.003391,"low":0.003319,"close":0.00336},{"date":"2005-01-31","open":0.00336,"high":0.003414,"low":0.003318,"close":0.003384},{"date":"2005-02-01","open":0.003382,"high":0.00341,"low":0.003304,"close":0.003348},{"date":"2005-02-02","open":0.00335,"high":0.003369,"low":0.003263,"close":0.003294},{"date":"2005-02-03","open":0.003303,"high":0.003357,"low":0.003199,"close":0.003318},{"date":"2005-02-04","open":0.003317,"high":0.003363,"low":0.003261,"close":0.003307},{"date":"2005-02-07","open":0.003293,"high":0.003384,"low":0.003279,"close":0.003343},{"date":"2005-02-08","open":0.003343,"high":0.003383,"low":0.003302,"close":0.00335},{"date":"2005-02-09","open":0.003353,"high":0.003385,"low":0.003301,"close":0.003346},{"date":"2005-02-10","open":0.003347,"high":0.003457,"low":0.00329,"close":0.003403},{"date":"2005-02-11","open":0.003401,"high":0.003412,"low":0.003325,"close":0.003371},{"date":"2005-02-14","open":0.003368,"high":0.003431,"low":0.00332,"close":0.003369},{"date":"2005-02-15","open":0.003368,"high":0.003434,"low":0.003357,"close":0.003413},{"date":"2005-02-16","open":0.00341,"high":0.00344,"low":0.003334,"close":0.003392},{"date":"2005-02-17","open":0.00339,"high":0.003525,"low":0.003336,"close":0.003485},{"date":"2005-02-18","open":0.003497,"high":0.003505,"low":0.003437,"close":0.003483},{"date":"2005-02-22","open":0.003479,"high":0.003521,"low":0.003391,"close":0.003418},{"date":"2005-02-23","open":0.003409,"high":0.003469,"low":0.00337,"close":0.00344},{"date":"2005-02-24","open":0.003438,"high":0.00346,"low":0.003332,"close":0.003404},{"date":"2005-02-25","open":0.003398,"high":0.003438,"low":0.003305,"close":0.003407},{"date":"2005-02-28","open":0.003401,"high":0.00346,"low":0.003371,"close":0.003424},{"date":"2005-03-01","open":0.003429,"high":0.003472,"low":0.003332,"close":0.003375},{"date":"2005-03-02","open":0.003376,"high":0.00345,"low":0.003315,"close":0.003405},{"date":"2005-03-03","open":0.003402,"high":0.003455,"low":0.003369,"close":0.003426},{"date":"2005-03-04","open":0.00342,"high":0.003501,"low":0.003358,"close":0.003434},{"date":"2005-03-07","open":0.00343,"high":0.003471,"low":0.003394,"close":0.003434},{"date":"2005-03-08","open":0.003427,"high":0.003495,"low":0.003373,"close":0.003399},{"date":"2005-03-09","open":0.003395,"high":0.003433,"low":0.00333,"close":0.003395},{"date":"2005-03-10","open":0.003395,"high":0.003422,"low":0.003324,"close":0.003374},{"date":"2005-03-11","open":0.003371,"high":0.003389,"low":0.00325,"close":0.00331},{"date":"2005-03-14","open":0.003304,"high":0.003372,"low":0.003257,"close":0.00333},{"date":"2005-03-15","open":0.003328,"high":0.003418,"low":0.003293,"close":0.003377},{"date":"2005-03-16","open":0.00337,"high":0.003436,"low":0.003335,"close":0.00339},{"date":"2005-03-17","open":0.003389,"high":0.00345,"low":0.003358,"close":0.003426},{"date":"2005-03-18","open":0.003418,"high":0.003483,"low":0.003376,"close":0.003427},{"date":"2005-03-21","open":0.003425,"high":0.003524,"low":0.003343,"close":0.003452},{"date":"2005-03-22","open":0.003453,"high":0.003505,"low":0.003429,"close":0.00347},{"date":"2005-03-23","open":0.003465,"high":0.003534,"low":0.003337,"close":0.003396},{"date":"2005-03-24","open":0.003413,"high":0.003457,"low":0.003381,"close":0.003422},{"date":"2005-03-28","open":0.003433,"high":0.003464,"low":0.003396,"close":0.003414},{"date":"2005-03-29","open":0.003416,"high":0.003473,"low":0.003393,"close":0.003452},{"date":"2005-03-30","open":0.003424,"high":0.003488,"low":0.00339,"close":0.003474},{"date":"2005-03-31","open":0.003464,"high":0.003538,"low":0.003449,"close":0.003485},{"date":"2005-04-01","open":0.003479,"high":0.003524,"low":0.003411,"close":0.003466},{"date":"2005-04-04","open":0.003456,"high":0.003522,"low":0.003427,"close":0.003509},{"date":"2005-04-05","open":0.00351,"high":0.003517,"low":0.003423,"close":0.00348},{"date":"2005-04-06","open":0.003473,"high":0.003547,"low":0.003437,"close":0.003515},{"date":"2005-04-07","open":0.003512,"high":0.003543,"low":0.003484,"close":0.003517},{"date":"2005-04-08","open":0.003504,"high":0.003549,"low":0.003479,"close":0.003516},{"date":"2005-04-11","open":0.003513,"high":0.003567,"low":0.003483,"close":0.003543},{"date":"2005-04-12","open":0.003542,"high":0.003586,"low":0.003453,"close":0.003485},{"date":"2005-04-13","open":0.003482,"high":0.003498,"low":0.003344,"close":0.003386},{"date":"2005-04-14","open":0.003377,"high":0.003447,"low":0.003269,"close":0.003356},{"date":"2005-04-15","open":0.003354,"high":0.003433,"low":0.003331,"close":0.003388},{"date":"2005-04-18","open":0.003379,"high":0.003438,"low":0.003319,"close":0.003368},{"date":"2005-04-19","open":0.003381,"high":0.003443,"low":0.003316,"close":0.003387},{"date":"2005-04-20","open":0.003385,"high":0.00349,"low":0.003363,"close":0.003457},{"date":"2005-04-21","open":0.003457,"high":0.003482,"low":0.003369,"close":0.003415},{"date":"2005-04-22","open":0.003414,"high":0.003453,"low":0.003387,"close":0.003416},{"date":"2005-04-25","open":0.003411,"high":0.003435,"low":0.003339,"close":0.003418},{"date":"2005-04-26","open":0.003418,"high":0.003434,"low":0.003325,"close":0.003341},{"date":"2005-04-27","open":0.003335,"high":0.003393,"low":0.003263,"close":0.003359},{"date":"2005-04-28","open":0.003316,"high":0.003348,"low":0.003274,"close":0.00334},{"date":"2005-04-29","open":0.003326,"high":0.0034,"low":0.003265,"close":0.003357},{"date":"2005-05-02","open":0.00335,"high":0.003405,"low":0.003298,"close":0.00338},{"date":"2005-05-03","open":0.00337,"high":0.003405,"low":0.003319,"close":0.003375},{"date":"2005-05-04","open":0.003369,"high":0.003403,"low":0.00327,"close":0.003323},{"date":"2005-05-05","open":0.003325,"high":0.003363,"low":0.003274,"close":0.00332},{"date":"2005-05-06","open":0.003327,"high":0.003416,"low":0.003301,"close":0.003375},{"date":"2005-05-09","open":0.003364,"high":0.003437,"low":0.003358,"close":0.003388},{"date":"2005-05-10","open":0.00339,"high":0.003422,"low":0.003364,"close":0.003405},{"date":"2005-05-11","open":0.003402,"high":0.003423,"low":0.003338,"close":0.003371},{"date":"2005-05-12","open":0.003368,"high":0.003426,"low":0.003199,"close":0.003259},{"date":"2005-05-13","open":0.00327,"high":0.003303,"low":0.003177,"close":0.003215},{"date":"2005-05-16","open":0.003227,"high":0.003253,"low":0.003159,"close":0.00321},{"date":"2005-05-17","open":0.003221,"high":0.003249,"low":0.003158,"close":0.003212},{"date":"2005-05-18","open":0.003211,"high":0.00329,"low":0.00319,"close":0.003261},{"date":"2005-05-19","open":0.003257,"high":0.003292,"low":0.003215,"close":0.003239},{"date":"2005-05-20","open":0.003231,"high":0.003309,"low":0.003213,"close":0.003292},{"date":"2005-05-23","open":0.00328,"high":0.003347,"low":0.003245,"close":0.003331},{"date":"2005-05-24","open":0.00333,"high":0.003402,"low":0.003305,"close":0.003364},{"date":"2005-05-25","open":0.003366,"high":0.003404,"low":0.003346,"close":0.003389},{"date":"2005-05-26","open":0.003383,"high":0.003488,"low":0.003352,"close":0.003468},{"date":"2005-05-27","open":0.003471,"high":0.003476,"low":0.003435,"close":0.003456},{"date":"2005-05-31","open":0.003416,"high":0.003506,"low":0.003377,"close":0.003477},{"date":"2005-06-01","open":0.00347,"high":0.003571,"low":0.003429,"close":0.003556},{"date":"2005-06-02","open":0.003552,"high":0.003648,"low":0.003471,"close":0.00357},{"date":"2005-06-03","open":0.003572,"high":0.0037,"low":0.003536,"close":0.003658},{"date":"2005-06-06","open":0.003662,"high":0.003724,"low":0.003616,"close":0.003651},{"date":"2005-06-07","open":0.003651,"high":0.003705,"low":0.003584,"close":0.003616},{"date":"2005-06-08","open":0.003616,"high":0.00364,"low":0.003567,"close":0.003624},{"date":"2005-06-09","open":0.003615,"high":0.003667,"low":0.003585,"close":0.003631},{"date":"2005-06-10","open":0.003628,"high":0.003684,"low":0.003574,"close":0.00364},{"date":"2005-06-13","open":0.003644,"high":0.003677,"low":0.003544,"close":0.003571},{"date":"2005-06-14","open":0.003571,"high":0.003627,"low":0.003526,"close":0.003556},{"date":"2005-06-15","open":0.003557,"high":0.003631,"low":0.003533,"close":0.003595},{"date":"2005-06-16","open":0.003601,"high":0.003686,"low":0.003528,"close":0.003584},{"date":"2005-06-17","open":0.003587,"high":0.003683,"low":0.003558,"close":0.003645},{"date":"2005-06-20","open":0.003643,"high":0.003706,"low":0.003569,"close":0.003608},{"date":"2005-06-21","open":0.003597,"high":0.003671,"low":0.003564,"close":0.003615},{"date":"2005-06-22","open":0.003616,"high":0.003638,"low":0.003543,"close":0.003604},{"date":"2005-06-23","open":0.003595,"high":0.003625,"low":0.003462,"close":0.003571},{"date":"2005-06-24","open":0.00357,"high":0.003659,"low":0.003538,"close":0.003604},{"date":"2005-06-27","open":0.003612,"high":0.003636,"low":0.003585,"close":0.003618},{"date":"2005-06-28","open":0.003622,"high":0.003662,"low":0.003572,"close":0.00363},{"date":"2005-06-29","open":0.003529,"high":0.003593,"low":0.003471,"close":0.003561},{"date":"2005-06-30","open":0.003553,"high":0.003604,"low":0.003418,"close":0.003455},{"date":"2005-07-01","open":0.003471,"high":0.003565,"low":0.003332,"close":0.003436},{"date":"2005-07-05","open":0.003451,"high":0.003578,"low":0.003439,"close":0.00356},{"date":"2005-07-06","open":0.003568,"high":0.003629,"low":0.003536,"close":0.003604},{"date":"2005-07-07","open":0.003598,"high":0.003651,"low":0.003502,"close":0.00362},{"date":"2005-07-08","open":0.003617,"high":0.003708,"low":0.003589,"close":0.003672},{"date":"2005-07-11","open":0.00367,"high":0.003733,"low":0.00362,"close":0.003662},{"date":"2005-07-12","open":0.003665,"high":0.003685,"low":0.003559,"close":0.003603},{"date":"2005-07-13","open":0.003603,"high":0.003702,"low":0.003584,"close":0.003649},{"date":"2005-07-14","open":0.003648,"high":0.003757,"low":0.00363,"close":0.003682},{"date":"2005-07-15","open":0.003683,"high":0.003747,"low":0.003661,"close":0.003708},{"date":"2005-07-18","open":0.003702,"high":0.00378,"low":0.003686,"close":0.003721},{"date":"2005-07-19","open":0.003726,"high":0.00379,"low":0.003686,"close":0.003776},{"date":"2005-07-20","open":0.003766,"high":0.003802,"low":0.003723,"close":0.00377},{"date":"2005-07-21","open":0.003766,"high":0.003801,"low":0.003678,"close":0.003688},{"date":"2005-07-22","open":0.003697,"high":0.003796,"low":0.003678,"close":0.003773},{"date":"2005-07-25","open":0.003768,"high":0.003817,"low":0.003755,"close":0.003799},{"date":"2005-07-26","open":0.003792,"high":0.003838,"low":0.00376,"close":0.003792},{"date":"2005-07-27","open":0.003793,"high":0.003876,"low":0.003758,"close":0.00383},{"date":"2005-07-28","open":0.003773,"high":0.003844,"low":0.003718,"close":0.003806},{"date":"2005-07-29","open":0.003802,"high":0.003821,"low":0.003748,"close":0.003774},{"date":"2005-08-01","open":0.003774,"high":0.003828,"low":0.003717,"close":0.003799},{"date":"2005-08-02","open":0.003795,"high":0.003819,"low":0.003751,"close":0.003798},{"date":"2005-08-03","open":0.003794,"high":0.003831,"low":0.003731,"close":0.003776},{"date":"2005-08-04","open":0.003779,"high":0.003794,"low":0.003699,"close":0.003729},{"date":"2005-08-05","open":0.00373,"high":0.003764,"low":0.003698,"close":0.003724},{"date":"2005-08-08","open":0.003717,"high":0.003763,"low":0.003686,"close":0.003739},{"date":"2005-08-09","open":0.003736,"high":0.003768,"low":0.003622,"close":0.003655},{"date":"2005-08-10","open":0.003649,"high":0.003742,"low":0.003606,"close":0.003698},{"date":"2005-08-11","open":0.003697,"high":0.00373,"low":0.003567,"close":0.003653},{"date":"2005-08-12","open":0.00365,"high":0.003761,"low":0.0036,"close":0.003713},{"date":"2005-08-15","open":0.003717,"high":0.003827,"low":0.003707,"close":0.003815},{"date":"2005-08-16","open":0.003818,"high":0.003899,"low":0.003762,"close":0.003797},{"date":"2005-08-17","open":0.003793,"high":0.003864,"low":0.003611,"close":0.003722},{"date":"2005-08-18","open":0.003714,"high":0.003803,"low":0.003681,"close":0.003731},{"date":"2005-08-19","open":0.003725,"high":0.00378,"low":0.003667,"close":0.003752},{"date":"2005-08-22","open":0.003758,"high":0.003831,"low":0.003708,"close":0.003804},{"date":"2005-08-23","open":0.003797,"high":0.003824,"low":0.003752,"close":0.003808},{"date":"2005-08-24","open":0.003809,"high":0.003839,"low":0.003724,"close":0.00377},{"date":"2005-08-25","open":0.003786,"high":0.003799,"low":0.0037,"close":0.003722},{"date":"2005-08-26","open":0.00372,"high":0.003846,"low":0.003706,"close":0.003829},{"date":"2005-08-29","open":0.003823,"high":0.003877,"low":0.00375,"close":0.003798},{"date":"2005-08-30","open":0.003676,"high":0.003815,"low":0.003671,"close":0.003782},{"date":"2005-08-31","open":0.003794,"high":0.003797,"low":0.003671,"close":0.003697},{"date":"2005-09-01","open":0.003696,"high":0.003765,"low":0.003588,"close":0.003691},{"date":"2005-09-02","open":0.00369,"high":0.003793,"low":0.003633,"close":0.003731},{"date":"2005-09-06","open":0.003716,"high":0.003763,"low":0.003664,"close":0.003703},{"date":"2005-09-07","open":0.003702,"high":0.003725,"low":0.003644,"close":0.003668},{"date":"2005-09-08","open":0.003677,"high":0.003701,"low":0.003549,"close":0.003591},{"date":"2005-09-09","open":0.00359,"high":0.003619,"low":0.003494,"close":0.003541},{"date":"2005-09-12","open":0.003547,"high":0.00365,"low":0.003519,"close":0.003624},{"date":"2005-09-13","open":0.003618,"high":0.003668,"low":0.003547,"close":0.003612},{"date":"2005-09-14","open":0.00361,"high":0.003619,"low":0.003521,"close":0.003551},{"date":"2005-09-15","open":0.003548,"high":0.003579,"low":0.003457,"close":0.003493},{"date":"2005-09-16","open":0.003488,"high":0.003511,"low":0.0034,"close":0.003438},{"date":"2005-09-19","open":0.003441,"high":0.003588,"low":0.003355,"close":0.003517},{"date":"2005-09-20","open":0.003523,"high":0.003634,"low":0.003474,"close":0.003545},{"date":"2005-09-21","open":0.003545,"high":0.003656,"low":0.003511,"close":0.003611},{"date":"2005-09-22","open":0.0036,"high":0.003695,"low":0.003555,"close":0.003636},{"date":"2005-09-23","open":0.003637,"high":0.003722,"low":0.003598,"close":0.003635},{"date":"2005-09-26","open":0.00365,"high":0.003764,"low":0.003603,"close":0.003699},{"date":"2005-09-27","open":0.003699,"high":0.003773,"low":0.003642,"close":0.003707},{"date":"2005-09-28","open":0.003697,"high":0.003766,"low":0.003635,"close":0.003695},{"date":"2005-09-29","open":0.003699,"high":0.00372,"low":0.003633,"close":0.003656},{"date":"2005-09-30","open":0.00365,"high":0.003708,"low":0.0036,"close":0.003658},{"date":"2005-10-03","open":0.003679,"high":0.003767,"low":0.003648,"close":0.003748},{"date":"2005-10-04","open":0.003751,"high":0.003783,"low":0.003702,"close":0.003763},{"date":"2005-10-05","open":0.003762,"high":0.00384,"low":0.003735,"close":0.003807},{"date":"2005-10-06","open":0.003808,"high":0.003831,"low":0.003723,"close":0.003754},{"date":"2005-10-07","open":0.003754,"high":0.003828,"low":0.003707,"close":0.003786},{"date":"2005-10-10","open":0.003783,"high":0.003836,"low":0.003745,"close":0.003778},{"date":"2005-10-11","open":0.003777,"high":0.003847,"low":0.003745,"close":0.003825},{"date":"2005-10-12","open":0.003823,"high":0.003875,"low":0.003711,"close":0.003763},{"date":"2005-10-13","open":0.00377,"high":0.003849,"low":0.003692,"close":0.003725},{"date":"2005-10-14","open":0.003734,"high":0.003797,"low":0.003658,"close":0.003723},{"date":"2005-10-17","open":0.003732,"high":0.003889,"low":0.003675,"close":0.003821},{"date":"2005-10-18","open":0.003822,"high":0.003881,"low":0.003792,"close":0.003846},{"date":"2005-10-19","open":0.003847,"high":0.003934,"low":0.003769,"close":0.003877},{"date":"2005-10-20","open":0.003878,"high":0.004022,"low":0.00383,"close":0.003871},{"date":"2005-10-21","open":0.003871,"high":0.003886,"low":0.003668,"close":0.003822},{"date":"2005-10-24","open":0.003831,"high":0.00388,"low":0.003717,"close":0.003821},{"date":"2005-10-25","open":0.00382,"high":0.003914,"low":0.00372,"close":0.003843},{"date":"2005-10-26","open":0.00384,"high":0.003903,"low":0.003743,"close":0.003844},{"date":"2005-10-27","open":0.00384,"high":0.003875,"low":0.003757,"close":0.003793},{"date":"2005-10-28","open":0.003789,"high":0.003862,"low":0.003718,"close":0.003833},{"date":"2005-10-31","open":0.00382,"high":0.003919,"low":0.003785,"close":0.003879},{"date":"2005-11-01","open":0.003882,"high":0.003993,"low":0.003807,"close":0.003943},{"date":"2005-11-02","open":0.003932,"high":0.003983,"low":0.003886,"close":0.00394},{"date":"2005-11-03","open":0.003931,"high":0.004003,"low":0.003901,"close":0.003955},{"date":"2005-11-04","open":0.003951,"high":0.004065,"low":0.003904,"close":0.004031},{"date":"2005-11-07","open":0.004031,"high":0.004058,"low":0.003969,"close":0.004013},{"date":"2005-11-08","open":0.004012,"high":0.004042,"low":0.003931,"close":0.003976},{"date":"2005-11-09","open":0.003969,"high":0.004008,"low":0.003887,"close":0.003918},{"date":"2005-11-10","open":0.003918,"high":0.004024,"low":0.003885,"close":0.004001},{"date":"2005-11-11","open":0.003999,"high":0.004093,"low":0.003979,"close":0.004059},{"date":"2005-11-14","open":0.004058,"high":0.00411,"low":0.004019,"close":0.004079},{"date":"2005-11-15","open":0.004068,"high":0.004153,"low":0.004038,"close":0.004119},{"date":"2005-11-16","open":0.004119,"high":0.004138,"low":0.003953,"close":0.004039},{"date":"2005-11-17","open":0.004036,"high":0.004079,"low":0.003926,"close":0.003997},{"date":"2005-11-18","open":0.003969,"high":0.004088,"low":0.003946,"close":0.004068},{"date":"2005-11-21","open":0.004086,"high":0.004101,"low":0.003971,"close":0.004032},{"date":"2005-11-22","open":0.004031,"high":0.004039,"low":0.003842,"close":0.00389},{"date":"2005-11-23","open":0.003895,"high":0.004041,"low":0.003824,"close":0.003999},{"date":"2005-11-28","open":0.003936,"high":0.00409,"low":0.003913,"close":0.004046},{"date":"2005-11-29","open":0.003769,"high":0.003865,"low":0.00374,"close":0.003796},{"date":"2005-11-30","open":0.003784,"high":0.003891,"low":0.003782,"close":0.003862},{"date":"2005-12-01","open":0.003862,"high":0.004046,"low":0.003778,"close":0.003949},{"date":"2005-12-02","open":0.003942,"high":0.004029,"low":0.00387,"close":0.003907},{"date":"2005-12-05","open":0.003894,"high":0.003962,"low":0.003841,"close":0.003916},{"date":"2005-12-06","open":0.003916,"high":0.003958,"low":0.003834,"close":0.003867},{"date":"2005-12-07","open":0.003864,"high":0.003968,"low":0.003817,"close":0.003923},{"date":"2005-12-08","open":0.003922,"high":0.003947,"low":0.00384,"close":0.003884},{"date":"2005-12-09","open":0.003877,"high":0.003897,"low":0.003788,"close":0.003829},{"date":"2005-12-12","open":0.003827,"high":0.00387,"low":0.003637,"close":0.003737},{"date":"2005-12-13","open":0.00375,"high":0.003894,"low":0.003727,"close":0.003867},{"date":"2005-12-14","open":0.003856,"high":0.004002,"low":0.003733,"close":0.003866},{"date":"2005-12-15","open":0.00387,"high":0.003999,"low":0.003831,"close":0.00395},{"date":"2005-12-16","open":0.003944,"high":0.004095,"low":0.003888,"close":0.004011},{"date":"2005-12-19","open":0.004012,"high":0.004035,"low":0.003925,"close":0.003977},{"date":"2005-12-20","open":0.003971,"high":0.004079,"low":0.00392,"close":0.004064},{"date":"2005-12-21","open":0.00406,"high":0.004112,"low":0.004004,"close":0.004073},{"date":"2005-12-22","open":0.004064,"high":0.004103,"low":0.003962,"close":0.004011},{"date":"2005-12-23","open":0.004021,"high":0.004061,"low":0.003998,"close":0.004037},{"date":"2005-12-27","open":0.004013,"high":0.004097,"low":0.003983,"close":0.004053},{"date":"2005-12-28","open":0.004046,"high":0.004066,"low":0.003948,"close":0.004007},{"date":"2005-12-29","open":0.004007,"high":0.004035,"low":0.003895,"close":0.003953},{"date":"2005-12-30","open":0.003946,"high":0.003976,"low":0.003901,"close":0.003929},{"date":"2006-01-03","open":0.003913,"high":0.003966,"low":0.003758,"close":0.003847},{"date":"2006-01-04","open":0.003845,"high":0.004004,"low":0.003803,"close":0.003916},{"date":"2006-01-05","open":0.003911,"high":0.004005,"low":0.003836,"close":0.003904},{"date":"2006-01-06","open":0.003908,"high":0.003994,"low":0.003765,"close":0.003854},{"date":"2006-01-09","open":0.00384,"high":0.003952,"low":0.003773,"close":0.003809},{"date":"2006-01-10","open":0.003766,"high":0.003925,"low":0.003762,"close":0.003861},{"date":"2006-01-11","open":0.003864,"high":0.003905,"low":0.003802,"close":0.003808},{"date":"2006-01-12","open":0.003808,"high":0.003872,"low":0.003774,"close":0.0038},{"date":"2006-01-13","open":0.003852,"high":0.003898,"low":0.003782,"close":0.003793},{"date":"2006-01-17","open":0.003761,"high":0.003846,"low":0.003698,"close":0.003808},{"date":"2006-01-18","open":0.003803,"high":0.003921,"low":0.003726,"close":0.003893},{"date":"2006-01-19","open":0.003887,"high":0.003941,"low":0.003764,"close":0.003776},{"date":"2006-01-20","open":0.003773,"high":0.003839,"low":0.003663,"close":0.003773},{"date":"2006-01-23","open":0.003773,"high":0.003869,"low":0.003713,"close":0.003794},{"date":"2006-01-24","open":0.003795,"high":0.003893,"low":0.003751,"close":0.003857},{"date":"2006-01-25","open":0.003856,"high":0.003959,"low":0.003788,"close":0.003917},{"date":"2006-01-26","open":0.003913,"high":0.004,"low":0.003887,"close":0.003932},{"date":"2006-01-27","open":0.003929,"high":0.004027,"low":0.00389,"close":0.003996},{"date":"2006-01-30","open":0.003963,"high":0.003982,"low":0.003893,"close":0.003907},{"date":"2006-01-31","open":0.003902,"high":0.003918,"low":0.003821,"close":0.003872},{"date":"2006-02-01","open":0.003869,"high":0.003964,"low":0.003838,"close":0.003918},{"date":"2006-02-02","open":0.003915,"high":0.004047,"low":0.003881,"close":0.004003},{"date":"2006-02-03","open":0.004002,"high":0.004086,"low":0.003965,"close":0.004038},{"date":"2006-02-06","open":0.004019,"high":0.004091,"low":0.003955,"close":0.004057},{"date":"2006-02-07","open":0.004056,"high":0.004224,"low":0.003959,"close":0.004106},{"date":"2006-02-08","open":0.004107,"high":0.004197,"low":0.004022,"close":0.004107},{"date":"2006-02-09","open":0.004112,"high":0.004197,"low":0.003985,"close":0.004057},{"date":"2006-02-10","open":0.004049,"high":0.004191,"low":0.003819,"close":0.004019},{"date":"2006-02-13","open":0.004023,"high":0.004145,"low":0.003934,"close":0.004121},{"date":"2006-02-14","open":0.004118,"high":0.004232,"low":0.004024,"close":0.004129},{"date":"2006-02-15","open":0.004127,"high":0.004212,"low":0.003947,"close":0.004037},{"date":"2006-02-16","open":0.004036,"high":0.004139,"low":0.003897,"close":0.00405},{"date":"2006-02-17","open":0.004059,"high":0.004112,"low":0.003942,"close":0.003969},{"date":"2006-02-21","open":0.004008,"high":0.004127,"low":0.003918,"close":0.004085},{"date":"2006-02-22","open":0.004076,"high":0.004138,"low":0.004008,"close":0.004068},{"date":"2006-02-23","open":0.004073,"high":0.004116,"low":0.00394,"close":0.004003},{"date":"2006-02-24","open":0.003998,"high":0.004067,"low":0.0039,"close":0.003934},{"date":"2006-02-27","open":0.003938,"high":0.003992,"low":0.003769,"close":0.003825},{"date":"2006-02-28","open":0.003823,"high":0.003949,"low":0.003755,"close":0.003863},{"date":"2006-03-01","open":0.003867,"high":0.003983,"low":0.003808,"close":0.003951},{"date":"2006-03-02","open":0.003952,"high":0.004032,"low":0.003886,"close":0.003975},{"date":"2006-03-03","open":0.003977,"high":0.004027,"low":0.003946,"close":0.003986},{"date":"2006-03-06","open":0.003986,"high":0.004092,"low":0.003834,"close":0.003945},{"date":"2006-03-07","open":0.00395,"high":0.004017,"low":0.003851,"close":0.003926},{"date":"2006-03-08","open":0.003921,"high":0.004041,"low":0.003849,"close":0.003975},{"date":"2006-03-09","open":0.003971,"high":0.004084,"low":0.003915,"close":0.004014},{"date":"2006-03-10","open":0.004016,"high":0.00414,"low":0.003931,"close":0.004083},{"date":"2006-03-13","open":0.004071,"high":0.004156,"low":0.004025,"close":0.004101},{"date":"2006-03-14","open":0.004098,"high":0.00416,"low":0.004001,"close":0.004076},{"date":"2006-03-15","open":0.004073,"high":0.004143,"low":0.00402,"close":0.004059},{"date":"2006-03-16","open":0.004057,"high":0.004145,"low":0.004004,"close":0.004079},{"date":"2006-03-17","open":0.004078,"high":0.004277,"low":0.00405,"close":0.004251},{"date":"2006-03-20","open":0.004323,"high":0.00436,"low":0.004187,"close":0.004197},{"date":"2006-03-21","open":0.0042,"high":0.004337,"low":0.004178,"close":0.004201},{"date":"2006-03-22","open":0.004205,"high":0.004296,"low":0.004181,"close":0.00424},{"date":"2006-03-23","open":0.004234,"high":0.004401,"low":0.004231,"close":0.004354},{"date":"2006-03-24","open":0.004346,"high":0.004393,"low":0.004241,"close":0.004272},{"date":"2006-03-27","open":0.004284,"high":0.004362,"low":0.004202,"close":0.004283},{"date":"2006-03-28","open":0.004279,"high":0.004326,"low":0.004242,"close":0.004283},{"date":"2006-03-29","open":0.0043,"high":0.004377,"low":0.00419,"close":0.004253},{"date":"2006-03-30","open":0.004213,"high":0.004326,"low":0.004113,"close":0.004198},{"date":"2006-03-31","open":0.004205,"high":0.0043,"low":0.004115,"close":0.004198},{"date":"2006-04-03","open":0.004184,"high":0.004367,"low":0.00411,"close":0.004287},{"date":"2006-04-04","open":0.004287,"high":0.004351,"low":0.004243,"close":0.004293},{"date":"2006-04-05","open":0.004282,"high":0.004426,"low":0.004256,"close":0.004381},{"date":"2006-04-06","open":0.004382,"high":0.004473,"low":0.004315,"close":0.004413},{"date":"2006-04-07","open":0.004417,"high":0.004507,"low":0.004289,"close":0.004455},{"date":"2006-04-10","open":0.004466,"high":0.004576,"low":0.004385,"close":0.004501},{"date":"2006-04-11","open":0.004521,"high":0.004585,"low":0.00441,"close":0.00454},{"date":"2006-04-12","open":0.00454,"high":0.004689,"low":0.004473,"close":0.004609},{"date":"2006-04-13","open":0.004612,"high":0.004746,"low":0.00458,"close":0.004692},{"date":"2006-04-17","open":0.004685,"high":0.004889,"low":0.004528,"close":0.004678},{"date":"2006-04-18","open":0.004681,"high":0.00483,"low":0.004637,"close":0.004767},{"date":"2006-04-19","open":0.004768,"high":0.004814,"low":0.004581,"close":0.004653},{"date":"2006-04-20","open":0.004641,"high":0.004876,"low":0.004361,"close":0.004754},{"date":"2006-04-21","open":0.004771,"high":0.005124,"low":0.004557,"close":0.004942},{"date":"2006-04-24","open":0.004896,"high":0.005116,"low":0.004778,"close":0.004986},{"date":"2006-04-25","open":0.004968,"high":0.005354,"low":0.004806,"close":0.005236},{"date":"2006-04-26","open":0.005242,"high":0.005543,"low":0.005125,"close":0.005288},{"date":"2006-04-27","open":0.005157,"high":0.005336,"low":0.004889,"close":0.004999},{"date":"2006-04-28","open":0.004997,"high":0.005189,"low":0.004818,"close":0.004921},{"date":"2006-05-01","open":0.004947,"high":0.005092,"low":0.004819,"close":0.00503},{"date":"2006-05-02","open":0.005044,"high":0.005098,"low":0.004826,"close":0.004909},{"date":"2006-05-03","open":0.004903,"high":0.005015,"low":0.004729,"close":0.004944},{"date":"2006-05-04","open":0.00493,"high":0.005288,"low":0.004815,"close":0.005143},{"date":"2006-05-05","open":0.005139,"high":0.005263,"low":0.005022,"close":0.005105},{"date":"2006-05-08","open":0.005107,"high":0.005278,"low":0.004957,"close":0.00515},{"date":"2006-05-09","open":0.005132,"high":0.005298,"low":0.004969,"close":0.005126},{"date":"2006-05-10","open":0.005123,"high":0.005326,"low":0.005086,"close":0.005226},{"date":"2006-05-11","open":0.005234,"high":0.005762,"low":0.005052,"close":0.005437},{"date":"2006-05-12","open":0.005436,"high":0.005624,"low":0.005202,"close":0.005428},{"date":"2006-05-15","open":0.005399,"high":0.005773,"low":0.004801,"close":0.005469},{"date":"2006-05-16","open":0.005451,"high":0.005731,"low":0.005117,"close":0.005545},{"date":"2006-05-17","open":0.005539,"high":0.005678,"low":0.005058,"close":0.005307},{"date":"2006-05-18","open":0.005293,"high":0.005662,"low":0.005129,"close":0.00545},{"date":"2006-05-19","open":0.005373,"high":0.005711,"low":0.004979,"close":0.00528},{"date":"2006-05-22","open":0.005243,"high":0.005583,"low":0.004952,"close":0.005263},{"date":"2006-05-23","open":0.005246,"high":0.006017,"low":0.00503,"close":0.005767},{"date":"2006-05-24","open":0.005726,"high":0.006088,"low":0.005237,"close":0.005708},{"date":"2006-05-25","open":0.005703,"high":0.005932,"low":0.005411,"close":0.005717},{"date":"2006-05-26","open":0.005709,"high":0.005964,"low":0.005582,"close":0.00586},{"date":"2006-05-30","open":0.005693,"high":0.005919,"low":0.005383,"close":0.005562},{"date":"2006-05-31","open":0.005561,"high":0.005839,"low":0.005396,"close":0.005584},{"date":"2006-06-01","open":0.005586,"high":0.005824,"low":0.005128,"close":0.005479},{"date":"2006-06-02","open":0.005472,"high":0.005801,"low":0.005386,"close":0.005595},{"date":"2006-06-05","open":0.005586,"high":0.005753,"low":0.005385,"close":0.005551},{"date":"2006-06-06","open":0.005516,"high":0.005693,"low":0.005297,"close":0.005498},{"date":"2006-06-07","open":0.005493,"high":0.005931,"low":0.005279,"close":0.005666},{"date":"2006-06-08","open":0.005659,"high":0.005851,"low":0.005252,"close":0.005469},{"date":"2006-06-09","open":0.00548,"high":0.005748,"low":0.005211,"close":0.005332},{"date":"2006-06-12","open":0.005338,"high":0.005612,"low":0.005143,"close":0.005281},{"date":"2006-06-13","open":0.005293,"high":0.005709,"low":0.004904,"close":0.005311},{"date":"2006-06-14","open":0.005354,"high":0.005756,"low":0.005161,"close":0.005395},{"date":"2006-06-15","open":0.005427,"high":0.00604,"low":0.005145,"close":0.005637},{"date":"2006-06-16","open":0.005651,"high":0.005788,"low":0.00545,"close":0.005658},{"date":"2006-06-19","open":0.005619,"high":0.0058,"low":0.005298,"close":0.005508},{"date":"2006-06-20","open":0.005459,"high":0.005651,"low":0.00522,"close":0.005463},{"date":"2006-06-21","open":0.005474,"high":0.005588,"low":0.00527,"close":0.005398},{"date":"2006-06-22","open":0.005427,"high":0.005706,"low":0.005223,"close":0.005356},{"date":"2006-06-23","open":0.005354,"high":0.005744,"low":0.005161,"close":0.005511},{"date":"2006-06-26","open":0.005494,"high":0.005776,"low":0.005388,"close":0.005656},{"date":"2006-06-27","open":0.005693,"high":0.005739,"low":0.005259,"close":0.005453},{"date":"2006-06-28","open":0.005429,"high":0.005698,"low":0.005318,"close":0.005668},{"date":"2006-06-29","open":0.005459,"high":0.005757,"low":0.00527,"close":0.005639},{"date":"2006-06-30","open":0.005608,"high":0.005878,"low":0.005348,"close":0.005446},{"date":"2006-07-05","open":0.005359,"high":0.005552,"low":0.005289,"close":0.005406},{"date":"2006-07-06","open":0.005395,"high":0.005826,"low":0.00529,"close":0.005684},{"date":"2006-07-07","open":0.005686,"high":0.00575,"low":0.005529,"close":0.005588},{"date":"2006-07-10","open":0.005609,"high":0.005782,"low":0.005483,"close":0.005722},{"date":"2006-07-11","open":0.005727,"high":0.005866,"low":0.005505,"close":0.005654},{"date":"2006-07-12","open":0.005624,"high":0.005883,"low":0.005495,"close":0.005628},{"date":"2006-07-13","open":0.005639,"high":0.005709,"low":0.005369,"close":0.005618},{"date":"2006-07-14","open":0.005607,"high":0.00569,"low":0.005449,"close":0.005558},{"date":"2006-07-17","open":0.005555,"high":0.005782,"low":0.005181,"close":0.005522},{"date":"2006-07-18","open":0.005512,"high":0.005851,"low":0.005387,"close":0.005678},{"date":"2006-07-19","open":0.005658,"high":0.005962,"low":0.005328,"close":0.00559},{"date":"2006-07-20","open":0.00559,"high":0.005748,"low":0.005228,"close":0.005391},{"date":"2006-07-21","open":0.00538,"high":0.005617,"low":0.00508,"close":0.005358},{"date":"2006-07-24","open":0.005323,"high":0.005618,"low":0.00515,"close":0.005515},{"date":"2006-07-25","open":0.005509,"high":0.005697,"low":0.005343,"close":0.0056},{"date":"2006-07-26","open":0.0056,"high":0.005648,"low":0.00543,"close":0.005547},{"date":"2006-07-27","open":0.005541,"high":0.005647,"low":0.005349,"close":0.0055},{"date":"2006-07-28","open":0.005364,"high":0.00558,"low":0.005293,"close":0.005479},{"date":"2006-07-31","open":0.00549,"high":0.005706,"low":0.005454,"close":0.005519},{"date":"2006-08-01","open":0.00552,"high":0.005614,"low":0.005407,"close":0.005454},{"date":"2006-08-02","open":0.005456,"high":0.00551,"low":0.005328,"close":0.005407},{"date":"2006-08-03","open":0.005414,"high":0.005578,"low":0.005161,"close":0.005311},{"date":"2006-08-04","open":0.005287,"high":0.005626,"low":0.005219,"close":0.005537},{"date":"2006-08-07","open":0.005543,"high":0.005618,"low":0.005355,"close":0.005475},{"date":"2006-08-08","open":0.005479,"high":0.00558,"low":0.005403,"close":0.00548},{"date":"2006-08-09","open":0.005495,"high":0.005779,"low":0.005338,"close":0.005604},{"date":"2006-08-10","open":0.005607,"high":0.005799,"low":0.005405,"close":0.005611},{"date":"2006-08-11","open":0.005595,"high":0.005778,"low":0.005185,"close":0.005395},{"date":"2006-08-14","open":0.005406,"high":0.005581,"low":0.00536,"close":0.005533},{"date":"2006-08-15","open":0.005538,"high":0.00567,"low":0.005421,"close":0.005574},{"date":"2006-08-16","open":0.00557,"high":0.005672,"low":0.005362,"close":0.00543},{"date":"2006-08-17","open":0.00545,"high":0.005686,"low":0.005125,"close":0.005369},{"date":"2006-08-18","open":0.005376,"high":0.005629,"low":0.005329,"close":0.005524},{"date":"2006-08-21","open":0.0055,"high":0.005703,"low":0.005334,"close":0.005541},{"date":"2006-08-22","open":0.005529,"high":0.005607,"low":0.00535,"close":0.005509},{"date":"2006-08-23","open":0.005513,"high":0.005607,"low":0.005357,"close":0.005474},{"date":"2006-08-24","open":0.005465,"high":0.00557,"low":0.005212,"close":0.005455},{"date":"2006-08-25","open":0.005435,"high":0.005511,"low":0.005383,"close":0.005457},{"date":"2006-08-28","open":0.005437,"high":0.00558,"low":0.005399,"close":0.005537},{"date":"2006-08-29","open":0.005547,"high":0.005618,"low":0.005354,"close":0.005476},{"date":"2006-08-30","open":0.005478,"high":0.005537,"low":0.005296,"close":0.005355},{"date":"2006-08-31","open":0.005359,"high":0.005607,"low":0.005228,"close":0.005449},{"date":"2006-09-01","open":0.005475,"high":0.00549,"low":0.005446,"close":0.005471},{"date":"2006-09-04","open":0.005581,"high":0.005598,"low":0.005581,"close":0.005598},{"date":"2006-09-05","open":0.005459,"high":0.005767,"low":0.005327,"close":0.005603},{"date":"2006-09-06","open":0.005596,"high":0.005749,"low":0.005551,"close":0.005733},{"date":"2006-09-07","open":0.005729,"high":0.005949,"low":0.00553,"close":0.005838},{"date":"2006-09-08","open":0.005818,"high":0.00598,"low":0.005641,"close":0.00578},{"date":"2006-09-11","open":0.00578,"high":0.006068,"low":0.005468,"close":0.005722},{"date":"2006-09-12","open":0.005706,"high":0.005841,"low":0.005511,"close":0.005676},{"date":"2006-09-13","open":0.005688,"high":0.005857,"low":0.005545,"close":0.005677},{"date":"2006-09-14","open":0.005678,"high":0.005908,"low":0.005575,"close":0.005759},{"date":"2006-09-15","open":0.005752,"high":0.005851,"low":0.005565,"close":0.00568},{"date":"2006-09-18","open":0.005667,"high":0.005866,"low":0.005569,"close":0.00576},{"date":"2006-09-19","open":0.00576,"high":0.005875,"low":0.005631,"close":0.005788},{"date":"2006-09-20","open":0.005794,"high":0.005855,"low":0.005494,"close":0.005759},{"date":"2006-09-21","open":0.005746,"high":0.005949,"low":0.005644,"close":0.005833},{"date":"2006-09-22","open":0.005818,"high":0.005959,"low":0.005667,"close":0.005784},{"date":"2006-09-25","open":0.005766,"high":0.005872,"low":0.005603,"close":0.005785},{"date":"2006-09-26","open":0.005785,"high":0.005901,"low":0.005688,"close":0.005805},{"date":"2006-09-27","open":0.005819,"high":0.005946,"low":0.005696,"close":0.00578},{"date":"2006-09-28","open":0.005768,"high":0.00582,"low":0.005552,"close":0.005611},{"date":"2006-09-29","open":0.005663,"high":0.005813,"low":0.005576,"close":0.005727},{"date":"2006-10-02","open":0.005709,"high":0.005831,"low":0.00558,"close":0.005685},{"date":"2006-10-03","open":0.005688,"high":0.005917,"low":0.005412,"close":0.005645},{"date":"2006-10-04","open":0.00561,"high":0.005959,"low":0.005438,"close":0.005656},{"date":"2006-10-05","open":0.005571,"high":0.005993,"low":0.005536,"close":0.005734},{"date":"2006-10-06","open":0.005798,"high":0.006067,"low":0.005691,"close":0.005875},{"date":"2006-10-09","open":0.005862,"high":0.006026,"low":0.005781,"close":0.005856},{"date":"2006-10-10","open":0.005867,"high":0.00599,"low":0.005743,"close":0.005863},{"date":"2006-10-11","open":0.005864,"high":0.005975,"low":0.005743,"close":0.005915},{"date":"2006-10-12","open":0.005905,"high":0.005969,"low":0.00572,"close":0.005836},{"date":"2006-10-13","open":0.005756,"high":0.006072,"low":0.005677,"close":0.005759},{"date":"2006-10-16","open":0.005726,"high":0.006051,"low":0.005665,"close":0.005983},{"date":"2006-10-17","open":0.005971,"high":0.006109,"low":0.005786,"close":0.00589},{"date":"2006-10-18","open":0.005868,"high":0.005965,"low":0.005787,"close":0.005899},{"date":"2006-10-19","open":0.005889,"high":0.005974,"low":0.005744,"close":0.005825},{"date":"2006-10-20","open":0.00581,"high":0.005921,"low":0.00566,"close":0.005805},{"date":"2006-10-23","open":0.005884,"high":0.005974,"low":0.005709,"close":0.00592},{"date":"2006-10-24","open":0.005827,"high":0.006012,"low":0.005688,"close":0.005817},{"date":"2006-10-25","open":0.005777,"high":0.005875,"low":0.005652,"close":0.005763},{"date":"2006-10-26","open":0.005762,"high":0.005821,"low":0.005616,"close":0.005669},{"date":"2006-10-27","open":0.005675,"high":0.005753,"low":0.005605,"close":0.005666},{"date":"2006-10-30","open":0.005651,"high":0.005677,"low":0.005357,"close":0.005529},{"date":"2006-10-31","open":0.005523,"high":0.005628,"low":0.005465,"close":0.005513},{"date":"2006-11-01","open":0.005514,"high":0.005646,"low":0.005179,"close":0.005233},{"date":"2006-11-02","open":0.005263,"high":0.005353,"low":0.005165,"close":0.005243},{"date":"2006-11-03","open":0.005252,"high":0.005387,"low":0.005179,"close":0.005281},{"date":"2006-11-06","open":0.005285,"high":0.005388,"low":0.005196,"close":0.005315},{"date":"2006-11-07","open":0.005324,"high":0.005463,"low":0.005279,"close":0.00536},{"date":"2006-11-08","open":0.005349,"high":0.005446,"low":0.005126,"close":0.005247},{"date":"2006-11-09","open":0.005249,"high":0.005398,"low":0.005061,"close":0.005196},{"date":"2006-11-10","open":0.005229,"high":0.005295,"low":0.004828,"close":0.004902},{"date":"2006-11-13","open":0.004908,"high":0.005028,"low":0.004764,"close":0.004914},{"date":"2006-11-14","open":0.004931,"high":0.005077,"low":0.004839,"close":0.00494},{"date":"2006-11-15","open":0.004938,"high":0.005179,"low":0.00485,"close":0.004961},{"date":"2006-11-16","open":0.004959,"high":0.004994,"low":0.004813,"close":0.004891},{"date":"2006-11-17","open":0.004877,"high":0.004988,"low":0.004776,"close":0.004912},{"date":"2006-11-20","open":0.004909,"high":0.004994,"low":0.004813,"close":0.004889},{"date":"2006-11-21","open":0.004893,"high":0.005034,"low":0.004813,"close":0.004955},{"date":"2006-11-22","open":0.004948,"high":0.005062,"low":0.004866,"close":0.004946},{"date":"2006-11-27","open":0.004937,"high":0.005168,"low":0.004843,"close":0.004976},{"date":"2006-11-28","open":0.004972,"high":0.005064,"low":0.004845,"close":0.004924},{"date":"2006-11-29","open":0.004908,"high":0.004989,"low":0.004801,"close":0.004916},{"date":"2006-11-30","open":0.004903,"high":0.005006,"low":0.004817,"close":0.004894},{"date":"2006-12-01","open":0.004871,"high":0.004929,"low":0.00479,"close":0.004875},{"date":"2006-12-04","open":0.004873,"high":0.004922,"low":0.004837,"close":0.004879},{"date":"2006-12-05","open":0.004866,"high":0.005119,"low":0.00483,"close":0.005012},{"date":"2006-12-06","open":0.005013,"high":0.00514,"low":0.004855,"close":0.004969},{"date":"2006-12-07","open":0.004958,"high":0.005038,"low":0.00482,"close":0.00487},{"date":"2006-12-08","open":0.004879,"high":0.004982,"low":0.00481,"close":0.004932},{"date":"2006-12-11","open":0.004939,"high":0.005033,"low":0.004875,"close":0.004936},{"date":"2006-12-12","open":0.004939,"high":0.005005,"low":0.004858,"close":0.004899},{"date":"2006-12-13","open":0.004887,"high":0.004951,"low":0.004767,"close":0.004796},{"date":"2006-12-14","open":0.004801,"high":0.004924,"low":0.004784,"close":0.004846},{"date":"2006-12-15","open":0.004835,"high":0.004985,"low":0.004703,"close":0.004872},{"date":"2006-12-18","open":0.004879,"high":0.004949,"low":0.004824,"close":0.004903},{"date":"2006-12-19","open":0.0049,"high":0.00493,"low":0.004789,"close":0.004825},{"date":"2006-12-20","open":0.004824,"high":0.00487,"low":0.004684,"close":0.004733},{"date":"2006-12-21","open":0.004752,"high":0.004801,"low":0.004567,"close":0.004634},{"date":"2006-12-22","open":0.004619,"high":0.004684,"low":0.004559,"close":0.004586},{"date":"2006-12-26","open":0.004552,"high":0.004618,"low":0.004499,"close":0.004591},{"date":"2006-12-27","open":0.004591,"high":0.004693,"low":0.004537,"close":0.004623},{"date":"2006-12-28","open":0.004627,"high":0.004631,"low":0.004516,"close":0.004545},{"date":"2006-12-29","open":0.00454,"high":0.004602,"low":0.004428,"close":0.0045},{"date":"2007-01-02","open":0.00438,"high":0.004473,"low":0.004301,"close":0.004473},{"date":"2007-01-03","open":0.004351,"high":0.004463,"low":0.004086,"close":0.004206},{"date":"2007-01-04","open":0.004227,"high":0.004274,"low":0.00404,"close":0.004155},{"date":"2007-01-05","open":0.004187,"high":0.004395,"low":0.004013,"close":0.004177},{"date":"2007-01-08","open":0.004161,"high":0.00428,"low":0.004033,"close":0.004148},{"date":"2007-01-09","open":0.004144,"high":0.00425,"low":0.004041,"close":0.004156},{"date":"2007-01-10","open":0.004156,"high":0.00443,"low":0.004154,"close":0.004343},{"date":"2007-01-11","open":0.004367,"high":0.004427,"low":0.004228,"close":0.004331},{"date":"2007-01-12","open":0.004339,"high":0.004354,"low":0.004127,"close":0.004152},{"date":"2007-01-16","open":0.004162,"high":0.004216,"low":0.003951,"close":0.004118},{"date":"2007-01-17","open":0.004093,"high":0.004152,"low":0.003971,"close":0.004057},{"date":"2007-01-18","open":0.004036,"high":0.004162,"low":0.003891,"close":0.003968},{"date":"2007-01-19","open":0.00396,"high":0.004057,"low":0.003895,"close":0.003955},{"date":"2007-01-22","open":0.003969,"high":0.004041,"low":0.003904,"close":0.003989},{"date":"2007-01-23","open":0.003977,"high":0.004136,"low":0.003882,"close":0.003994},{"date":"2007-01-24","open":0.004005,"high":0.004097,"low":0.003966,"close":0.004013},{"date":"2007-01-25","open":0.004031,"high":0.004158,"low":0.003965,"close":0.004096},{"date":"2007-01-26","open":0.004103,"high":0.004152,"low":0.003989,"close":0.00409},{"date":"2007-01-29","open":0.004081,"high":0.004142,"low":0.00388,"close":0.003952},{"date":"2007-01-30","open":0.003911,"high":0.003989,"low":0.003841,"close":0.00394},{"date":"2007-01-31","open":0.003944,"high":0.004031,"low":0.003869,"close":0.003944},{"date":"2007-02-01","open":0.003926,"high":0.003963,"low":0.003769,"close":0.003817},{"date":"2007-02-02","open":0.003832,"high":0.00393,"low":0.003585,"close":0.003719},{"date":"2007-02-05","open":0.003695,"high":0.003768,"low":0.003658,"close":0.003683},{"date":"2007-02-06","open":0.003708,"high":0.003828,"low":0.003645,"close":0.00379},{"date":"2007-02-07","open":0.003783,"high":0.003809,"low":0.003663,"close":0.003735},{"date":"2007-02-08","open":0.00374,"high":0.003784,"low":0.003581,"close":0.003697},{"date":"2007-02-09","open":0.003698,"high":0.003826,"low":0.003636,"close":0.003745},{"date":"2007-02-12","open":0.003749,"high":0.003832,"low":0.00365,"close":0.003713},{"date":"2007-02-13","open":0.003705,"high":0.003909,"low":0.003662,"close":0.003866},{"date":"2007-02-14","open":0.003859,"high":0.003922,"low":0.003787,"close":0.003835},{"date":"2007-02-15","open":0.003827,"high":0.004036,"low":0.0038,"close":0.003968},{"date":"2007-02-16","open":0.003942,"high":0.004,"low":0.003882,"close":0.003931},{"date":"2007-02-19","open":0.003928,"high":0.003953,"low":0.003871,"close":0.003898},{"date":"2007-02-20","open":0.003928,"high":0.004029,"low":0.003782,"close":0.003912},{"date":"2007-02-21","open":0.003912,"high":0.004046,"low":0.00373,"close":0.003881},{"date":"2007-02-22","open":0.003899,"high":0.004117,"low":0.003856,"close":0.00405},{"date":"2007-02-23","open":0.004055,"high":0.004241,"low":0.003983,"close":0.004136},{"date":"2007-02-26","open":0.004151,"high":0.004219,"low":0.004078,"close":0.00414},{"date":"2007-02-27","open":0.004151,"high":0.004341,"low":0.003964,"close":0.004111},{"date":"2007-02-28","open":0.004098,"high":0.004239,"low":0.003996,"close":0.004092},{"date":"2007-03-01","open":0.00411,"high":0.004243,"low":0.004021,"close":0.004141},{"date":"2007-03-02","open":0.004137,"high":0.004335,"low":0.004015,"close":0.004203},{"date":"2007-03-05","open":0.004171,"high":0.004258,"low":0.004057,"close":0.004178},{"date":"2007-03-06","open":0.004167,"high":0.004326,"low":0.004092,"close":0.004199},{"date":"2007-03-07","open":0.004212,"high":0.004344,"low":0.004149,"close":0.004261},{"date":"2007-03-08","open":0.004297,"high":0.004428,"low":0.004224,"close":0.004323},{"date":"2007-03-09","open":0.004323,"high":0.004362,"low":0.004208,"close":0.00427},{"date":"2007-03-12","open":0.004271,"high":0.004414,"low":0.00421,"close":0.004381},{"date":"2007-03-13","open":0.004376,"high":0.004468,"low":0.004268,"close":0.004349},{"date":"2007-03-14","open":0.004335,"high":0.004493,"low":0.004308,"close":0.004398},{"date":"2007-03-15","open":0.004418,"high":0.004644,"low":0.004361,"close":0.004618},{"date":"2007-03-16","open":0.004612,"high":0.004669,"low":0.004495,"close":0.004605},{"date":"2007-03-19","open":0.004606,"high":0.004664,"low":0.004516,"close":0.004618},{"date":"2007-03-20","open":0.004618,"high":0.004692,"low":0.004539,"close":0.004604},{"date":"2007-03-21","open":0.004577,"high":0.004645,"low":0.004485,"close":0.004574},{"date":"2007-03-22","open":0.004566,"high":0.004673,"low":0.00455,"close":0.004627},{"date":"2007-03-23","open":0.00464,"high":0.004782,"low":0.004604,"close":0.004669},{"date":"2007-03-26","open":0.004668,"high":0.00479,"low":0.004605,"close":0.004727},{"date":"2007-03-27","open":0.004727,"high":0.004757,"low":0.004565,"close":0.004615},{"date":"2007-03-28","open":0.004589,"high":0.004641,"low":0.004499,"close":0.004593},{"date":"2007-03-29","open":0.004568,"high":0.004688,"low":0.0045,"close":0.004623},{"date":"2007-03-30","open":0.004641,"high":0.004741,"low":0.004583,"close":0.004703},{"date":"2007-04-02","open":0.004689,"high":0.004827,"low":0.004622,"close":0.004734},{"date":"2007-04-03","open":0.00476,"high":0.00498,"low":0.004726,"close":0.004949},{"date":"2007-04-04","open":0.004938,"high":0.005081,"low":0.00481,"close":0.005001},{"date":"2007-04-05","open":0.004962,"high":0.005062,"low":0.004912,"close":0.004971},{"date":"2007-04-09","open":0.004972,"high":0.005231,"low":0.004922,"close":0.005179},{"date":"2007-04-10","open":0.005209,"high":0.005283,"low":0.005082,"close":0.005174},{"date":"2007-04-11","open":0.005135,"high":0.005337,"low":0.005073,"close":0.005255},{"date":"2007-04-12","open":0.005236,"high":0.005366,"low":0.005057,"close":0.005152},{"date":"2007-04-13","open":0.005113,"high":0.005241,"low":0.00504,"close":0.00512},{"date":"2007-04-16","open":0.005133,"high":0.005249,"low":0.00503,"close":0.005096},{"date":"2007-04-17","open":0.005112,"high":0.005357,"low":0.005027,"close":0.00531},{"date":"2007-04-18","open":0.005291,"high":0.005356,"low":0.005193,"close":0.00522},{"date":"2007-04-19","open":0.005262,"high":0.005366,"low":0.005051,"close":0.005211},{"date":"2007-04-20","open":0.005215,"high":0.005318,"low":0.005104,"close":0.005189},{"date":"2007-04-23","open":0.005172,"high":0.005285,"low":0.005104,"close":0.005233},{"date":"2007-04-24","open":0.005247,"high":0.005372,"low":0.00507,"close":0.005166},{"date":"2007-04-25","open":0.00518,"high":0.005269,"low":0.005103,"close":0.005217},{"date":"2007-04-26","open":0.005239,"high":0.005353,"low":0.005008,"close":0.005145},{"date":"2007-04-27","open":0.005172,"high":0.005283,"low":0.005046,"close":0.005181},{"date":"2007-04-30","open":0.005162,"high":0.005287,"low":0.005129,"close":0.005203},{"date":"2007-05-01","open":0.00519,"high":0.00542,"low":0.005171,"close":0.005366},{"date":"2007-05-02","open":0.005345,"high":0.005463,"low":0.005299,"close":0.005398},{"date":"2007-05-03","open":0.005385,"high":0.00556,"low":0.005293,"close":0.005445},{"date":"2007-05-04","open":0.005456,"high":0.005577,"low":0.005349,"close":0.005449},{"date":"2007-05-07","open":0.005424,"high":0.005501,"low":0.005342,"close":0.005382},{"date":"2007-05-08","open":0.005369,"high":0.005488,"low":0.005338,"close":0.005415},{"date":"2007-05-09","open":0.005434,"high":0.005542,"low":0.005269,"close":0.00539},{"date":"2007-05-10","open":0.005365,"high":0.005532,"low":0.005211,"close":0.005347},{"date":"2007-05-11","open":0.005342,"high":0.005458,"low":0.00523,"close":0.005361},{"date":"2007-05-14","open":0.005335,"high":0.005406,"low":0.005143,"close":0.005219},{"date":"2007-05-15","open":0.005207,"high":0.005336,"low":0.005121,"close":0.005245},{"date":"2007-05-16","open":0.005247,"high":0.005355,"low":0.005064,"close":0.005174},{"date":"2007-05-17","open":0.005161,"high":0.005259,"low":0.004853,"close":0.005031},{"date":"2007-05-18","open":0.005022,"high":0.005088,"low":0.004864,"close":0.00502},{"date":"2007-05-21","open":0.005018,"high":0.005179,"low":0.004968,"close":0.005123},{"date":"2007-05-22","open":0.005109,"high":0.005219,"low":0.004943,"close":0.005005},{"date":"2007-05-23","open":0.005012,"high":0.005068,"low":0.004893,"close":0.004981},{"date":"2007-05-24","open":0.005002,"high":0.005124,"low":0.004784,"close":0.004868},{"date":"2007-05-25","open":0.004865,"high":0.005086,"low":0.004818,"close":0.005067},{"date":"2007-05-29","open":0.005052,"high":0.005139,"low":0.00493,"close":0.005052},{"date":"2007-05-30","open":0.004986,"high":0.005047,"low":0.004905,"close":0.005011},{"date":"2007-05-31","open":0.005024,"high":0.005162,"low":0.004942,"close":0.005093},{"date":"2007-06-01","open":0.005097,"high":0.005145,"low":0.004982,"close":0.00503},{"date":"2007-06-04","open":0.005026,"high":0.005176,"low":0.004967,"close":0.005128},{"date":"2007-06-05","open":0.005134,"high":0.005191,"low":0.005038,"close":0.005098},{"date":"2007-06-06","open":0.005084,"high":0.005155,"low":0.004956,"close":0.005046},{"date":"2007-06-07","open":0.005023,"high":0.005151,"low":0.004928,"close":0.005077},{"date":"2007-06-08","open":0.005061,"high":0.00521,"low":0.004872,"close":0.005009},{"date":"2007-06-11","open":0.005028,"high":0.005148,"low":0.004962,"close":0.005093},{"date":"2007-06-12","open":0.005101,"high":0.005176,"low":0.004941,"close":0.005033},{"date":"2007-06-13","open":0.005002,"high":0.005136,"low":0.004887,"close":0.005076},{"date":"2007-06-14","open":0.005048,"high":0.005274,"low":0.00502,"close":0.005172},{"date":"2007-06-15","open":0.005172,"high":0.00525,"low":0.005067,"close":0.005195},{"date":"2007-06-18","open":0.005178,"high":0.00535,"low":0.005129,"close":0.00518},{"date":"2007-06-19","open":0.005171,"high":0.005202,"low":0.005047,"close":0.005107},{"date":"2007-06-20","open":0.005118,"high":0.005263,"low":0.005083,"close":0.005216},{"date":"2007-06-21","open":0.005195,"high":0.005301,"low":0.005098,"close":0.005202},{"date":"2007-06-22","open":0.005206,"high":0.005243,"low":0.005114,"close":0.005148},{"date":"2007-06-25","open":0.005145,"high":0.005232,"low":0.00501,"close":0.005189},{"date":"2007-06-26","open":0.00516,"high":0.005287,"low":0.005057,"close":0.005135},{"date":"2007-06-27","open":0.005154,"high":0.005257,"low":0.00508,"close":0.005206},{"date":"2007-06-28","open":0.00521,"high":0.005352,"low":0.005129,"close":0.00527},{"date":"2007-06-29","open":0.005272,"high":0.005356,"low":0.005221,"close":0.005301},{"date":"2007-07-02","open":0.005292,"high":0.005431,"low":0.005198,"close":0.00535},{"date":"2007-07-03","open":0.00534,"high":0.005443,"low":0.005292,"close":0.005409},{"date":"2007-07-04","open":0.005384,"high":0.00547,"low":0.005371,"close":0.005455},{"date":"2007-07-05","open":0.005384,"high":0.005558,"low":0.005359,"close":0.005523},{"date":"2007-07-06","open":0.005503,"high":0.005573,"low":0.005414,"close":0.005489},{"date":"2007-07-09","open":0.005466,"high":0.005593,"low":0.005389,"close":0.005478},{"date":"2007-07-10","open":0.005468,"high":0.005543,"low":0.00536,"close":0.005433},{"date":"2007-07-11","open":0.005404,"high":0.005504,"low":0.005358,"close":0.00547},{"date":"2007-07-12","open":0.00544,"high":0.00553,"low":0.005306,"close":0.005358},{"date":"2007-07-13","open":0.005357,"high":0.00544,"low":0.005272,"close":0.005384},{"date":"2007-07-16","open":0.00538,"high":0.005437,"low":0.005297,"close":0.005346},{"date":"2007-07-17","open":0.005344,"high":0.005384,"low":0.005252,"close":0.005335},{"date":"2007-07-18","open":0.005309,"high":0.005374,"low":0.005221,"close":0.005289},{"date":"2007-07-19","open":0.00529,"high":0.005454,"low":0.005252,"close":0.0054},{"date":"2007-07-20","open":0.005379,"high":0.005512,"low":0.005305,"close":0.005412},{"date":"2007-07-23","open":0.00541,"high":0.005508,"low":0.0053,"close":0.005365},{"date":"2007-07-24","open":0.005339,"high":0.005437,"low":0.005222,"close":0.005285},{"date":"2007-07-25","open":0.005285,"high":0.005408,"low":0.00516,"close":0.005277},{"date":"2007-07-26","open":0.005287,"high":0.005485,"low":0.005174,"close":0.005315},{"date":"2007-07-27","open":0.00533,"high":0.00544,"low":0.005252,"close":0.005373},{"date":"2007-07-30","open":0.005244,"high":0.005356,"low":0.005165,"close":0.005304},{"date":"2007-07-31","open":0.0053,"high":0.005422,"low":0.00526,"close":0.005371},{"date":"2007-08-01","open":0.005384,"high":0.005441,"low":0.005228,"close":0.005304},{"date":"2007-08-02","open":0.005291,"high":0.005369,"low":0.005248,"close":0.005281},{"date":"2007-08-03","open":0.005304,"high":0.005316,"low":0.005036,"close":0.005083},{"date":"2007-08-06","open":0.005079,"high":0.005128,"low":0.004995,"close":0.005083},{"date":"2007-08-07","open":0.005085,"high":0.005211,"low":0.005068,"close":0.005139},{"date":"2007-08-08","open":0.00513,"high":0.00517,"low":0.004948,"close":0.005011},{"date":"2007-08-09","open":0.005023,"high":0.005165,"low":0.00484,"close":0.004996},{"date":"2007-08-10","open":0.004964,"high":0.005058,"low":0.004779,"close":0.004929},{"date":"2007-08-13","open":0.004936,"high":0.005073,"low":0.004923,"close":0.005054},{"date":"2007-08-14","open":0.005022,"high":0.005106,"low":0.004899,"close":0.004958},{"date":"2007-08-15","open":0.004934,"high":0.004989,"low":0.004828,"close":0.004902},{"date":"2007-08-16","open":0.004891,"high":0.005114,"low":0.004482,"close":0.004696},{"date":"2007-08-17","open":0.004759,"high":0.004893,"low":0.004552,"close":0.004719},{"date":"2007-08-20","open":0.004753,"high":0.004873,"low":0.004703,"close":0.00474},{"date":"2007-08-21","open":0.004748,"high":0.004797,"low":0.004673,"close":0.004728},{"date":"2007-08-22","open":0.004725,"high":0.004877,"low":0.004684,"close":0.004803},{"date":"2007-08-23","open":0.004819,"high":0.004934,"low":0.004788,"close":0.004882},{"date":"2007-08-24","open":0.004883,"high":0.005064,"low":0.004732,"close":0.004926},{"date":"2007-08-27","open":0.004941,"high":0.005164,"low":0.004918,"close":0.004953},{"date":"2007-08-28","open":0.004973,"high":0.005022,"low":0.004804,"close":0.004917},{"date":"2007-08-29","open":0.004887,"high":0.005015,"low":0.004797,"close":0.00496},{"date":"2007-08-30","open":0.004948,"high":0.005007,"low":0.004891,"close":0.004968},{"date":"2007-08-31","open":0.004946,"high":0.005082,"low":0.004869,"close":0.004982},{"date":"2007-09-03","open":0.004967,"high":0.004982,"low":0.004899,"close":0.004933},{"date":"2007-09-04","open":0.004967,"high":0.004982,"low":0.004718,"close":0.004781},{"date":"2007-09-05","open":0.004795,"high":0.004872,"low":0.004669,"close":0.004724},{"date":"2007-09-06","open":0.004705,"high":0.004854,"low":0.004567,"close":0.004687},{"date":"2007-09-07","open":0.004681,"high":0.004736,"low":0.004474,"close":0.004582},{"date":"2007-09-10","open":0.004574,"high":0.004629,"low":0.004495,"close":0.004572},{"date":"2007-09-11","open":0.004569,"high":0.004794,"low":0.004481,"close":0.004698},{"date":"2007-09-12","open":0.004687,"high":0.004741,"low":0.004591,"close":0.004661},{"date":"2007-09-13","open":0.00466,"high":0.004817,"low":0.004626,"close":0.004731},{"date":"2007-09-14","open":0.004738,"high":0.004862,"low":0.004632,"close":0.004726},{"date":"2007-09-17","open":0.004739,"high":0.004815,"low":0.00464,"close":0.004725},{"date":"2007-09-18","open":0.00471,"high":0.004874,"low":0.004623,"close":0.004764},{"date":"2007-09-19","open":0.004773,"high":0.004954,"low":0.004701,"close":0.004901},{"date":"2007-09-20","open":0.004879,"high":0.004966,"low":0.00476,"close":0.004858},{"date":"2007-09-21","open":0.004828,"high":0.00498,"low":0.00477,"close":0.004862},{"date":"2007-09-24","open":0.004858,"high":0.004986,"low":0.004817,"close":0.00493},{"date":"2007-09-25","open":0.004936,"high":0.005026,"low":0.00484,"close":0.004912},{"date":"2007-09-26","open":0.00491,"high":0.004997,"low":0.004831,"close":0.004914},{"date":"2007-09-27","open":0.004923,"high":0.005011,"low":0.004863,"close":0.00493},{"date":"2007-09-28","open":0.004922,"high":0.004997,"low":0.004817,"close":0.004853},{"date":"2007-10-01","open":0.00485,"high":0.004941,"low":0.004817,"close":0.004895},{"date":"2007-10-02","open":0.004882,"high":0.005155,"low":0.004849,"close":0.00504},{"date":"2007-10-03","open":0.005049,"high":0.005162,"low":0.005006,"close":0.005116},{"date":"2007-10-04","open":0.005102,"high":0.005175,"low":0.004971,"close":0.005026},{"date":"2007-10-05","open":0.005026,"high":0.005128,"low":0.004947,"close":0.004986},{"date":"2007-10-08","open":0.004996,"high":0.005104,"low":0.004784,"close":0.004891},{"date":"2007-10-09","open":0.004897,"high":0.005017,"low":0.004799,"close":0.004868},{"date":"2007-10-10","open":0.004872,"high":0.005017,"low":0.004796,"close":0.004952},{"date":"2007-10-11","open":0.00496,"high":0.005004,"low":0.004781,"close":0.004849},{"date":"2007-10-12","open":0.004852,"high":0.004924,"low":0.004792,"close":0.004845},{"date":"2007-10-15","open":0.004838,"high":0.004966,"low":0.004765,"close":0.004836},{"date":"2007-10-16","open":0.004822,"high":0.004891,"low":0.004666,"close":0.004778},{"date":"2007-10-17","open":0.004745,"high":0.004837,"low":0.00464,"close":0.004717},{"date":"2007-10-18","open":0.004713,"high":0.00475,"low":0.004553,"close":0.004607},{"date":"2007-10-19","open":0.004583,"high":0.004687,"low":0.004531,"close":0.004622},{"date":"2007-10-22","open":0.004586,"high":0.004883,"low":0.004464,"close":0.004587},{"date":"2007-10-23","open":0.004632,"high":0.004691,"low":0.004551,"close":0.004604},{"date":"2007-10-24","open":0.004583,"high":0.004628,"low":0.004466,"close":0.00451},{"date":"2007-10-25","open":0.00451,"high":0.004566,"low":0.004467,"close":0.004521},{"date":"2007-10-26","open":0.004509,"high":0.0046,"low":0.004414,"close":0.004492},{"date":"2007-10-29","open":0.004502,"high":0.004551,"low":0.004404,"close":0.004442},{"date":"2007-10-30","open":0.00443,"high":0.004504,"low":0.004316,"close":0.004419},{"date":"2007-10-31","open":0.004428,"high":0.004503,"low":0.004306,"close":0.004367},{"date":"2007-11-01","open":0.004353,"high":0.004441,"low":0.004177,"close":0.004236},{"date":"2007-11-02","open":0.004254,"high":0.004282,"low":0.004075,"close":0.004113},{"date":"2007-11-05","open":0.004132,"high":0.004192,"low":0.004035,"close":0.004073},{"date":"2007-11-06","open":0.004113,"high":0.00415,"low":0.003992,"close":0.004058},{"date":"2007-11-07","open":0.004015,"high":0.004122,"low":0.003833,"close":0.00391},{"date":"2007-11-08","open":0.003894,"high":0.003957,"low":0.003754,"close":0.003826},{"date":"2007-11-09","open":0.003765,"high":0.003908,"low":0.003699,"close":0.003768},{"date":"2007-11-12","open":0.003775,"high":0.003992,"low":0.003641,"close":0.003849},{"date":"2007-11-13","open":0.003862,"high":0.003973,"low":0.003767,"close":0.003889},{"date":"2007-11-14","open":0.003879,"high":0.004134,"low":0.003802,"close":0.004046},{"date":"2007-11-15","open":0.003978,"high":0.004194,"low":0.003739,"close":0.003913},{"date":"2007-11-16","open":0.003904,"high":0.004048,"low":0.003793,"close":0.004017},{"date":"2007-11-19","open":0.004002,"high":0.0041,"low":0.003744,"close":0.003835},{"date":"2007-11-20","open":0.003833,"high":0.003948,"low":0.003629,"close":0.003825},{"date":"2007-11-21","open":0.003776,"high":0.003827,"low":0.003562,"close":0.003616},{"date":"2007-11-22","open":0.003595,"high":0.003701,"low":0.003562,"close":0.003641},{"date":"2007-11-23","open":0.00362,"high":0.003761,"low":0.003475,"close":0.003627},{"date":"2007-11-26","open":0.003631,"high":0.003714,"low":0.003542,"close":0.003658},{"date":"2007-11-27","open":0.003607,"high":0.003738,"low":0.003537,"close":0.003639},{"date":"2007-11-28","open":0.003635,"high":0.003856,"low":0.003595,"close":0.003756},{"date":"2007-11-29","open":0.003741,"high":0.003938,"low":0.003724,"close":0.003856},{"date":"2007-11-30","open":0.003871,"high":0.00407,"low":0.00383,"close":0.004036},{"date":"2007-12-03","open":0.004037,"high":0.004098,"low":0.00382,"close":0.003874},{"date":"2007-12-04","open":0.003828,"high":0.003886,"low":0.003668,"close":0.003739},{"date":"2007-12-05","open":0.003738,"high":0.003863,"low":0.003677,"close":0.003783},{"date":"2007-12-06","open":0.003805,"high":0.003901,"low":0.003712,"close":0.003777},{"date":"2007-12-07","open":0.003784,"high":0.003962,"low":0.003756,"close":0.003907},{"date":"2007-12-10","open":0.003888,"high":0.003927,"low":0.003754,"close":0.003802},{"date":"2007-12-11","open":0.00382,"high":0.003891,"low":0.003694,"close":0.003782},{"date":"2007-12-12","open":0.003784,"high":0.003821,"low":0.003622,"close":0.003708},{"date":"2007-12-13","open":0.003684,"high":0.003828,"low":0.003584,"close":0.003683},{"date":"2007-12-14","open":0.003692,"high":0.003761,"low":0.003612,"close":0.003705},{"date":"2007-12-17","open":0.003706,"high":0.003774,"low":0.00355,"close":0.003614},{"date":"2007-12-18","open":0.003599,"high":0.003668,"low":0.00353,"close":0.003573},{"date":"2007-12-19","open":0.003585,"high":0.003705,"low":0.003563,"close":0.003673},{"date":"2007-12-20","open":0.003671,"high":0.003784,"low":0.003653,"close":0.003692},{"date":"2007-12-21","open":0.003709,"high":0.003889,"low":0.00363,"close":0.003799},{"date":"2007-12-24","open":0.003814,"high":0.003946,"low":0.003794,"close":0.003862},{"date":"2007-12-26","open":0.00387,"high":0.003938,"low":0.003777,"close":0.003822},{"date":"2007-12-27","open":0.003818,"high":0.00389,"low":0.00372,"close":0.003765},{"date":"2007-12-28","open":0.003761,"high":0.003767,"low":0.003632,"close":0.003645},{"date":"2007-12-31","open":0.003645,"high":0.003715,"low":0.003566,"close":0.003629},{"date":"2008-01-02","open":0.003631,"high":0.003725,"low":0.00351,"close":0.003563},{"date":"2008-01-03","open":0.003555,"high":0.003724,"low":0.0035,"close":0.003668},{"date":"2008-01-04","open":0.003674,"high":0.003775,"low":0.003562,"close":0.003647},{"date":"2008-01-07","open":0.003629,"high":0.003718,"low":0.003579,"close":0.003644},{"date":"2008-01-08","open":0.003637,"high":0.003863,"low":0.003541,"close":0.003747},{"date":"2008-01-09","open":0.003702,"high":0.003866,"low":0.003644,"close":0.003724},{"date":"2008-01-10","open":0.003738,"high":0.00381,"low":0.003583,"close":0.003672},{"date":"2008-01-11","open":0.003659,"high":0.003743,"low":0.003614,"close":0.003681},{"date":"2008-01-14","open":0.003675,"high":0.003762,"low":0.003603,"close":0.003696},{"date":"2008-01-15","open":0.003694,"high":0.003781,"low":0.003473,"close":0.003591},{"date":"2008-01-16","open":0.003604,"high":0.003695,"low":0.003493,"close":0.003597},{"date":"2008-01-17","open":0.003613,"high":0.003709,"low":0.003511,"close":0.003614},{"date":"2008-01-18","open":0.003583,"high":0.003728,"low":0.003536,"close":0.003668},{"date":"2008-01-22","open":0.003673,"high":0.003855,"low":0.003363,"close":0.00359},{"date":"2008-01-23","open":0.00356,"high":0.00365,"low":0.003419,"close":0.003479},{"date":"2008-01-24","open":0.003508,"high":0.003609,"low":0.00342,"close":0.003501},{"date":"2008-01-25","open":0.003492,"high":0.003582,"low":0.003423,"close":0.003496},{"date":"2008-01-28","open":0.003496,"high":0.003528,"low":0.003352,"close":0.00344},{"date":"2008-01-29","open":0.003429,"high":0.003609,"low":0.003407,"close":0.003566},{"date":"2008-01-30","open":0.003529,"high":0.00358,"low":0.003414,"close":0.003483},{"date":"2008-01-31","open":0.003462,"high":0.0036,"low":0.003425,"close":0.003554},{"date":"2008-02-01","open":0.00354,"high":0.003681,"low":0.003449,"close":0.003583},{"date":"2008-02-04","open":0.003595,"high":0.003711,"low":0.003544,"close":0.003627},{"date":"2008-02-05","open":0.003646,"high":0.003735,"low":0.003492,"close":0.003608},{"date":"2008-02-06","open":0.003582,"high":0.003761,"low":0.003477,"close":0.003656},{"date":"2008-02-07","open":0.003627,"high":0.003846,"low":0.003576,"close":0.003796},{"date":"2008-02-08","open":0.003749,"high":0.003911,"low":0.003694,"close":0.003838},{"date":"2008-02-11","open":0.003809,"high":0.003914,"low":0.00378,"close":0.00384},{"date":"2008-02-12","open":0.003825,"high":0.003966,"low":0.003799,"close":0.003907},{"date":"2008-02-13","open":0.003893,"high":0.003957,"low":0.003802,"close":0.003879},{"date":"2008-02-14","open":0.003886,"high":0.003959,"low":0.003768,"close":0.00383},{"date":"2008-02-15","open":0.003813,"high":0.003962,"low":0.003771,"close":0.003888},{"date":"2008-02-19","open":0.003895,"high":0.004133,"low":0.00376,"close":0.004005},{"date":"2008-02-20","open":0.003997,"high":0.004072,"low":0.00386,"close":0.003954},{"date":"2008-02-21","open":0.003948,"high":0.004088,"low":0.003875,"close":0.004014},{"date":"2008-02-22","open":0.004002,"high":0.004069,"low":0.003929,"close":0.003998},{"date":"2008-02-25","open":0.004003,"high":0.004115,"low":0.003865,"close":0.003976},{"date":"2008-02-26","open":0.003967,"high":0.004096,"low":0.003847,"close":0.003983},{"date":"2008-02-27","open":0.003985,"high":0.004058,"low":0.003915,"close":0.003994},{"date":"2008-02-28","open":0.003992,"high":0.004093,"low":0.003923,"close":0.004008},{"date":"2008-02-29","open":0.003985,"high":0.004028,"low":0.003884,"close":0.003954},{"date":"2008-03-03","open":0.003943,"high":0.004067,"low":0.003867,"close":0.003992},{"date":"2008-03-04","open":0.003992,"high":0.004123,"low":0.00384,"close":0.003955},{"date":"2008-03-05","open":0.003957,"high":0.004148,"low":0.00381,"close":0.004028},{"date":"2008-03-06","open":0.004,"high":0.004163,"low":0.003872,"close":0.003995},{"date":"2008-03-07","open":0.003988,"high":0.004063,"low":0.003892,"close":0.004025},{"date":"2008-03-10","open":0.004015,"high":0.00408,"low":0.003835,"close":0.003905},{"date":"2008-03-11","open":0.003898,"high":0.004027,"low":0.003808,"close":0.003879},{"date":"2008-03-12","open":0.003893,"high":0.003965,"low":0.003807,"close":0.003913},{"date":"2008-03-13","open":0.003879,"high":0.003932,"low":0.003781,"close":0.003849},{"date":"2008-03-14","open":0.003819,"high":0.003933,"low":0.003756,"close":0.00383},{"date":"2008-03-17","open":0.00381,"high":0.003903,"low":0.003534,"close":0.003675},{"date":"2008-03-18","open":0.003707,"high":0.003852,"low":0.003612,"close":0.00373},{"date":"2008-03-19","open":0.003785,"high":0.004018,"low":0.003618,"close":0.003844},{"date":"2008-03-20","open":0.003839,"high":0.004001,"low":0.003667,"close":0.003884},{"date":"2008-03-24","open":0.003866,"high":0.004025,"low":0.003801,"close":0.003943},{"date":"2008-03-25","open":0.003953,"high":0.004068,"low":0.00383,"close":0.003934},{"date":"2008-03-26","open":0.003928,"high":0.004012,"low":0.003849,"close":0.003924},{"date":"2008-03-27","open":0.00392,"high":0.004142,"low":0.003895,"close":0.004082},{"date":"2008-03-28","open":0.004047,"high":0.004232,"low":0.003976,"close":0.004091},{"date":"2008-03-31","open":0.0041,"high":0.004221,"low":0.004021,"close":0.004157},{"date":"2008-04-01","open":0.004143,"high":0.004376,"low":0.004007,"close":0.004288},{"date":"2008-04-02","open":0.004283,"high":0.004396,"low":0.004132,"close":0.004307},{"date":"2008-04-03","open":0.004275,"high":0.004409,"low":0.004205,"close":0.004289},{"date":"2008-04-04","open":0.004286,"high":0.004393,"low":0.004206,"close":0.00433},{"date":"2008-04-07","open":0.004311,"high":0.004374,"low":0.004211,"close":0.004294},{"date":"2008-04-08","open":0.004285,"high":0.004352,"low":0.004156,"close":0.004238},{"date":"2008-04-09","open":0.004224,"high":0.004436,"low":0.0041,"close":0.004267},{"date":"2008-04-10","open":0.004283,"high":0.004365,"low":0.004147,"close":0.004211},{"date":"2008-04-11","open":0.004202,"high":0.00432,"low":0.00417,"close":0.004255},{"date":"2008-04-14","open":0.004269,"high":0.004313,"low":0.004079,"close":0.004196},{"date":"2008-04-15","open":0.004182,"high":0.004236,"low":0.004082,"close":0.004141},{"date":"2008-04-16","open":0.004145,"high":0.004333,"low":0.004021,"close":0.004174},{"date":"2008-04-17","open":0.004175,"high":0.004307,"low":0.00407,"close":0.004149},{"date":"2008-04-18","open":0.004151,"high":0.004356,"low":0.004011,"close":0.004248},{"date":"2008-04-21","open":0.004226,"high":0.0043,"low":0.004121,"close":0.004213},{"date":"2008-04-22","open":0.004251,"high":0.004361,"low":0.004147,"close":0.004286},{"date":"2008-04-23","open":0.004293,"high":0.004424,"low":0.004186,"close":0.004295},{"date":"2008-04-24","open":0.004285,"high":0.004458,"low":0.004251,"close":0.004357},{"date":"2008-04-25","open":0.004368,"high":0.004468,"low":0.00424,"close":0.004401},{"date":"2008-04-28","open":0.004403,"high":0.004444,"low":0.004339,"close":0.004395},{"date":"2008-04-29","open":0.004375,"high":0.004516,"low":0.004299,"close":0.004426},{"date":"2008-04-30","open":0.004459,"high":0.004545,"low":0.004366,"close":0.004513},{"date":"2008-05-01","open":0.004445,"high":0.004632,"low":0.004151,"close":0.004342},{"date":"2008-05-02","open":0.004362,"high":0.004552,"low":0.004298,"close":0.004453},{"date":"2008-05-05","open":0.004455,"high":0.004973,"low":0.004361,"close":0.004516},{"date":"2008-05-06","open":0.004503,"high":0.004518,"low":0.004333,"close":0.004419},{"date":"2008-05-07","open":0.004422,"high":0.004494,"low":0.004321,"close":0.004401},{"date":"2008-05-08","open":0.004413,"high":0.004445,"low":0.004234,"close":0.004294},{"date":"2008-05-09","open":0.004287,"high":0.004363,"low":0.004128,"close":0.004196},{"date":"2008-05-12","open":0.004198,"high":0.004297,"low":0.004137,"close":0.004237},{"date":"2008-05-13","open":0.004238,"high":0.004403,"low":0.00418,"close":0.004291},{"date":"2008-05-14","open":0.004304,"high":0.004353,"low":0.00419,"close":0.004248},{"date":"2008-05-15","open":0.004249,"high":0.004374,"low":0.004127,"close":0.004248},{"date":"2008-05-16","open":0.004237,"high":0.004383,"low":0.004129,"close":0.004252},{"date":"2008-05-19","open":0.004247,"high":0.004283,"low":0.004094,"close":0.004168},{"date":"2008-05-20","open":0.004163,"high":0.004208,"low":0.004037,"close":0.004104},{"date":"2008-05-21","open":0.004092,"high":0.004125,"low":0.003988,"close":0.004032},{"date":"2008-05-22","open":0.00401,"high":0.004132,"low":0.003913,"close":0.004043},{"date":"2008-05-23","open":0.00402,"high":0.004094,"low":0.003925,"close":0.004035},{"date":"2008-05-26","open":0.00405,"high":0.004062,"low":0.003982,"close":0.004016},{"date":"2008-05-27","open":0.00405,"high":0.004151,"low":0.003962,"close":0.004093},{"date":"2008-05-28","open":0.004115,"high":0.004198,"low":0.004,"close":0.004103},{"date":"2008-05-29","open":0.004085,"high":0.004223,"low":0.003911,"close":0.004036},{"date":"2008-05-30","open":0.004048,"high":0.004138,"low":0.003987,"close":0.004045},{"date":"2008-06-02","open":0.004032,"high":0.004094,"low":0.003934,"close":0.004009},{"date":"2008-06-03","open":0.004013,"high":0.004112,"low":0.003953,"close":0.004041},{"date":"2008-06-04","open":0.004029,"high":0.004066,"low":0.003977,"close":0.004011},{"date":"2008-06-05","open":0.004018,"high":0.004118,"low":0.003976,"close":0.004047},{"date":"2008-06-06","open":0.004057,"high":0.00417,"low":0.003942,"close":0.00403},{"date":"2008-06-09","open":0.003998,"high":0.004101,"low":0.003924,"close":0.004023},{"date":"2008-06-10","open":0.004033,"high":0.004163,"low":0.003951,"close":0.004086},{"date":"2008-06-11","open":0.004081,"high":0.004138,"low":0.003977,"close":0.004054},{"date":"2008-06-12","open":0.004043,"high":0.004168,"low":0.003963,"close":0.004057},{"date":"2008-06-13","open":0.004059,"high":0.004199,"low":0.004024,"close":0.004111},{"date":"2008-06-16","open":0.004113,"high":0.004265,"low":0.003995,"close":0.004136},{"date":"2008-06-17","open":0.004126,"high":0.004208,"low":0.004066,"close":0.004115},{"date":"2008-06-18","open":0.004125,"high":0.004262,"low":0.004055,"close":0.004194},{"date":"2008-06-19","open":0.004165,"high":0.004295,"low":0.004088,"close":0.00418},{"date":"2008-06-20","open":0.004198,"high":0.00428,"low":0.004137,"close":0.00424},{"date":"2008-06-23","open":0.004241,"high":0.004389,"low":0.004145,"close":0.004294},{"date":"2008-06-24","open":0.004303,"high":0.00431,"low":0.004199,"close":0.004249},{"date":"2008-06-25","open":0.004239,"high":0.004364,"low":0.004182,"close":0.004281},{"date":"2008-06-26","open":0.004265,"high":0.004355,"low":0.0041,"close":0.004185},{"date":"2008-06-27","open":0.004162,"high":0.004259,"low":0.00408,"close":0.004164},{"date":"2008-06-30","open":0.004168,"high":0.004252,"low":0.004087,"close":0.004182},{"date":"2008-07-01","open":0.00417,"high":0.004248,"low":0.00406,"close":0.00414},{"date":"2008-07-02","open":0.004136,"high":0.004365,"low":0.004091,"close":0.004293},{"date":"2008-07-03","open":0.00425,"high":0.004357,"low":0.004133,"close":0.00423},{"date":"2008-07-04","open":0.00421,"high":0.004246,"low":0.004112,"close":0.004149},{"date":"2008-07-07","open":0.004144,"high":0.004257,"low":0.004067,"close":0.004144},{"date":"2008-07-08","open":0.00414,"high":0.004229,"low":0.003939,"close":0.004004},{"date":"2008-07-09","open":0.004011,"high":0.004092,"low":0.003914,"close":0.004026},{"date":"2008-07-10","open":0.004008,"high":0.004092,"low":0.003869,"close":0.003947},{"date":"2008-07-11","open":0.003935,"high":0.00403,"low":0.003838,"close":0.003893},{"date":"2008-07-14","open":0.003874,"high":0.003964,"low":0.0038,"close":0.003853},{"date":"2008-07-15","open":0.003843,"high":0.003879,"low":0.003704,"close":0.003781},{"date":"2008-07-16","open":0.003769,"high":0.003878,"low":0.003695,"close":0.003792},{"date":"2008-07-17","open":0.003803,"high":0.003915,"low":0.003712,"close":0.003827},{"date":"2008-07-18","open":0.003855,"high":0.003894,"low":0.003783,"close":0.00383},{"date":"2008-07-21","open":0.003833,"high":0.003886,"low":0.003785,"close":0.00382},{"date":"2008-07-22","open":0.003829,"high":0.003975,"low":0.003746,"close":0.003891},{"date":"2008-07-23","open":0.003901,"high":0.004036,"low":0.003809,"close":0.003963},{"date":"2008-07-24","open":0.003941,"high":0.003996,"low":0.003818,"close":0.003878},{"date":"2008-07-25","open":0.003861,"high":0.003935,"low":0.003816,"close":0.00389},{"date":"2008-07-28","open":0.003884,"high":0.00394,"low":0.003846,"close":0.003894},{"date":"2008-07-29","open":0.003888,"high":0.003972,"low":0.003817,"close":0.003918},{"date":"2008-07-30","open":0.003869,"high":0.00416,"low":0.003808,"close":0.003996},{"date":"2008-07-31","open":0.003979,"high":0.004046,"low":0.003894,"close":0.003968},{"date":"2008-08-01","open":0.003966,"high":0.004029,"low":0.003823,"close":0.0039},{"date":"2008-08-04","open":0.003893,"high":0.003976,"low":0.003707,"close":0.003789},{"date":"2008-08-05","open":0.003828,"high":0.003928,"low":0.003735,"close":0.003856},{"date":"2008-08-06","open":0.003895,"high":0.003947,"low":0.003817,"close":0.003877},{"date":"2008-08-07","open":0.00386,"high":0.003961,"low":0.00382,"close":0.003893},{"date":"2008-08-08","open":0.003895,"high":0.003994,"low":0.003735,"close":0.003854},{"date":"2008-08-11","open":0.003867,"high":0.004059,"low":0.003761,"close":0.003974},{"date":"2008-08-12","open":0.003996,"high":0.004105,"low":0.003861,"close":0.003962},{"date":"2008-08-13","open":0.003948,"high":0.004168,"low":0.003863,"close":0.004031},{"date":"2008-08-14","open":0.004022,"high":0.004237,"low":0.003908,"close":0.004058},{"date":"2008-08-15","open":0.004087,"high":0.004304,"low":0.003981,"close":0.004195},{"date":"2008-08-18","open":0.00419,"high":0.004259,"low":0.004049,"close":0.004114},{"date":"2008-08-19","open":0.004109,"high":0.004405,"low":0.003988,"close":0.004197},{"date":"2008-08-20","open":0.00418,"high":0.004327,"low":0.004076,"close":0.004161},{"date":"2008-08-21","open":0.004172,"high":0.004363,"low":0.004039,"close":0.004226},{"date":"2008-08-22","open":0.004209,"high":0.004307,"low":0.004087,"close":0.004166},{"date":"2008-08-25","open":0.004169,"high":0.004278,"low":0.004136,"close":0.004216},{"date":"2008-08-26","open":0.004231,"high":0.004325,"low":0.004062,"close":0.004152},{"date":"2008-08-27","open":0.00416,"high":0.004251,"low":0.004077,"close":0.004162},{"date":"2008-08-28","open":0.004147,"high":0.004176,"low":0.003985,"close":0.004062},{"date":"2008-08-29","open":0.004053,"high":0.004089,"low":0.003962,"close":0.004055},{"date":"2008-09-02","open":0.004008,"high":0.004254,"low":0.003748,"close":0.004038},{"date":"2008-09-03","open":0.00404,"high":0.004197,"low":0.003998,"close":0.004098},{"date":"2008-09-04","open":0.004116,"high":0.004201,"low":0.003959,"close":0.004066},{"date":"2008-09-05","open":0.004064,"high":0.004095,"low":0.00373,"close":0.00386},{"date":"2008-09-08","open":0.003847,"high":0.003955,"low":0.003751,"close":0.003854},{"date":"2008-09-09","open":0.003838,"high":0.004014,"low":0.003758,"close":0.003898},{"date":"2008-09-10","open":0.0039,"high":0.004164,"low":0.003859,"close":0.004084},{"date":"2008-09-11","open":0.004115,"high":0.004236,"low":0.004013,"close":0.004188},{"date":"2008-09-12","open":0.004161,"high":0.004311,"low":0.004051,"close":0.004178},{"date":"2008-09-15","open":0.004125,"high":0.004199,"low":0.003863,"close":0.003985},{"date":"2008-09-16","open":0.003926,"high":0.004024,"low":0.003805,"close":0.003958},{"date":"2008-09-17","open":0.003946,"high":0.004019,"low":0.003473,"close":0.003577},{"date":"2008-09-18","open":0.003566,"high":0.003786,"low":0.00324,"close":0.003418},{"date":"2008-09-19","open":0.003582,"high":0.003908,"low":0.003441,"close":0.003674},{"date":"2008-09-22","open":0.003639,"high":0.003813,"low":0.003458,"close":0.003581},{"date":"2008-09-23","open":0.003607,"high":0.00372,"low":0.003416,"close":0.003537},{"date":"2008-09-24","open":0.003516,"high":0.003614,"low":0.003396,"close":0.003471},{"date":"2008-09-25","open":0.003499,"high":0.003614,"low":0.003402,"close":0.003554},{"date":"2008-09-26","open":0.003554,"high":0.003602,"low":0.003309,"close":0.00346},{"date":"2008-09-29","open":0.003505,"high":0.003528,"low":0.003058,"close":0.00325},{"date":"2008-09-30","open":0.00315,"high":0.003383,"low":0.003005,"close":0.003269},{"date":"2008-10-01","open":0.003297,"high":0.003375,"low":0.003059,"close":0.003144},{"date":"2008-10-02","open":0.003152,"high":0.003388,"low":0.002953,"close":0.003112},{"date":"2008-10-03","open":0.003127,"high":0.003305,"low":0.003015,"close":0.003229},{"date":"2008-10-06","open":0.003164,"high":0.003193,"low":0.002676,"close":0.002878},{"date":"2008-10-07","open":0.002873,"high":0.003023,"low":0.002688,"close":0.002874},{"date":"2008-10-08","open":0.002716,"high":0.002914,"low":0.002471,"close":0.002598},{"date":"2008-10-09","open":0.002554,"high":0.002761,"low":0.002428,"close":0.002714},{"date":"2008-10-10","open":0.002508,"high":0.002774,"low":0.002189,"close":0.002497},{"date":"2008-10-13","open":0.002549,"high":0.002863,"low":0.002469,"close":0.002745},{"date":"2008-10-14","open":0.002805,"high":0.003034,"low":0.002723,"close":0.002852},{"date":"2008-10-15","open":0.002864,"high":0.002883,"low":0.002498,"close":0.002635},{"date":"2008-10-16","open":0.002538,"high":0.00282,"low":0.002395,"close":0.002592},{"date":"2008-10-17","open":0.002686,"high":0.002894,"low":0.0025,"close":0.002767},{"date":"2008-10-20","open":0.00274,"high":0.002893,"low":0.002583,"close":0.002679},{"date":"2008-10-21","open":0.002667,"high":0.002841,"low":0.002475,"close":0.002613},{"date":"2008-10-22","open":0.002599,"high":0.00281,"low":0.002322,"close":0.002537},{"date":"2008-10-23","open":0.002509,"high":0.002693,"low":0.002337,"close":0.002525},{"date":"2008-10-24","open":0.00258,"high":0.002761,"low":0.002207,"close":0.002309},{"date":"2008-10-27","open":0.002299,"high":0.002598,"low":0.002175,"close":0.00243},{"date":"2008-10-28","open":0.002407,"high":0.002692,"low":0.002275,"close":0.00251},{"date":"2008-10-29","open":0.002583,"high":0.00288,"low":0.002386,"close":0.002769},{"date":"2008-10-30","open":0.002713,"high":0.002963,"low":0.00239,"close":0.00256},{"date":"2008-10-31","open":0.002575,"high":0.002664,"low":0.002334,"close":0.002547},{"date":"2008-11-03","open":0.002575,"high":0.002676,"low":0.002408,"close":0.002532},{"date":"2008-11-04","open":0.002554,"high":0.00279,"low":0.002314,"close":0.002586},{"date":"2008-11-05","open":0.002545,"high":0.00267,"low":0.002344,"close":0.00245},{"date":"2008-11-06","open":0.002462,"high":0.002503,"low":0.00224,"close":0.002357},{"date":"2008-11-07","open":0.002342,"high":0.002473,"low":0.002266,"close":0.002311},{"date":"2008-11-10","open":0.002336,"high":0.00256,"low":0.002247,"close":0.002347},{"date":"2008-11-11","open":0.002364,"high":0.00245,"low":0.00219,"close":0.002249},{"date":"2008-11-12","open":0.002267,"high":0.002386,"low":0.002126,"close":0.002305},{"date":"2008-11-13","open":0.00223,"high":0.002479,"low":0.002137,"close":0.002304},{"date":"2008-11-14","open":0.002342,"high":0.002411,"low":0.002225,"close":0.0023},{"date":"2008-11-17","open":0.002318,"high":0.002352,"low":0.00216,"close":0.002232},{"date":"2008-11-18","open":0.002221,"high":0.00233,"low":0.002148,"close":0.002268},{"date":"2008-11-19","open":0.002287,"high":0.002307,"low":0.002076,"close":0.002176},{"date":"2008-11-20","open":0.002156,"high":0.002204,"low":0.002045,"close":0.002104},{"date":"2008-11-21","open":0.002066,"high":0.002214,"low":0.001895,"close":0.001994},{"date":"2008-11-24","open":0.002006,"high":0.002192,"low":0.001871,"close":0.002042},{"date":"2008-11-25","open":0.002038,"high":0.002127,"low":0.001938,"close":0.00202},{"date":"2008-11-26","open":0.002022,"high":0.002142,"low":0.00199,"close":0.002063},{"date":"2008-11-28","open":0.002091,"high":0.002111,"low":0.001965,"close":0.002014},{"date":"2008-12-01","open":0.002023,"high":0.002181,"low":0.001948,"close":0.0021},{"date":"2008-12-02","open":0.00209,"high":0.002141,"low":0.001998,"close":0.002043},{"date":"2008-12-03","open":0.002029,"high":0.002089,"low":0.001934,"close":0.002018},{"date":"2008-12-04","open":0.001995,"high":0.002054,"low":0.001833,"close":0.00192},{"date":"2008-12-05","open":0.001898,"high":0.001981,"low":0.001754,"close":0.001826},{"date":"2008-12-08","open":0.001854,"high":0.002042,"low":0.001779,"close":0.001947},{"date":"2008-12-09","open":0.001951,"high":0.001986,"low":0.001807,"close":0.001865},{"date":"2008-12-10","open":0.001835,"high":0.001962,"low":0.001751,"close":0.001849},{"date":"2008-12-11","open":0.001839,"high":0.001919,"low":0.001759,"close":0.001829},{"date":"2008-12-12","open":0.001818,"high":0.00185,"low":0.001658,"close":0.001741},{"date":"2008-12-15","open":0.001762,"high":0.001814,"low":0.001648,"close":0.00168},{"date":"2008-12-16","open":0.001667,"high":0.001741,"low":0.001597,"close":0.001636},{"date":"2008-12-17","open":0.00167,"high":0.001696,"low":0.001504,"close":0.001581},{"date":"2008-12-18","open":0.001593,"high":0.001633,"low":0.001463,"close":0.001512},{"date":"2008-12-19","open":0.001508,"high":0.001614,"low":0.001506,"close":0.001584},{"date":"2008-12-22","open":0.001572,"high":0.001744,"low":0.001547,"close":0.001588},{"date":"2008-12-23","open":0.001578,"high":0.001627,"low":0.001501,"close":0.001528},{"date":"2008-12-24","open":0.001528,"high":0.001575,"low":0.001496,"close":0.001502},{"date":"2008-12-26","open":0.00152,"high":0.001569,"low":0.001436,"close":0.001496},{"date":"2008-12-29","open":0.001515,"high":0.001522,"low":0.001446,"close":0.001498},{"date":"2008-12-30","open":0.001483,"high":0.001538,"low":0.001451,"close":0.001518},{"date":"2008-12-31","open":0.001515,"high":0.00165,"low":0.001483,"close":0.001594},{"date":"2009-01-02","open":0.00158,"high":0.001711,"low":0.001543,"close":0.001661},{"date":"2009-01-05","open":0.001668,"high":0.001776,"low":0.001599,"close":0.001701},{"date":"2009-01-06","open":0.001722,"high":0.001892,"low":0.001664,"close":0.001828},{"date":"2009-01-07","open":0.001836,"high":0.001941,"low":0.001729,"close":0.001796},{"date":"2009-01-08","open":0.001786,"high":0.00182,"low":0.001672,"close":0.001731},{"date":"2009-01-09","open":0.00173,"high":0.001852,"low":0.001696,"close":0.001824},{"date":"2009-01-12","open":0.00181,"high":0.001958,"low":0.001697,"close":0.001813},{"date":"2009-01-13","open":0.001787,"high":0.001907,"low":0.0017,"close":0.001885},{"date":"2009-01-14","open":0.001857,"high":0.001916,"low":0.001748,"close":0.001839},{"date":"2009-01-15","open":0.001823,"high":0.001888,"low":0.001744,"close":0.0018},{"date":"2009-01-16","open":0.001826,"high":0.001919,"low":0.001764,"close":0.001819},{"date":"2009-01-19","open":0.001812,"high":0.001912,"low":0.001691,"close":0.001759},{"date":"2009-01-20","open":0.001812,"high":0.001848,"low":0.001695,"close":0.001744},{"date":"2009-01-21","open":0.001727,"high":0.0018,"low":0.001649,"close":0.001686},{"date":"2009-01-22","open":0.001731,"high":0.001758,"low":0.001604,"close":0.001626},{"date":"2009-01-23","open":0.001668,"high":0.001736,"low":0.001519,"close":0.001643},{"date":"2009-01-26","open":0.001632,"high":0.001835,"low":0.001575,"close":0.001746},{"date":"2009-01-27","open":0.001757,"high":0.001821,"low":0.001603,"close":0.00165},{"date":"2009-01-28","open":0.001661,"high":0.001761,"low":0.001629,"close":0.001684},{"date":"2009-01-29","open":0.001678,"high":0.001715,"low":0.001559,"close":0.001608},{"date":"2009-01-30","open":0.001605,"high":0.001633,"low":0.00151,"close":0.001582},{"date":"2009-02-02","open":0.001565,"high":0.001625,"low":0.001506,"close":0.001577},{"date":"2009-02-03","open":0.001594,"high":0.001724,"low":0.001576,"close":0.001705},{"date":"2009-02-04","open":0.0017,"high":0.001751,"low":0.00165,"close":0.001697},{"date":"2009-02-05","open":0.001666,"high":0.001716,"low":0.001599,"close":0.001641},{"date":"2009-02-06","open":0.001649,"high":0.001805,"low":0.001636,"close":0.001781},{"date":"2009-02-09","open":0.001774,"high":0.001856,"low":0.001748,"close":0.001807},{"date":"2009-02-10","open":0.00179,"high":0.001836,"low":0.001684,"close":0.001724},{"date":"2009-02-11","open":0.001659,"high":0.00173,"low":0.001567,"close":0.00163},{"date":"2009-02-12","open":0.001657,"high":0.00167,"low":0.001574,"close":0.001617},{"date":"2009-02-13","open":0.001637,"high":0.001689,"low":0.001612,"close":0.001633},{"date":"2009-02-16","open":0.001584,"high":0.001645,"low":0.001452,"close":0.001471},{"date":"2009-02-17","open":0.001598,"high":0.001602,"low":0.001451,"close":0.001469},{"date":"2009-02-18","open":0.00149,"high":0.001507,"low":0.001423,"close":0.001468},{"date":"2009-02-19","open":0.001459,"high":0.00154,"low":0.001454,"close":0.001506},{"date":"2009-02-20","open":0.001496,"high":0.001513,"low":0.001384,"close":0.001413},{"date":"2009-02-23","open":0.00144,"high":0.00152,"low":0.001417,"close":0.001444},{"date":"2009-02-24","open":0.001445,"high":0.001593,"low":0.001416,"close":0.001534},{"date":"2009-02-25","open":0.001579,"high":0.001624,"low":0.001521,"close":0.001578},{"date":"2009-02-26","open":0.001604,"high":0.001722,"low":0.001593,"close":0.001675},{"date":"2009-02-27","open":0.001657,"high":0.001702,"low":0.001532,"close":0.001632},{"date":"2009-03-02","open":0.001622,"high":0.001682,"low":0.00157,"close":0.001613},{"date":"2009-03-03","open":0.001639,"high":0.001801,"low":0.001623,"close":0.001756},{"date":"2009-03-04","open":0.001753,"high":0.001929,"low":0.001724,"close":0.001868},{"date":"2009-03-05","open":0.001891,"high":0.001898,"low":0.001743,"close":0.001782},{"date":"2009-03-06","open":0.001758,"high":0.001847,"low":0.00173,"close":0.001792},{"date":"2009-03-09","open":0.001798,"high":0.001867,"low":0.001725,"close":0.001786},{"date":"2009-03-10","open":0.001787,"high":0.001914,"low":0.001775,"close":0.00188},{"date":"2009-03-11","open":0.00188,"high":0.001902,"low":0.001771,"close":0.001785},{"date":"2009-03-12","open":0.001799,"high":0.001865,"low":0.001701,"close":0.001758},{"date":"2009-03-13","open":0.00178,"high":0.001845,"low":0.00174,"close":0.00179},{"date":"2009-03-16","open":0.001796,"high":0.001917,"low":0.001783,"close":0.001895},{"date":"2009-03-17","open":0.00188,"high":0.001932,"low":0.001846,"close":0.00188},{"date":"2009-03-18","open":0.001885,"high":0.002005,"low":0.001775,"close":0.001931},{"date":"2009-03-19","open":0.001861,"high":0.001974,"low":0.00181,"close":0.001885},{"date":"2009-03-20","open":0.001888,"high":0.001957,"low":0.001846,"close":0.001878},{"date":"2009-03-23","open":0.001894,"high":0.002003,"low":0.001879,"close":0.001933},{"date":"2009-03-24","open":0.001978,"high":0.002049,"low":0.001884,"close":0.001955},{"date":"2009-03-25","open":0.001933,"high":0.001992,"low":0.001874,"close":0.001927},{"date":"2009-03-26","open":0.001925,"high":0.002014,"low":0.001899,"close":0.001973},{"date":"2009-03-27","open":0.001996,"high":0.002064,"low":0.001923,"close":0.001989},{"date":"2009-03-30","open":0.001968,"high":0.002028,"low":0.001875,"close":0.001924},{"date":"2009-03-31","open":0.001922,"high":0.002035,"low":0.001905,"close":0.001994},{"date":"2009-04-01","open":0.001998,"high":0.002034,"low":0.001919,"close":0.001993},{"date":"2009-04-02","open":0.002006,"high":0.002126,"low":0.001976,"close":0.002079},{"date":"2009-04-03","open":0.002088,"high":0.002255,"low":0.002052,"close":0.002229},{"date":"2009-04-06","open":0.002216,"high":0.002355,"low":0.002149,"close":0.002245},{"date":"2009-04-07","open":0.002253,"high":0.002312,"low":0.002183,"close":0.002253},{"date":"2009-04-08","open":0.002242,"high":0.00229,"low":0.002183,"close":0.002256},{"date":"2009-04-09","open":0.002263,"high":0.002374,"low":0.002236,"close":0.002345},{"date":"2009-04-13","open":0.002373,"high":0.002456,"low":0.002319,"close":0.002373},{"date":"2009-04-14","open":0.002392,"high":0.002519,"low":0.002315,"close":0.002371},{"date":"2009-04-15","open":0.002355,"high":0.002521,"low":0.002323,"close":0.002461},{"date":"2009-04-16","open":0.002499,"high":0.002558,"low":0.002396,"close":0.002466},{"date":"2009-04-17","open":0.002477,"high":0.002547,"low":0.002423,"close":0.002528},{"date":"2009-04-20","open":0.002517,"high":0.002535,"low":0.002327,"close":0.00237},{"date":"2009-04-21","open":0.002353,"high":0.00239,"low":0.002234,"close":0.002364},{"date":"2009-04-22","open":0.002349,"high":0.002386,"low":0.002261,"close":0.002308},{"date":"2009-04-23","open":0.00229,"high":0.002357,"low":0.002161,"close":0.002197},{"date":"2009-04-24","open":0.0022,"high":0.002281,"low":0.002136,"close":0.002243},{"date":"2009-04-27","open":0.00221,"high":0.002285,"low":0.002123,"close":0.002187},{"date":"2009-04-28","open":0.002186,"high":0.002261,"low":0.002095,"close":0.002144},{"date":"2009-04-29","open":0.002145,"high":0.002285,"low":0.002114,"close":0.002227},{"date":"2009-04-30","open":0.00224,"high":0.002355,"low":0.002213,"close":0.002297},{"date":"2009-05-01","open":0.002297,"high":0.002408,"low":0.002287,"close":0.002365},{"date":"2009-05-04","open":0.002381,"high":0.00245,"low":0.002327,"close":0.002376},{"date":"2009-05-05","open":0.002369,"high":0.002437,"low":0.002252,"close":0.002303},{"date":"2009-05-06","open":0.002311,"high":0.002459,"low":0.002256,"close":0.002401},{"date":"2009-05-07","open":0.002398,"high":0.002439,"low":0.002282,"close":0.002364},{"date":"2009-05-08","open":0.002371,"high":0.002436,"low":0.002279,"close":0.002345},{"date":"2009-05-11","open":0.002339,"high":0.00237,"low":0.002241,"close":0.002286},{"date":"2009-05-12","open":0.002274,"high":0.002362,"low":0.002231,"close":0.002258},{"date":"2009-05-13","open":0.002277,"high":0.002314,"low":0.002163,"close":0.002194},{"date":"2009-05-14","open":0.002179,"high":0.002227,"low":0.002116,"close":0.002183},{"date":"2009-05-15","open":0.002198,"high":0.002215,"low":0.002111,"close":0.002166},{"date":"2009-05-18","open":0.002169,"high":0.002267,"low":0.002119,"close":0.002248},{"date":"2009-05-19","open":0.002252,"high":0.00232,"low":0.002205,"close":0.002233},{"date":"2009-05-20","open":0.002242,"high":0.002313,"low":0.002191,"close":0.002247},{"date":"2009-05-21","open":0.002237,"high":0.002244,"low":0.002104,"close":0.002156},{"date":"2009-05-22","open":0.002157,"high":0.002233,"low":0.002119,"close":0.002187},{"date":"2009-05-25","open":0.002188,"high":0.002293,"low":0.002125,"close":0.002246},{"date":"2009-05-26","open":0.002209,"high":0.002279,"low":0.00216,"close":0.002253},{"date":"2009-05-27","open":0.002245,"high":0.002282,"low":0.002181,"close":0.002225},{"date":"2009-05-28","open":0.002204,"high":0.002289,"low":0.002151,"close":0.002219},{"date":"2009-05-29","open":0.002218,"high":0.002296,"low":0.002169,"close":0.002242},{"date":"2009-06-01","open":0.002244,"high":0.00239,"low":0.002204,"close":0.002366},{"date":"2009-06-02","open":0.002362,"high":0.002425,"low":0.002307,"close":0.002334},{"date":"2009-06-03","open":0.00234,"high":0.002429,"low":0.002217,"close":0.002291},{"date":"2009-06-04","open":0.002298,"high":0.00241,"low":0.002245,"close":0.002342},{"date":"2009-06-05","open":0.002345,"high":0.002447,"low":0.002266,"close":0.002373},{"date":"2009-06-08","open":0.002374,"high":0.002446,"low":0.002321,"close":0.002365},{"date":"2009-06-09","open":0.002399,"high":0.002502,"low":0.002343,"close":0.002478},{"date":"2009-06-10","open":0.002471,"high":0.002528,"low":0.002419,"close":0.002479},{"date":"2009-06-11","open":0.002479,"high":0.002607,"low":0.002437,"close":0.002542},{"date":"2009-06-12","open":0.002548,"high":0.002607,"low":0.00246,"close":0.002523},{"date":"2009-06-15","open":0.002533,"high":0.002584,"low":0.002413,"close":0.002464},{"date":"2009-06-16","open":0.002467,"high":0.002498,"low":0.002374,"close":0.00242},{"date":"2009-06-17","open":0.002393,"high":0.002457,"low":0.002354,"close":0.002414},{"date":"2009-06-18","open":0.002394,"high":0.002447,"low":0.002353,"close":0.002431},{"date":"2009-06-19","open":0.002419,"high":0.002464,"low":0.002365,"close":0.002404},{"date":"2009-06-22","open":0.002404,"high":0.002448,"low":0.002269,"close":0.002315},{"date":"2009-06-23","open":0.002301,"high":0.002411,"low":0.002277,"close":0.002379},{"date":"2009-06-24","open":0.002363,"high":0.00248,"low":0.002288,"close":0.002427},{"date":"2009-06-25","open":0.002424,"high":0.002506,"low":0.002372,"close":0.00245},{"date":"2009-06-26","open":0.002455,"high":0.002489,"low":0.002395,"close":0.002437},{"date":"2009-06-29","open":0.002441,"high":0.002525,"low":0.002391,"close":0.002473},{"date":"2009-06-30","open":0.002482,"high":0.002563,"low":0.002366,"close":0.00245},{"date":"2009-07-01","open":0.002455,"high":0.002558,"low":0.002398,"close":0.002476},{"date":"2009-07-02","open":0.002482,"high":0.00253,"low":0.002405,"close":0.002476},{"date":"2009-07-03","open":0.002436,"high":0.002469,"low":0.002365,"close":0.002448},{"date":"2009-07-06","open":0.002413,"high":0.002459,"low":0.002354,"close":0.002436},{"date":"2009-07-07","open":0.002446,"high":0.002494,"low":0.00236,"close":0.002395},{"date":"2009-07-08","open":0.002398,"high":0.002476,"low":0.002313,"close":0.002374},{"date":"2009-07-09","open":0.002379,"high":0.002476,"low":0.002345,"close":0.002442},{"date":"2009-07-10","open":0.002436,"high":0.002474,"low":0.002389,"close":0.002424},{"date":"2009-07-13","open":0.002428,"high":0.002468,"low":0.002364,"close":0.00241},{"date":"2009-07-14","open":0.002429,"high":0.002518,"low":0.002392,"close":0.002491},{"date":"2009-07-15","open":0.002484,"high":0.002602,"low":0.002436,"close":0.002546},{"date":"2009-07-16","open":0.002541,"high":0.002584,"low":0.002506,"close":0.002555},{"date":"2009-07-17","open":0.002546,"high":0.002618,"low":0.002519,"close":0.002585},{"date":"2009-07-20","open":0.002577,"high":0.002657,"low":0.002523,"close":0.002602},{"date":"2009-07-21","open":0.002602,"high":0.002642,"low":0.002548,"close":0.002588},{"date":"2009-07-22","open":0.002588,"high":0.002687,"low":0.002545,"close":0.002649},{"date":"2009-07-23","open":0.002639,"high":0.00268,"low":0.002582,"close":0.002643},{"date":"2009-07-24","open":0.002632,"high":0.002688,"low":0.002608,"close":0.002646},{"date":"2009-07-27","open":0.00266,"high":0.002721,"low":0.002622,"close":0.002669},{"date":"2009-07-28","open":0.002669,"high":0.002754,"low":0.00261,"close":0.002684},{"date":"2009-07-29","open":0.002699,"high":0.002745,"low":0.002604,"close":0.002672},{"date":"2009-07-30","open":0.002661,"high":0.002766,"low":0.002621,"close":0.002736},{"date":"2009-07-31","open":0.002781,"high":0.002819,"low":0.002652,"close":0.002745},{"date":"2009-08-03","open":0.002753,"high":0.002902,"low":0.002714,"close":0.002856},{"date":"2009-08-04","open":0.002862,"high":0.002937,"low":0.00277,"close":0.002883},{"date":"2009-08-05","open":0.002869,"high":0.002953,"low":0.002832,"close":0.00291},{"date":"2009-08-06","open":0.002921,"high":0.002944,"low":0.002795,"close":0.002858},{"date":"2009-08-07","open":0.002841,"high":0.002939,"low":0.002788,"close":0.002903},{"date":"2009-08-10","open":0.002912,"high":0.003015,"low":0.002871,"close":0.002926},{"date":"2009-08-11","open":0.002926,"high":0.002977,"low":0.002871,"close":0.002888},{"date":"2009-08-12","open":0.002885,"high":0.00301,"low":0.002832,"close":0.002964},{"date":"2009-08-13","open":0.002984,"high":0.003085,"low":0.002922,"close":0.003047},{"date":"2009-08-14","open":0.003053,"high":0.003125,"low":0.002934,"close":0.002989},{"date":"2009-08-17","open":0.002992,"high":0.00305,"low":0.002869,"close":0.002961},{"date":"2009-08-18","open":0.002949,"high":0.003011,"low":0.00289,"close":0.00294},{"date":"2009-08-19","open":0.002946,"high":0.002992,"low":0.002796,"close":0.002922},{"date":"2009-08-20","open":0.002931,"high":0.002982,"low":0.00287,"close":0.002911},{"date":"2009-08-21","open":0.002913,"high":0.003077,"low":0.002821,"close":0.003017},{"date":"2009-08-24","open":0.003034,"high":0.003122,"low":0.002981,"close":0.003089},{"date":"2009-08-25","open":0.003046,"high":0.003073,"low":0.002958,"close":0.003019},{"date":"2009-08-26","open":0.002986,"high":0.003089,"low":0.002965,"close":0.003021},{"date":"2009-08-27","open":0.003026,"high":0.003055,"low":0.00296,"close":0.003007},{"date":"2009-08-28","open":0.00304,"high":0.003148,"low":0.002992,"close":0.003077},{"date":"2009-08-31","open":0.003101,"high":0.003165,"low":0.002908,"close":0.002964},{"date":"2009-09-01","open":0.002984,"high":0.003068,"low":0.002919,"close":0.002947},{"date":"2009-09-02","open":0.002919,"high":0.002981,"low":0.002789,"close":0.002888},{"date":"2009-09-03","open":0.002886,"high":0.002949,"low":0.002785,"close":0.002872},{"date":"2009-09-04","open":0.002886,"high":0.002936,"low":0.002837,"close":0.002876},{"date":"2009-09-07","open":0.002897,"high":0.003003,"low":0.002817,"close":0.002957},{"date":"2009-09-08","open":0.002854,"high":0.002976,"low":0.002816,"close":0.002941},{"date":"2009-09-09","open":0.002957,"high":0.003007,"low":0.002887,"close":0.002933},{"date":"2009-09-10","open":0.002921,"high":0.003007,"low":0.002831,"close":0.002886},{"date":"2009-09-11","open":0.002884,"high":0.002927,"low":0.002787,"close":0.002828},{"date":"2009-09-14","open":0.002813,"high":0.002851,"low":0.002733,"close":0.002801},{"date":"2009-09-15","open":0.002802,"high":0.002884,"low":0.002763,"close":0.002827},{"date":"2009-09-16","open":0.002827,"high":0.00293,"low":0.002779,"close":0.002878},{"date":"2009-09-17","open":0.002897,"high":0.002924,"low":0.002812,"close":0.002857},{"date":"2009-09-18","open":0.002864,"high":0.002891,"low":0.002728,"close":0.002757},{"date":"2009-09-21","open":0.002765,"high":0.002842,"low":0.002728,"close":0.002792},{"date":"2009-09-22","open":0.002798,"high":0.00288,"low":0.002741,"close":0.002821},{"date":"2009-09-23","open":0.002826,"high":0.002856,"low":0.002704,"close":0.002768},{"date":"2009-09-24","open":0.002736,"high":0.002827,"low":0.002631,"close":0.002712},{"date":"2009-09-25","open":0.002715,"high":0.002784,"low":0.002672,"close":0.002764},{"date":"2009-09-28","open":0.002758,"high":0.00278,"low":0.002668,"close":0.002743},{"date":"2009-09-29","open":0.00273,"high":0.002788,"low":0.002695,"close":0.002744},{"date":"2009-09-30","open":0.002734,"high":0.002849,"low":0.002685,"close":0.002793},{"date":"2009-10-01","open":0.002791,"high":0.002826,"low":0.002676,"close":0.002735},{"date":"2009-10-02","open":0.002721,"high":0.002761,"low":0.002617,"close":0.00267},{"date":"2009-10-05","open":0.002678,"high":0.002736,"low":0.002604,"close":0.002679},{"date":"2009-10-06","open":0.002683,"high":0.002769,"low":0.00261,"close":0.002678},{"date":"2009-10-07","open":0.002653,"high":0.002702,"low":0.002621,"close":0.002661},{"date":"2009-10-08","open":0.002667,"high":0.002779,"low":0.002621,"close":0.002744},{"date":"2009-10-09","open":0.002734,"high":0.002768,"low":0.002671,"close":0.002706},{"date":"2009-10-12","open":0.002714,"high":0.002745,"low":0.002676,"close":0.002702},{"date":"2009-10-13","open":0.002697,"high":0.002742,"low":0.002576,"close":0.002624},{"date":"2009-10-14","open":0.002651,"high":0.002707,"low":0.002618,"close":0.002672},{"date":"2009-10-15","open":0.00268,"high":0.002754,"low":0.002603,"close":0.002721},{"date":"2009-10-16","open":0.002724,"high":0.002755,"low":0.002656,"close":0.002706},{"date":"2009-10-19","open":0.002701,"high":0.002831,"low":0.002632,"close":0.002804},{"date":"2009-10-20","open":0.002777,"high":0.002849,"low":0.002725,"close":0.00277},{"date":"2009-10-21","open":0.002786,"high":0.002917,"low":0.002712,"close":0.002852},{"date":"2009-10-22","open":0.002843,"high":0.002881,"low":0.002801,"close":0.002832},{"date":"2009-10-23","open":0.002846,"high":0.002915,"low":0.002801,"close":0.002872},{"date":"2009-10-26","open":0.002874,"high":0.002956,"low":0.002805,"close":0.002887},{"date":"2009-10-27","open":0.002873,"high":0.002933,"low":0.002819,"close":0.002896},{"date":"2009-10-28","open":0.002895,"high":0.002955,"low":0.0028,"close":0.002844},{"date":"2009-10-29","open":0.002844,"high":0.00296,"low":0.002783,"close":0.002893},{"date":"2009-10-30","open":0.002897,"high":0.002946,"low":0.002804,"close":0.002841},{"date":"2009-11-02","open":0.002825,"high":0.002867,"low":0.002748,"close":0.002794},{"date":"2009-11-03","open":0.002792,"high":0.002832,"low":0.00266,"close":0.002725},{"date":"2009-11-04","open":0.002743,"high":0.002794,"low":0.002696,"close":0.002753},{"date":"2009-11-05","open":0.00274,"high":0.002764,"low":0.002687,"close":0.002715},{"date":"2009-11-06","open":0.002721,"high":0.002765,"low":0.002655,"close":0.002695},{"date":"2009-11-09","open":0.002693,"high":0.002739,"low":0.002658,"close":0.002694},{"date":"2009-11-10","open":0.002693,"high":0.002731,"low":0.002647,"close":0.002686},{"date":"2009-11-11","open":0.002675,"high":0.002747,"low":0.002636,"close":0.002661},{"date":"2009-11-12","open":0.002669,"high":0.002722,"low":0.002608,"close":0.002664},{"date":"2009-11-13","open":0.002663,"high":0.002701,"low":0.002618,"close":0.002662},{"date":"2009-11-16","open":0.002655,"high":0.002794,"low":0.002598,"close":0.002724},{"date":"2009-11-17","open":0.00272,"high":0.00277,"low":0.002692,"close":0.002728},{"date":"2009-11-18","open":0.002731,"high":0.002792,"low":0.002683,"close":0.002726},{"date":"2009-11-19","open":0.002745,"high":0.002779,"low":0.002673,"close":0.002698},{"date":"2009-11-20","open":0.0027,"high":0.002763,"low":0.00265,"close":0.00271},{"date":"2009-11-23","open":0.00272,"high":0.002761,"low":0.002655,"close":0.002692},{"date":"2009-11-24","open":0.002688,"high":0.002717,"low":0.002639,"close":0.002671},{"date":"2009-11-25","open":0.002673,"high":0.002728,"low":0.002617,"close":0.002666},{"date":"2009-11-26","open":0.002685,"high":0.002844,"low":0.002524,"close":0.002659},{"date":"2009-11-27","open":0.002667,"high":0.002828,"low":0.002505,"close":0.002635},{"date":"2009-11-30","open":0.002648,"high":0.002733,"low":0.002621,"close":0.002687},{"date":"2009-12-01","open":0.002693,"high":0.002752,"low":0.00262,"close":0.002692},{"date":"2009-12-02","open":0.002688,"high":0.002735,"low":0.002633,"close":0.002686},{"date":"2009-12-03","open":0.002682,"high":0.002717,"low":0.002634,"close":0.002664},{"date":"2009-12-04","open":0.002676,"high":0.002854,"low":0.002629,"close":0.002768},{"date":"2009-12-07","open":0.002762,"high":0.002839,"low":0.002706,"close":0.002757},{"date":"2009-12-08","open":0.00276,"high":0.002884,"low":0.002684,"close":0.002768},{"date":"2009-12-09","open":0.002796,"high":0.002858,"low":0.002705,"close":0.002787},{"date":"2009-12-10","open":0.002775,"high":0.002802,"low":0.002709,"close":0.002755},{"date":"2009-12-11","open":0.002752,"high":0.002841,"low":0.002716,"close":0.002798},{"date":"2009-12-14","open":0.002817,"high":0.002846,"low":0.002755,"close":0.002805},{"date":"2009-12-15","open":0.002791,"high":0.002849,"low":0.002754,"close":0.002797},{"date":"2009-12-16","open":0.002788,"high":0.002868,"low":0.002745,"close":0.002821},{"date":"2009-12-17","open":0.002805,"high":0.002925,"low":0.002726,"close":0.002825},{"date":"2009-12-18","open":0.002842,"high":0.002874,"low":0.002775,"close":0.002824},{"date":"2009-12-21","open":0.002827,"high":0.00291,"low":0.002798,"close":0.002882},{"date":"2009-12-22","open":0.002879,"high":0.002936,"low":0.002835,"close":0.002888},{"date":"2009-12-23","open":0.002891,"high":0.002973,"low":0.002848,"close":0.002928},{"date":"2009-12-24","open":0.002942,"high":0.003036,"low":0.002884,"close":0.00298},{"date":"2009-12-28","open":0.002973,"high":0.003034,"low":0.002943,"close":0.003012},{"date":"2009-12-29","open":0.002992,"high":0.003033,"low":0.002968,"close":0.003017},{"date":"2009-12-30","open":0.003006,"high":0.003094,"low":0.002998,"close":0.003062},{"date":"2009-12-31","open":0.003055,"high":0.003091,"low":0.003012,"close":0.003053},{"date":"2010-01-04","open":0.003048,"high":0.003135,"low":0.002976,"close":0.003046},{"date":"2010-01-05","open":0.003042,"high":0.003074,"low":0.002994,"close":0.003051},{"date":"2010-01-06","open":0.003057,"high":0.003154,"low":0.002991,"close":0.003075},{"date":"2010-01-07","open":0.003065,"high":0.00314,"low":0.003006,"close":0.003023},{"date":"2010-01-08","open":0.003035,"high":0.00308,"low":0.002975,"close":0.002986},{"date":"2010-01-11","open":0.003011,"high":0.003076,"low":0.002935,"close":0.002989},{"date":"2010-01-12","open":0.002991,"high":0.00308,"low":0.002853,"close":0.002966},{"date":"2010-01-13","open":0.002949,"high":0.003065,"low":0.002911,"close":0.002991},{"date":"2010-01-14","open":0.003006,"high":0.003046,"low":0.00295,"close":0.002964},{"date":"2010-01-15","open":0.002982,"high":0.003041,"low":0.002921,"close":0.002977},{"date":"2010-01-18","open":0.00298,"high":0.003069,"low":0.002944,"close":0.003024},{"date":"2010-01-19","open":0.002974,"high":0.003041,"low":0.002966,"close":0.003016},{"date":"2010-01-20","open":0.00303,"high":0.003135,"low":0.002924,"close":0.003015},{"date":"2010-01-21","open":0.003019,"high":0.003131,"low":0.002937,"close":0.002987},{"date":"2010-01-22","open":0.003005,"high":0.003118,"low":0.002973,"close":0.003071},{"date":"2010-01-25","open":0.003042,"high":0.003115,"low":0.003011,"close":0.003097},{"date":"2010-01-26","open":0.003081,"high":0.00313,"low":0.002997,"close":0.003041},{"date":"2010-01-27","open":0.003043,"high":0.0031,"low":0.00288,"close":0.002971},{"date":"2010-01-28","open":0.002941,"high":0.003019,"low":0.002818,"close":0.002856},{"date":"2010-01-29","open":0.002869,"high":0.002934,"low":0.00278,"close":0.002816},{"date":"2010-02-01","open":0.00281,"high":0.002887,"low":0.002697,"close":0.00279},{"date":"2010-02-02","open":0.002808,"high":0.002842,"low":0.002726,"close":0.002763},{"date":"2010-02-03","open":0.00277,"high":0.002839,"low":0.002622,"close":0.002674},{"date":"2010-02-04","open":0.002685,"high":0.002853,"low":0.002568,"close":0.002708},{"date":"2010-02-05","open":0.002688,"high":0.00278,"low":0.002629,"close":0.002714},{"date":"2010-02-08","open":0.002687,"high":0.002761,"low":0.002663,"close":0.002732},{"date":"2010-02-09","open":0.002712,"high":0.002828,"low":0.002654,"close":0.002773},{"date":"2010-02-10","open":0.002779,"high":0.002836,"low":0.002706,"close":0.002777},{"date":"2010-02-11","open":0.002783,"high":0.002935,"low":0.002713,"close":0.002862},{"date":"2010-02-12","open":0.002862,"high":0.002913,"low":0.002764,"close":0.002828},{"date":"2010-02-15","open":0.002823,"high":0.002954,"low":0.002731,"close":0.002877},{"date":"2010-02-16","open":0.002875,"high":0.002946,"low":0.002766,"close":0.002875},{"date":"2010-02-17","open":0.002852,"high":0.002956,"low":0.00283,"close":0.002892},{"date":"2010-02-18","open":0.002919,"high":0.003031,"low":0.002827,"close":0.002937},{"date":"2010-02-19","open":0.002961,"high":0.00306,"low":0.002849,"close":0.002992},{"date":"2010-02-22","open":0.002983,"high":0.003032,"low":0.002904,"close":0.002971},{"date":"2010-02-23","open":0.002957,"high":0.003041,"low":0.002846,"close":0.002915},{"date":"2010-02-24","open":0.002918,"high":0.002982,"low":0.00286,"close":0.002949},{"date":"2010-02-25","open":0.002953,"high":0.00302,"low":0.002852,"close":0.002896},{"date":"2010-02-26","open":0.002915,"high":0.002983,"low":0.002861,"close":0.002935},{"date":"2010-03-01","open":0.003023,"high":0.003136,"low":0.002956,"close":0.002996},{"date":"2010-03-02","open":0.002992,"high":0.003063,"low":0.00289,"close":0.002999},{"date":"2010-03-03","open":0.003002,"high":0.003065,"low":0.002925,"close":0.003004},{"date":"2010-03-04","open":0.003002,"high":0.003051,"low":0.002931,"close":0.002979},{"date":"2010-03-05","open":0.00298,"high":0.003067,"low":0.002949,"close":0.00301},{"date":"2010-03-08","open":0.003009,"high":0.003098,"low":0.002975,"close":0.003034},{"date":"2010-03-09","open":0.003048,"high":0.003091,"low":0.002982,"close":0.00304},{"date":"2010-03-10","open":0.003031,"high":0.003124,"low":0.00297,"close":0.003039},{"date":"2010-03-11","open":0.003048,"high":0.003089,"low":0.003003,"close":0.003047},{"date":"2010-03-12","open":0.003054,"high":0.003104,"low":0.003,"close":0.003068},{"date":"2010-03-15","open":0.003071,"high":0.00308,"low":0.002963,"close":0.002999},{"date":"2010-03-16","open":0.002997,"high":0.003054,"low":0.002931,"close":0.002998},{"date":"2010-03-17","open":0.002996,"high":0.003073,"low":0.002973,"close":0.00304},{"date":"2010-03-18","open":0.003045,"high":0.003066,"low":0.002988,"close":0.003012},{"date":"2010-03-19","open":0.003015,"high":0.00311,"low":0.002977,"close":0.003045},{"date":"2010-03-22","open":0.003048,"high":0.003104,"low":0.002986,"close":0.003075},{"date":"2010-03-23","open":0.003071,"high":0.003117,"low":0.003031,"close":0.003062},{"date":"2010-03-24","open":0.003062,"high":0.003123,"low":0.003003,"close":0.003073},{"date":"2010-03-25","open":0.003062,"high":0.00312,"low":0.003031,"close":0.003093},{"date":"2010-03-26","open":0.003072,"high":0.003155,"low":0.003007,"close":0.003082},{"date":"2010-03-29","open":0.003072,"high":0.003217,"low":0.00306,"close":0.003184},{"date":"2010-03-30","open":0.003191,"high":0.003245,"low":0.003142,"close":0.003223},{"date":"2010-03-31","open":0.003211,"high":0.00324,"low":0.003144,"close":0.003188},{"date":"2010-04-01","open":0.003187,"high":0.003242,"low":0.003132,"close":0.003183},{"date":"2010-04-05","open":0.003194,"high":0.003244,"low":0.003152,"close":0.003203},{"date":"2010-04-06","open":0.003212,"high":0.003239,"low":0.003159,"close":0.003184},{"date":"2010-04-07","open":0.003189,"high":0.003207,"low":0.003087,"close":0.00312},{"date":"2010-04-08","open":0.003117,"high":0.003137,"low":0.003061,"close":0.003111},{"date":"2010-04-09","open":0.003113,"high":0.00315,"low":0.003065,"close":0.00309},{"date":"2010-04-12","open":0.003086,"high":0.003187,"low":0.00303,"close":0.003067},{"date":"2010-04-13","open":0.003079,"high":0.003146,"low":0.00306,"close":0.003122},{"date":"2010-04-14","open":0.00312,"high":0.003145,"low":0.003085,"close":0.003114},{"date":"2010-04-15","open":0.003129,"high":0.003151,"low":0.003066,"close":0.003103},{"date":"2010-04-16","open":0.003099,"high":0.003195,"low":0.003007,"close":0.003091},{"date":"2010-04-19","open":0.003094,"high":0.003138,"low":0.003032,"close":0.003079},{"date":"2010-04-20","open":0.003101,"high":0.003133,"low":0.003045,"close":0.003084},{"date":"2010-04-21","open":0.003086,"high":0.00311,"low":0.003014,"close":0.003077},{"date":"2010-04-22","open":0.003069,"high":0.00312,"low":0.003011,"close":0.003051},{"date":"2010-04-23","open":0.003068,"high":0.003108,"low":0.002987,"close":0.003045},{"date":"2010-04-26","open":0.003038,"high":0.003094,"low":0.003028,"close":0.003057},{"date":"2010-04-27","open":0.003058,"high":0.003079,"low":0.002854,"close":0.002894},{"date":"2010-04-28","open":0.002875,"high":0.002918,"low":0.002828,"close":0.002875},{"date":"2010-04-29","open":0.002919,"high":0.002937,"low":0.002845,"close":0.002867},{"date":"2010-04-30","open":0.002875,"high":0.002906,"low":0.002821,"close":0.00284},{"date":"2010-05-03","open":0.002842,"high":0.002857,"low":0.002755,"close":0.002783},{"date":"2010-05-04","open":0.002786,"high":0.002852,"low":0.002654,"close":0.002719},{"date":"2010-05-05","open":0.002707,"high":0.002772,"low":0.002552,"close":0.002682},{"date":"2010-05-06","open":0.00268,"high":0.002736,"low":0.002517,"close":0.002603},{"date":"2010-05-07","open":0.002547,"high":0.002665,"low":0.00252,"close":0.002598},{"date":"2010-05-10","open":0.002643,"high":0.002759,"low":0.002623,"close":0.002688},{"date":"2010-05-11","open":0.002685,"high":0.002695,"low":0.002533,"close":0.002628},{"date":"2010-05-12","open":0.002575,"high":0.002643,"low":0.00251,"close":0.002565},{"date":"2010-05-13","open":0.002565,"high":0.002655,"low":0.002553,"close":0.002629},{"date":"2010-05-14","open":0.002611,"high":0.002651,"low":0.002494,"close":0.002553},{"date":"2010-05-17","open":0.002528,"high":0.002562,"low":0.002345,"close":0.002387},{"date":"2010-05-18","open":0.002423,"high":0.002544,"low":0.002392,"close":0.002495},{"date":"2010-05-19","open":0.002449,"high":0.00254,"low":0.002383,"close":0.002481},{"date":"2010-05-20","open":0.002513,"high":0.002592,"low":0.002421,"close":0.002477},{"date":"2010-05-21","open":0.00249,"high":0.002671,"low":0.002476,"close":0.002603},{"date":"2010-05-24","open":0.002623,"high":0.002678,"low":0.002554,"close":0.002636},{"date":"2010-05-25","open":0.002616,"high":0.002632,"low":0.002497,"close":0.002539},{"date":"2010-05-26","open":0.002566,"high":0.002597,"low":0.002508,"close":0.002539},{"date":"2010-05-27","open":0.002515,"high":0.002635,"low":0.002495,"close":0.002601},{"date":"2010-05-28","open":0.00261,"high":0.002647,"low":0.002538,"close":0.002555},{"date":"2010-05-31","open":0.002558,"high":0.002593,"low":0.002453,"close":0.002497},{"date":"2010-06-01","open":0.002531,"high":0.002567,"low":0.002459,"close":0.002493},{"date":"2010-06-02","open":0.002476,"high":0.002523,"low":0.002417,"close":0.002487},{"date":"2010-06-03","open":0.002499,"high":0.002565,"low":0.002385,"close":0.002435},{"date":"2010-06-04","open":0.002441,"high":0.002497,"low":0.002283,"close":0.002315},{"date":"2010-06-07","open":0.002297,"high":0.002318,"low":0.002182,"close":0.002229},{"date":"2010-06-08","open":0.002217,"high":0.002274,"low":0.002176,"close":0.002231},{"date":"2010-06-09","open":0.002263,"high":0.002354,"low":0.002218,"close":0.002317},{"date":"2010-06-10","open":0.002285,"high":0.002389,"low":0.002267,"close":0.002342},{"date":"2010-06-11","open":0.002374,"high":0.002418,"low":0.002327,"close":0.002361},{"date":"2010-06-14","open":0.002381,"high":0.002483,"low":0.002365,"close":0.002443},{"date":"2010-06-15","open":0.002428,"high":0.002481,"low":0.002382,"close":0.002434},{"date":"2010-06-16","open":0.00245,"high":0.002482,"low":0.002383,"close":0.002434},{"date":"2010-06-17","open":0.002427,"high":0.002433,"low":0.002306,"close":0.002327},{"date":"2010-06-18","open":0.002346,"high":0.002356,"low":0.002251,"close":0.002292},{"date":"2010-06-21","open":0.002315,"high":0.002463,"low":0.002302,"close":0.002371},{"date":"2010-06-22","open":0.002379,"high":0.002431,"low":0.00234,"close":0.002411},{"date":"2010-06-23","open":0.002387,"high":0.002444,"low":0.002337,"close":0.002377},{"date":"2010-06-24","open":0.002381,"high":0.002454,"low":0.002353,"close":0.002412},{"date":"2010-06-25","open":0.002413,"high":0.0025,"low":0.002356,"close":0.002464},{"date":"2010-06-28","open":0.002449,"high":0.002513,"low":0.002416,"close":0.00248},{"date":"2010-06-29","open":0.002495,"high":0.002524,"low":0.002346,"close":0.002359},{"date":"2010-06-30","open":0.002363,"high":0.002408,"low":0.002299,"close":0.002368},{"date":"2010-07-01","open":0.002341,"high":0.002455,"low":0.002294,"close":0.002384},{"date":"2010-07-02","open":0.002415,"high":0.002467,"low":0.002384,"close":0.002415},{"date":"2010-07-05","open":0.002416,"high":0.002539,"low":0.002391,"close":0.002486},{"date":"2010-07-06","open":0.002443,"high":0.00252,"low":0.002396,"close":0.002477},{"date":"2010-07-07","open":0.002483,"high":0.002571,"low":0.002444,"close":0.002515},{"date":"2010-07-08","open":0.002526,"high":0.002573,"low":0.002476,"close":0.002521},{"date":"2010-07-09","open":0.002528,"high":0.00257,"low":0.002484,"close":0.002524},{"date":"2010-07-12","open":0.002521,"high":0.002562,"low":0.00246,"close":0.00251},{"date":"2010-07-13","open":0.002526,"high":0.002543,"low":0.002438,"close":0.002487},{"date":"2010-07-14","open":0.002507,"high":0.002541,"low":0.002451,"close":0.002493},{"date":"2010-07-15","open":0.002483,"high":0.00253,"low":0.002454,"close":0.002493},{"date":"2010-07-16","open":0.002498,"high":0.002555,"low":0.002418,"close":0.002465},{"date":"2010-07-19","open":0.002457,"high":0.002517,"low":0.002448,"close":0.002486},{"date":"2010-07-20","open":0.002478,"high":0.002579,"low":0.002456,"close":0.002519},{"date":"2010-07-21","open":0.002537,"high":0.002626,"low":0.002503,"close":0.002595},{"date":"2010-07-22","open":0.002592,"high":0.002704,"low":0.002537,"close":0.002647},{"date":"2010-07-23","open":0.002646,"high":0.002726,"low":0.002612,"close":0.002681},{"date":"2010-07-26","open":0.002691,"high":0.002747,"low":0.00265,"close":0.002724},{"date":"2010-07-27","open":0.002729,"high":0.002798,"low":0.002677,"close":0.002769},{"date":"2010-07-28","open":0.002754,"high":0.002825,"low":0.002735,"close":0.002797},{"date":"2010-07-29","open":0.002777,"high":0.002838,"low":0.002753,"close":0.002809},{"date":"2010-07-30","open":0.0028,"high":0.002839,"low":0.002738,"close":0.002797},{"date":"2010-08-02","open":0.002797,"high":0.002886,"low":0.002765,"close":0.002859},{"date":"2010-08-03","open":0.002861,"high":0.002871,"low":0.002789,"close":0.002828},{"date":"2010-08-04","open":0.002822,"high":0.002873,"low":0.002765,"close":0.002847},{"date":"2010-08-05","open":0.00284,"high":0.002859,"low":0.002762,"close":0.002796},{"date":"2010-08-06","open":0.002791,"high":0.00283,"low":0.00274,"close":0.002774},{"date":"2010-08-09","open":0.002785,"high":0.002826,"low":0.002752,"close":0.002789},{"date":"2010-08-10","open":0.002792,"high":0.002823,"low":0.002704,"close":0.002765},{"date":"2010-08-11","open":0.002748,"high":0.002791,"low":0.002676,"close":0.002713},{"date":"2010-08-12","open":0.002691,"high":0.002748,"low":0.002652,"close":0.002699},{"date":"2010-08-13","open":0.002702,"high":0.002732,"low":0.002653,"close":0.002673},{"date":"2010-08-16","open":0.002674,"high":0.002715,"low":0.002641,"close":0.002675},{"date":"2010-08-17","open":0.002674,"high":0.002738,"low":0.002659,"close":0.002718},{"date":"2010-08-18","open":0.002716,"high":0.002752,"low":0.002677,"close":0.00272},{"date":"2010-08-19","open":0.002714,"high":0.002757,"low":0.002656,"close":0.002686},{"date":"2010-08-20","open":0.002693,"high":0.002723,"low":0.00263,"close":0.002678},{"date":"2010-08-23","open":0.002681,"high":0.002708,"low":0.002651,"close":0.002679},{"date":"2010-08-24","open":0.002676,"high":0.002716,"low":0.002578,"close":0.002628},{"date":"2010-08-25","open":0.002617,"high":0.002648,"low":0.002555,"close":0.002587},{"date":"2010-08-26","open":0.002601,"high":0.002684,"low":0.002585,"close":0.00267},{"date":"2010-08-27","open":0.00265,"high":0.002743,"low":0.002635,"close":0.002717},{"date":"2010-08-30","open":0.002785,"high":0.002802,"low":0.00274,"close":0.002768},{"date":"2010-08-31","open":0.002749,"high":0.002763,"low":0.002681,"close":0.002695},{"date":"2010-09-01","open":0.002704,"high":0.002802,"low":0.002685,"close":0.002786},{"date":"2010-09-02","open":0.002787,"high":0.002814,"low":0.002758,"close":0.002789},{"date":"2010-09-03","open":0.002787,"high":0.002852,"low":0.002764,"close":0.002798},{"date":"2010-09-06","open":0.002794,"high":0.002836,"low":0.002711,"close":0.002756},{"date":"2010-09-07","open":0.002768,"high":0.002802,"low":0.002719,"close":0.002755},{"date":"2010-09-08","open":0.002754,"high":0.002802,"low":0.002729,"close":0.002784},{"date":"2010-09-09","open":0.002777,"high":0.002816,"low":0.002692,"close":0.002753},{"date":"2010-09-10","open":0.002752,"high":0.002788,"low":0.002709,"close":0.002733},{"date":"2010-09-13","open":0.002737,"high":0.002812,"low":0.002728,"close":0.00279},{"date":"2010-09-14","open":0.002797,"high":0.002807,"low":0.002685,"close":0.002727},{"date":"2010-09-15","open":0.002717,"high":0.00275,"low":0.002696,"close":0.002732},{"date":"2010-09-16","open":0.002734,"high":0.002778,"low":0.002691,"close":0.002743},{"date":"2010-09-17","open":0.00273,"high":0.002791,"low":0.002714,"close":0.002757},{"date":"2010-09-20","open":0.002755,"high":0.002787,"low":0.002719,"close":0.002736},{"date":"2010-09-21","open":0.002739,"high":0.002774,"low":0.002687,"close":0.002732},{"date":"2010-09-22","open":0.002702,"high":0.002789,"low":0.002681,"close":0.002759},{"date":"2010-09-23","open":0.002762,"high":0.002794,"low":0.002743,"close":0.00277},{"date":"2010-09-24","open":0.002765,"high":0.002817,"low":0.002739,"close":0.002787},{"date":"2010-09-27","open":0.002799,"high":0.002813,"low":0.002753,"close":0.00277},{"date":"2010-09-28","open":0.002765,"high":0.002852,"low":0.002721,"close":0.00278},{"date":"2010-09-29","open":0.002772,"high":0.002813,"low":0.002753,"close":0.002794},{"date":"2010-09-30","open":0.002786,"high":0.002829,"low":0.002748,"close":0.002788},{"date":"2010-10-01","open":0.002791,"high":0.002847,"low":0.002764,"close":0.002801},{"date":"2010-10-04","open":0.002801,"high":0.002832,"low":0.002765,"close":0.002783},{"date":"2010-10-05","open":0.002786,"high":0.002852,"low":0.002714,"close":0.00278},{"date":"2010-10-06","open":0.002778,"high":0.002828,"low":0.002756,"close":0.002785},{"date":"2010-10-07","open":0.002786,"high":0.002853,"low":0.002677,"close":0.002756},{"date":"2010-10-08","open":0.002765,"high":0.002868,"low":0.002707,"close":0.002806},{"date":"2010-10-11","open":0.002805,"high":0.002848,"low":0.002781,"close":0.002798},{"date":"2010-10-12","open":0.002794,"high":0.002843,"low":0.002741,"close":0.002814},{"date":"2010-10-13","open":0.002815,"high":0.002845,"low":0.002759,"close":0.002788},{"date":"2010-10-14","open":0.002783,"high":0.002821,"low":0.00271,"close":0.00277},{"date":"2010-10-15","open":0.002756,"high":0.002836,"low":0.002737,"close":0.002798},{"date":"2010-10-18","open":0.002798,"high":0.002867,"low":0.002746,"close":0.00281},{"date":"2010-10-19","open":0.00281,"high":0.002911,"low":0.002713,"close":0.002812},{"date":"2010-10-20","open":0.002793,"high":0.002868,"low":0.002759,"close":0.002822},{"date":"2010-10-21","open":0.002826,"high":0.002921,"low":0.00279,"close":0.002853},{"date":"2010-10-22","open":0.002841,"high":0.002904,"low":0.002823,"close":0.002865},{"date":"2010-10-25","open":0.002868,"high":0.002926,"low":0.002823,"close":0.002885},{"date":"2010-10-26","open":0.002877,"high":0.002931,"low":0.002857,"close":0.00289},{"date":"2010-10-27","open":0.002895,"high":0.002958,"low":0.002799,"close":0.002855},{"date":"2010-10-28","open":0.002851,"high":0.002895,"low":0.002798,"close":0.002821},{"date":"2010-10-29","open":0.002815,"high":0.002837,"low":0.002724,"close":0.00275},{"date":"2010-11-01","open":0.002756,"high":0.002829,"low":0.002743,"close":0.002802},{"date":"2010-11-02","open":0.0028,"high":0.002845,"low":0.002772,"close":0.002829},{"date":"2010-11-03","open":0.002818,"high":0.002904,"low":0.002757,"close":0.00283},{"date":"2010-11-04","open":0.00285,"high":0.002909,"low":0.002736,"close":0.002828},{"date":"2010-11-05","open":0.002808,"high":0.002912,"low":0.002795,"close":0.002825},{"date":"2010-11-08","open":0.002835,"high":0.002871,"low":0.002779,"close":0.00282},{"date":"2010-11-09","open":0.002807,"high":0.002928,"low":0.002757,"close":0.002867},{"date":"2010-11-10","open":0.002858,"high":0.002907,"low":0.002795,"close":0.002836},{"date":"2010-11-11","open":0.002838,"high":0.002924,"low":0.002799,"close":0.002866},{"date":"2010-11-12","open":0.002863,"high":0.002979,"low":0.002752,"close":0.002851},{"date":"2010-11-15","open":0.002836,"high":0.002918,"low":0.002796,"close":0.002868},{"date":"2010-11-16","open":0.002876,"high":0.002959,"low":0.002701,"close":0.002785},{"date":"2010-11-17","open":0.002776,"high":0.002833,"low":0.002682,"close":0.00279},{"date":"2010-11-18","open":0.002792,"high":0.002885,"low":0.002733,"close":0.002831},{"date":"2010-11-19","open":0.002837,"high":0.002888,"low":0.002774,"close":0.002835},{"date":"2010-11-22","open":0.002834,"high":0.002872,"low":0.002725,"close":0.002763},{"date":"2010-11-23","open":0.002758,"high":0.002789,"low":0.002644,"close":0.002688},{"date":"2010-11-24","open":0.002688,"high":0.00276,"low":0.002676,"close":0.002735},{"date":"2010-11-25","open":0.002746,"high":0.002806,"low":0.002688,"close":0.002753},{"date":"2010-11-26","open":0.002699,"high":0.002754,"low":0.002699,"close":0.002753},{"date":"2010-11-29","open":0.002754,"high":0.002812,"low":0.002708,"close":0.002755},{"date":"2010-11-30","open":0.002755,"high":0.002813,"low":0.002674,"close":0.00276},{"date":"2010-12-01","open":0.002744,"high":0.002859,"low":0.002708,"close":0.002843},{"date":"2010-12-02","open":0.00285,"high":0.002888,"low":0.002809,"close":0.002864},{"date":"2010-12-03","open":0.002865,"high":0.002899,"low":0.002784,"close":0.002844},{"date":"2010-12-06","open":0.00284,"high":0.002858,"low":0.002781,"close":0.00283},{"date":"2010-12-07","open":0.002811,"high":0.002958,"low":0.002778,"close":0.002874},{"date":"2010-12-08","open":0.002864,"high":0.003002,"low":0.002831,"close":0.002965},{"date":"2010-12-09","open":0.002973,"high":0.003008,"low":0.002906,"close":0.002934},{"date":"2010-12-10","open":0.002929,"high":0.003018,"low":0.00292,"close":0.002969},{"date":"2010-12-13","open":0.002969,"high":0.003058,"low":0.002928,"close":0.003009},{"date":"2010-12-14","open":0.003012,"high":0.003037,"low":0.00297,"close":0.002997},{"date":"2010-12-15","open":0.003009,"high":0.003061,"low":0.002922,"close":0.002981},{"date":"2010-12-16","open":0.002979,"high":0.003039,"low":0.00294,"close":0.003002},{"date":"2010-12-17","open":0.002999,"high":0.00307,"low":0.002978,"close":0.003016},{"date":"2010-12-20","open":0.003051,"high":0.003068,"low":0.002996,"close":0.003034},{"date":"2010-12-21","open":0.003042,"high":0.00311,"low":0.003009,"close":0.003079},{"date":"2010-12-22","open":0.003098,"high":0.003106,"low":0.003052,"close":0.003081},{"date":"2010-12-23","open":0.003084,"high":0.003122,"low":0.003031,"close":0.003085},{"date":"2010-12-27","open":0.003068,"high":0.003131,"low":0.003031,"close":0.003095},{"date":"2010-12-28","open":0.003096,"high":0.003134,"low":0.003042,"close":0.003079},{"date":"2010-12-29","open":0.003075,"high":0.003091,"low":0.003031,"close":0.00305},{"date":"2010-12-30","open":0.003054,"high":0.00312,"low":0.003041,"close":0.003103},{"date":"2010-12-31","open":0.00311,"high":0.00317,"low":0.003071,"close":0.003129},{"date":"2011-01-03","open":0.003136,"high":0.003183,"low":0.003103,"close":0.003133},{"date":"2011-01-04","open":0.003134,"high":0.003248,"low":0.00307,"close":0.003169},{"date":"2011-01-05","open":0.003174,"high":0.00324,"low":0.003097,"close":0.003209},{"date":"2011-01-06","open":0.0032,"high":0.003244,"low":0.003124,"close":0.003156},{"date":"2011-01-07","open":0.003155,"high":0.003217,"low":0.003082,"close":0.003128},{"date":"2011-01-10","open":0.003129,"high":0.00317,"low":0.003091,"close":0.003103},{"date":"2011-01-11","open":0.003116,"high":0.003178,"low":0.003081,"close":0.003142},{"date":"2011-01-12","open":0.003149,"high":0.003223,"low":0.003125,"close":0.003183},{"date":"2011-01-13","open":0.003184,"high":0.003232,"low":0.003118,"close":0.003156},{"date":"2011-01-14","open":0.00317,"high":0.003277,"low":0.003155,"close":0.003243},{"date":"2011-01-17","open":0.003255,"high":0.003289,"low":0.003173,"close":0.003236},{"date":"2011-01-18","open":0.00323,"high":0.003256,"low":0.003179,"close":0.00323},{"date":"2011-01-19","open":0.003242,"high":0.003272,"low":0.003153,"close":0.003189},{"date":"2011-01-20","open":0.003181,"high":0.00327,"low":0.003084,"close":0.003173},{"date":"2011-01-21","open":0.003162,"high":0.003244,"low":0.003145,"close":0.003213},{"date":"2011-01-24","open":0.003208,"high":0.003283,"low":0.003186,"close":0.003234},{"date":"2011-01-25","open":0.003256,"high":0.003293,"low":0.003145,"close":0.003172},{"date":"2011-01-26","open":0.003193,"high":0.003246,"low":0.003137,"close":0.003201},{"date":"2011-01-27","open":0.003187,"high":0.003326,"low":0.003173,"close":0.003291},{"date":"2011-01-28","open":0.003285,"high":0.003366,"low":0.00318,"close":0.003259},{"date":"2011-01-31","open":0.00325,"high":0.003371,"low":0.003219,"close":0.003341},{"date":"2011-02-01","open":0.003345,"high":0.003436,"low":0.003306,"close":0.003393},{"date":"2011-02-02","open":0.003385,"high":0.003437,"low":0.003356,"close":0.003411},{"date":"2011-02-03","open":0.003412,"high":0.003456,"low":0.003328,"close":0.003359},{"date":"2011-02-04","open":0.003352,"high":0.003429,"low":0.003333,"close":0.003395},{"date":"2011-02-07","open":0.003397,"high":0.00345,"low":0.00335,"close":0.003393},{"date":"2011-02-08","open":0.003356,"high":0.003417,"low":0.003292,"close":0.003353},{"date":"2011-02-09","open":0.003367,"high":0.00339,"low":0.003283,"close":0.003313},{"date":"2011-02-10","open":0.00332,"high":0.003373,"low":0.003285,"close":0.003335},{"date":"2011-02-11","open":0.003335,"high":0.003381,"low":0.003272,"close":0.003334},{"date":"2011-02-14","open":0.003351,"high":0.003422,"low":0.003322,"close":0.003391},{"date":"2011-02-15","open":0.003402,"high":0.003415,"low":0.003282,"close":0.003301},{"date":"2011-02-16","open":0.003296,"high":0.003325,"low":0.003227,"close":0.003251},{"date":"2011-02-17","open":0.003264,"high":0.003286,"low":0.003186,"close":0.003237},{"date":"2011-02-18","open":0.003252,"high":0.003274,"low":0.003175,"close":0.003228},{"date":"2011-02-21","open":0.003229,"high":0.003247,"low":0.003052,"close":0.003103},{"date":"2011-02-22","open":0.00321,"high":0.00321,"low":0.003058,"close":0.003103},{"date":"2011-02-23","open":0.003085,"high":0.003114,"low":0.002999,"close":0.003024},{"date":"2011-02-24","open":0.00305,"high":0.003123,"low":0.002978,"close":0.003056},{"date":"2011-02-25","open":0.003104,"high":0.003199,"low":0.003071,"close":0.003161},{"date":"2011-02-28","open":0.003163,"high":0.003207,"low":0.003123,"close":0.003189},{"date":"2011-03-01","open":0.003188,"high":0.00321,"low":0.003099,"close":0.003151},{"date":"2011-03-02","open":0.003112,"high":0.003164,"low":0.003091,"close":0.003129},{"date":"2011-03-03","open":0.003128,"high":0.003225,"low":0.003111,"close":0.00317},{"date":"2011-03-04","open":0.003172,"high":0.003221,"low":0.003114,"close":0.00314},{"date":"2011-03-07","open":0.003128,"high":0.003162,"low":0.002977,"close":0.003016},{"date":"2011-03-08","open":0.003034,"high":0.003062,"low":0.00296,"close":0.00304},{"date":"2011-03-09","open":0.003039,"high":0.003077,"low":0.002911,"close":0.002947},{"date":"2011-03-10","open":0.002945,"high":0.003014,"low":0.002889,"close":0.002972},{"date":"2011-03-11","open":0.002982,"high":0.003022,"low":0.002868,"close":0.002959},{"date":"2011-03-14","open":0.002973,"high":0.002981,"low":0.002888,"close":0.002938},{"date":"2011-03-15","open":0.002954,"high":0.003058,"low":0.002852,"close":0.00297},{"date":"2011-03-16","open":0.003004,"high":0.003067,"low":0.002965,"close":0.003007},{"date":"2011-03-17","open":0.002983,"high":0.003149,"low":0.00295,"close":0.003094},{"date":"2011-03-18","open":0.003095,"high":0.003121,"low":0.003021,"close":0.003064},{"date":"2011-03-21","open":0.003059,"high":0.003069,"low":0.002973,"close":0.003005},{"date":"2011-03-22","open":0.00301,"high":0.003043,"low":0.002982,"close":0.003021},{"date":"2011-03-23","open":0.003015,"high":0.003115,"low":0.002977,"close":0.00308},{"date":"2011-03-24","open":0.003077,"high":0.003129,"low":0.003032,"close":0.003083},{"date":"2011-03-25","open":0.003086,"high":0.003132,"low":0.003059,"close":0.003098},{"date":"2011-03-28","open":0.003099,"high":0.003146,"low":0.003029,"close":0.003064},{"date":"2011-03-29","open":0.003062,"high":0.003097,"low":0.003015,"close":0.003069},{"date":"2011-03-30","open":0.003064,"high":0.003099,"low":0.002965,"close":0.003},{"date":"2011-03-31","open":0.002989,"high":0.003033,"low":0.002947,"close":0.002992},{"date":"2011-04-01","open":0.002991,"high":0.003049,"low":0.002929,"close":0.00298},{"date":"2011-04-04","open":0.002979,"high":0.003016,"low":0.002932,"close":0.002969},{"date":"2011-04-05","open":0.002961,"high":0.002998,"low":0.002889,"close":0.002936},{"date":"2011-04-06","open":0.00291,"high":0.003015,"low":0.002897,"close":0.002996},{"date":"2011-04-07","open":0.002995,"high":0.003052,"low":0.002966,"close":0.003026},{"date":"2011-04-08","open":0.003028,"high":0.003104,"low":0.002982,"close":0.003054},{"date":"2011-04-11","open":0.003066,"high":0.003104,"low":0.003007,"close":0.003038},{"date":"2011-04-12","open":0.003042,"high":0.003097,"low":0.00297,"close":0.003016},{"date":"2011-04-13","open":0.003014,"high":0.003035,"low":0.002923,"close":0.00295},{"date":"2011-04-14","open":0.002938,"high":0.002971,"low":0.002875,"close":0.00291},{"date":"2011-04-15","open":0.002915,"high":0.002931,"low":0.002842,"close":0.002865},{"date":"2011-04-18","open":0.002858,"high":0.002902,"low":0.002784,"close":0.002812},{"date":"2011-04-19","open":0.002816,"high":0.002863,"low":0.002787,"close":0.002829},{"date":"2011-04-20","open":0.002833,"high":0.002911,"low":0.002811,"close":0.002895},{"date":"2011-04-21","open":0.002895,"high":0.002935,"low":0.002863,"close":0.002926},{"date":"2011-04-25","open":0.002912,"high":0.002929,"low":0.002804,"close":0.002851},{"date":"2011-04-26","open":0.002854,"high":0.00291,"low":0.002818,"close":0.002873},{"date":"2011-04-27","open":0.002868,"high":0.002893,"low":0.00275,"close":0.002787},{"date":"2011-04-28","open":0.002796,"high":0.002838,"low":0.002746,"close":0.002783},{"date":"2011-04-29","open":0.002776,"high":0.002796,"low":0.002649,"close":0.002685},{"date":"2011-05-02","open":0.002672,"high":0.002733,"low":0.002604,"close":0.002695},{"date":"2011-05-03","open":0.002702,"high":0.002814,"low":0.00268,"close":0.002761},{"date":"2011-05-04","open":0.002761,"high":0.002826,"low":0.002672,"close":0.002728},{"date":"2011-05-05","open":0.00272,"high":0.002832,"low":0.002605,"close":0.002699},{"date":"2011-05-06","open":0.002701,"high":0.002759,"low":0.002621,"close":0.002665},{"date":"2011-05-09","open":0.002663,"high":0.002734,"low":0.002626,"close":0.002672},{"date":"2011-05-10","open":0.002681,"high":0.002713,"low":0.002634,"close":0.002665},{"date":"2011-05-11","open":0.002668,"high":0.002721,"low":0.002553,"close":0.002607},{"date":"2011-05-12","open":0.002609,"high":0.002703,"low":0.002552,"close":0.002635},{"date":"2011-05-13","open":0.002636,"high":0.002731,"low":0.002605,"close":0.002667},{"date":"2011-05-16","open":0.00268,"high":0.002705,"low":0.002623,"close":0.002677},{"date":"2011-05-17","open":0.002664,"high":0.002746,"low":0.002636,"close":0.002702},{"date":"2011-05-18","open":0.002715,"high":0.002778,"low":0.002683,"close":0.002744},{"date":"2011-05-19","open":0.002739,"high":0.002773,"low":0.00269,"close":0.002715},{"date":"2011-05-20","open":0.002711,"high":0.002791,"low":0.002664,"close":0.002731},{"date":"2011-05-23","open":0.002712,"high":0.002734,"low":0.002601,"close":0.002634},{"date":"2011-05-24","open":0.002622,"high":0.002682,"low":0.002591,"close":0.002634},{"date":"2011-05-25","open":0.002634,"high":0.002713,"low":0.00261,"close":0.00269},{"date":"2011-05-26","open":0.002688,"high":0.002731,"low":0.002659,"close":0.0027},{"date":"2011-05-27","open":0.002711,"high":0.002759,"low":0.002666,"close":0.002723},{"date":"2011-05-30","open":0.002717,"high":0.002748,"low":0.002682,"close":0.002718},{"date":"2011-05-31","open":0.0027,"high":0.002741,"low":0.002683,"close":0.002717},{"date":"2011-06-01","open":0.002725,"high":0.002742,"low":0.002633,"close":0.002661},{"date":"2011-06-02","open":0.002651,"high":0.002712,"low":0.002609,"close":0.002665},{"date":"2011-06-03","open":0.00267,"high":0.002717,"low":0.002614,"close":0.002681},{"date":"2011-06-06","open":0.002667,"high":0.002708,"low":0.002649,"close":0.002677},{"date":"2011-06-07","open":0.002667,"high":0.002709,"low":0.002649,"close":0.002687},{"date":"2011-06-08","open":0.002688,"high":0.002715,"low":0.002618,"close":0.00267},{"date":"2011-06-09","open":0.002671,"high":0.002685,"low":0.002608,"close":0.002663},{"date":"2011-06-10","open":0.002658,"high":0.002701,"low":0.002605,"close":0.002652},{"date":"2011-06-13","open":0.002643,"high":0.002686,"low":0.002616,"close":0.002662},{"date":"2011-06-14","open":0.002661,"high":0.002755,"low":0.002638,"close":0.002726},{"date":"2011-06-15","open":0.002726,"high":0.002762,"low":0.002669,"close":0.002701},{"date":"2011-06-16","open":0.002695,"high":0.002715,"low":0.002638,"close":0.002691},{"date":"2011-06-17","open":0.002697,"high":0.002728,"low":0.002642,"close":0.002665},{"date":"2011-06-20","open":0.002662,"high":0.00268,"low":0.002587,"close":0.002642},{"date":"2011-06-21","open":0.002644,"high":0.002682,"low":0.00262,"close":0.002644},{"date":"2011-06-22","open":0.002643,"high":0.002657,"low":0.002594,"close":0.002632},{"date":"2011-06-23","open":0.00262,"high":0.002698,"low":0.002591,"close":0.002656},{"date":"2011-06-24","open":0.002678,"high":0.002763,"low":0.002659,"close":0.002731},{"date":"2011-06-27","open":0.002724,"high":0.00275,"low":0.002679,"close":0.002707},{"date":"2011-06-28","open":0.002719,"high":0.002747,"low":0.002689,"close":0.002728},{"date":"2011-06-29","open":0.002739,"high":0.002821,"low":0.002717,"close":0.002797},{"date":"2011-06-30","open":0.002794,"high":0.00286,"low":0.002777,"close":0.00285},{"date":"2011-07-01","open":0.002845,"high":0.002921,"low":0.002827,"close":0.002902},{"date":"2011-07-04","open":0.002892,"high":0.00293,"low":0.002821,"close":0.002874},{"date":"2011-07-05","open":0.002887,"high":0.002914,"low":0.002825,"close":0.002869},{"date":"2011-07-06","open":0.002863,"high":0.002879,"low":0.002803,"close":0.002835},{"date":"2011-07-07","open":0.002834,"high":0.002919,"low":0.002818,"close":0.002902},{"date":"2011-07-08","open":0.002888,"high":0.002922,"low":0.00283,"close":0.002862},{"date":"2011-07-11","open":0.002855,"high":0.002866,"low":0.002782,"close":0.00282},{"date":"2011-07-12","open":0.002813,"high":0.002861,"low":0.002741,"close":0.002811},{"date":"2011-07-13","open":0.002799,"high":0.002837,"low":0.002752,"close":0.002777},{"date":"2011-07-14","open":0.002772,"high":0.002797,"low":0.002738,"close":0.002756},{"date":"2011-07-15","open":0.002762,"high":0.002809,"low":0.002731,"close":0.002775},{"date":"2011-07-18","open":0.002769,"high":0.002795,"low":0.002719,"close":0.002748},{"date":"2011-07-19","open":0.002747,"high":0.002841,"low":0.002735,"close":0.002791},{"date":"2011-07-20","open":0.002815,"high":0.002833,"low":0.002762,"close":0.002778},{"date":"2011-07-21","open":0.002769,"high":0.002814,"low":0.00272,"close":0.002762},{"date":"2011-07-22","open":0.002758,"high":0.002796,"low":0.002721,"close":0.002754},{"date":"2011-07-25","open":0.002735,"high":0.002756,"low":0.002691,"close":0.002733},{"date":"2011-07-26","open":0.00273,"high":0.00279,"low":0.002712,"close":0.00277},{"date":"2011-07-27","open":0.002765,"high":0.00279,"low":0.002714,"close":0.002753},{"date":"2011-07-28","open":0.002747,"high":0.002796,"low":0.00273,"close":0.002765},{"date":"2011-07-29","open":0.002764,"high":0.002791,"low":0.002694,"close":0.002746},{"date":"2011-08-01","open":0.002774,"high":0.002823,"low":0.002679,"close":0.002719},{"date":"2011-08-02","open":0.002715,"high":0.002734,"low":0.002627,"close":0.002673},{"date":"2011-08-03","open":0.002632,"high":0.002662,"low":0.002578,"close":0.002596},{"date":"2011-08-04","open":0.002608,"high":0.002656,"low":0.002495,"close":0.002553},{"date":"2011-08-05","open":0.002552,"high":0.002571,"low":0.002438,"close":0.002492},{"date":"2011-08-08","open":0.002414,"high":0.002453,"low":0.002276,"close":0.002312},{"date":"2011-08-09","open":0.002288,"high":0.002363,"low":0.002142,"close":0.002278},{"date":"2011-08-10","open":0.002309,"high":0.002341,"low":0.002148,"close":0.002179},{"date":"2011-08-11","open":0.002163,"high":0.002347,"low":0.002121,"close":0.002289},{"date":"2011-08-12","open":0.002289,"high":0.002354,"low":0.002248,"close":0.002302},{"date":"2011-08-15","open":0.002296,"high":0.002345,"low":0.002254,"close":0.002294},{"date":"2011-08-16","open":0.002278,"high":0.002294,"low":0.002208,"close":0.002238},{"date":"2011-08-17","open":0.002238,"high":0.002289,"low":0.002208,"close":0.002248},{"date":"2011-08-18","open":0.002251,"high":0.002263,"low":0.002144,"close":0.002177},{"date":"2011-08-19","open":0.002159,"high":0.0022,"low":0.002086,"close":0.002151},{"date":"2011-08-22","open":0.002124,"high":0.002161,"low":0.002064,"close":0.002091},{"date":"2011-08-23","open":0.002074,"high":0.002211,"low":0.002051,"close":0.002147},{"date":"2011-08-24","open":0.002187,"high":0.002301,"low":0.002136,"close":0.002275},{"date":"2011-08-25","open":0.002289,"high":0.002406,"low":0.002249,"close":0.002313},{"date":"2011-08-26","open":0.002297,"high":0.002345,"low":0.002208,"close":0.002281},{"date":"2011-08-29","open":0.002231,"high":0.002314,"low":0.002203,"close":0.002282},{"date":"2011-08-30","open":0.002299,"high":0.002347,"low":0.002231,"close":0.002263},{"date":"2011-08-31","open":0.002258,"high":0.002329,"low":0.002244,"close":0.002295},{"date":"2011-09-01","open":0.0023,"high":0.002314,"low":0.00225,"close":0.002275},{"date":"2011-09-02","open":0.002266,"high":0.002278,"low":0.002167,"close":0.002198},{"date":"2011-09-05","open":0.002197,"high":0.00222,"low":0.002091,"close":0.002165},{"date":"2011-09-06","open":0.002163,"high":0.002205,"low":0.002097,"close":0.00216},{"date":"2011-09-07","open":0.002165,"high":0.002313,"low":0.002156,"close":0.002273},{"date":"2011-09-08","open":0.002271,"high":0.00229,"low":0.002181,"close":0.002231},{"date":"2011-09-09","open":0.002206,"high":0.002269,"low":0.002114,"close":0.002152},{"date":"2011-09-12","open":0.002145,"high":0.002217,"low":0.002094,"close":0.002187},{"date":"2011-09-13","open":0.002199,"high":0.002242,"low":0.002141,"close":0.002169},{"date":"2011-09-14","open":0.002162,"high":0.002214,"low":0.002102,"close":0.002134},{"date":"2011-09-15","open":0.002143,"high":0.002242,"low":0.002128,"close":0.002221},{"date":"2011-09-16","open":0.002213,"high":0.002264,"low":0.002151,"close":0.002166},{"date":"2011-09-19","open":0.002148,"high":0.002211,"low":0.002054,"close":0.002126},{"date":"2011-09-20","open":0.002131,"high":0.002158,"low":0.002042,"close":0.002059},{"date":"2011-09-21","open":0.002053,"high":0.002125,"low":0.002029,"close":0.002082},{"date":"2011-09-22","open":0.002075,"high":0.002159,"low":0.001907,"close":0.002003},{"date":"2011-09-23","open":0.001984,"high":0.002142,"low":0.001829,"close":0.002},{"date":"2011-09-26","open":0.001999,"high":0.002188,"low":0.001843,"close":0.002059},{"date":"2011-09-27","open":0.002049,"high":0.002155,"low":0.001964,"close":0.002081},{"date":"2011-09-28","open":0.00207,"high":0.00214,"low":0.001893,"close":0.002006},{"date":"2011-09-29","open":0.00198,"high":0.002075,"low":0.00188,"close":0.002007},{"date":"2011-09-30","open":0.001996,"high":0.002064,"low":0.001884,"close":0.001943},{"date":"2011-10-03","open":0.001932,"high":0.001962,"low":0.001796,"close":0.001901},{"date":"2011-10-04","open":0.001835,"high":0.001975,"low":0.001803,"close":0.00192},{"date":"2011-10-05","open":0.001927,"high":0.001986,"low":0.001835,"close":0.001892},{"date":"2011-10-06","open":0.001903,"high":0.002009,"low":0.001882,"close":0.001964},{"date":"2011-10-07","open":0.00198,"high":0.002051,"low":0.001953,"close":0.002001},{"date":"2011-10-10","open":0.001999,"high":0.002068,"low":0.001951,"close":0.002016},{"date":"2011-10-11","open":0.002003,"high":0.002046,"low":0.001915,"close":0.001981},{"date":"2011-10-12","open":0.001967,"high":0.002053,"low":0.001912,"close":0.002017},{"date":"2011-10-13","open":0.002002,"high":0.00204,"low":0.001949,"close":0.001982},{"date":"2011-10-14","open":0.001994,"high":0.002066,"low":0.001965,"close":0.002025},{"date":"2011-10-17","open":0.002042,"high":0.00208,"low":0.001964,"close":0.002015},{"date":"2011-10-18","open":0.001993,"high":0.002101,"low":0.001941,"close":0.002033},{"date":"2011-10-19","open":0.002037,"high":0.002058,"low":0.001923,"close":0.001978},{"date":"2011-10-20","open":0.001958,"high":0.002016,"low":0.001841,"close":0.001896},{"date":"2011-10-21","open":0.001903,"high":0.002032,"low":0.001865,"close":0.00197},{"date":"2011-10-24","open":0.001975,"high":0.00212,"low":0.001938,"close":0.002087},{"date":"2011-10-25","open":0.002092,"high":0.002152,"low":0.001963,"close":0.002012},{"date":"2011-10-26","open":0.002,"high":0.002115,"low":0.001965,"close":0.002025},{"date":"2011-10-27","open":0.002026,"high":0.00218,"low":0.001997,"close":0.002112},{"date":"2011-10-28","open":0.002122,"high":0.002164,"low":0.002061,"close":0.002121},{"date":"2011-10-31","open":0.002146,"high":0.002194,"low":0.002043,"close":0.002105},{"date":"2011-11-01","open":0.002104,"high":0.002175,"low":0.002006,"close":0.002046},{"date":"2011-11-02","open":0.002035,"high":0.002116,"low":0.001992,"close":0.00207},{"date":"2011-11-03","open":0.002061,"high":0.002093,"low":0.001963,"close":0.002033},{"date":"2011-11-04","open":0.002033,"high":0.002088,"low":0.002007,"close":0.00203},{"date":"2011-11-07","open":0.00203,"high":0.002083,"low":0.001939,"close":0.001974},{"date":"2011-11-08","open":0.001995,"high":0.002019,"low":0.001943,"close":0.001964},{"date":"2011-11-09","open":0.001982,"high":0.00204,"low":0.001881,"close":0.001921},{"date":"2011-11-10","open":0.00192,"high":0.001975,"low":0.001867,"close":0.001917},{"date":"2011-11-11","open":0.001919,"high":0.001998,"low":0.001866,"close":0.001937},{"date":"2011-11-14","open":0.001941,"high":0.002021,"low":0.001931,"close":0.001961},{"date":"2011-11-15","open":0.001958,"high":0.002,"low":0.001932,"close":0.001965},{"date":"2011-11-16","open":0.001964,"high":0.002017,"low":0.001922,"close":0.001964},{"date":"2011-11-17","open":0.001965,"high":0.002041,"low":0.001899,"close":0.001966},{"date":"2011-11-18","open":0.001956,"high":0.00201,"low":0.001916,"close":0.001972},{"date":"2011-11-21","open":0.00197,"high":0.002045,"low":0.001894,"close":0.001968},{"date":"2011-11-22","open":0.001971,"high":0.002023,"low":0.00193,"close":0.001958},{"date":"2011-11-23","open":0.001947,"high":0.002008,"low":0.00189,"close":0.001933},{"date":"2011-11-24","open":0.001927,"high":0.001984,"low":0.001882,"close":0.00194},{"date":"2011-11-25","open":0.001936,"high":0.001954,"low":0.00193,"close":0.001939},{"date":"2011-11-28","open":0.001964,"high":0.00202,"low":0.001918,"close":0.001964},{"date":"2011-11-29","open":0.001962,"high":0.002,"low":0.00194,"close":0.001972},{"date":"2011-11-30","open":0.001967,"high":0.002133,"low":0.001884,"close":0.002043},{"date":"2011-12-01","open":0.002037,"high":0.002072,"low":0.002001,"close":0.002031},{"date":"2011-12-02","open":0.002025,"high":0.002109,"low":0.001996,"close":0.002047},{"date":"2011-12-05","open":0.002048,"high":0.002113,"low":0.002015,"close":0.002084},{"date":"2011-12-06","open":0.002057,"high":0.002115,"low":0.002029,"close":0.002065},{"date":"2011-12-07","open":0.002068,"high":0.002097,"low":0.002016,"close":0.002038},{"date":"2011-12-08","open":0.002037,"high":0.002111,"low":0.001976,"close":0.002043},{"date":"2011-12-09","open":0.002042,"high":0.002109,"low":0.002011,"close":0.002072},{"date":"2011-12-12","open":0.002078,"high":0.002151,"low":0.001999,"close":0.002076},{"date":"2011-12-13","open":0.00207,"high":0.00215,"low":0.002009,"close":0.002069},{"date":"2011-12-14","open":0.002076,"high":0.002188,"low":0.001979,"close":0.002066},{"date":"2011-12-15","open":0.002074,"high":0.002131,"low":0.002025,"close":0.002071},{"date":"2011-12-16","open":0.002077,"high":0.002148,"low":0.002038,"close":0.002085},{"date":"2011-12-19","open":0.002086,"high":0.002117,"low":0.002025,"close":0.002072},{"date":"2011-12-20","open":0.00207,"high":0.002127,"low":0.002027,"close":0.002083},{"date":"2011-12-21","open":0.00209,"high":0.002138,"low":0.002037,"close":0.002104},{"date":"2011-12-22","open":0.002096,"high":0.002145,"low":0.002076,"close":0.002121},{"date":"2011-12-23","open":0.002126,"high":0.002169,"low":0.002113,"close":0.00216},{"date":"2011-12-27","open":0.002147,"high":0.002172,"low":0.002091,"close":0.002137},{"date":"2011-12-28","open":0.002139,"high":0.002224,"low":0.0021,"close":0.002152},{"date":"2011-12-29","open":0.002155,"high":0.002232,"low":0.002128,"close":0.002187},{"date":"2011-12-30","open":0.002189,"high":0.002237,"low":0.002134,"close":0.002193},{"date":"2012-01-03","open":0.002199,"high":0.002259,"low":0.002147,"close":0.002205},{"date":"2012-01-04","open":0.002194,"high":0.002248,"low":0.002111,"close":0.00213},{"date":"2012-01-05","open":0.002127,"high":0.002178,"low":0.00208,"close":0.002115},{"date":"2012-01-06","open":0.002103,"high":0.002154,"low":0.002079,"close":0.002125},{"date":"2012-01-09","open":0.002123,"high":0.002144,"low":0.002079,"close":0.002124},{"date":"2012-01-10","open":0.002124,"high":0.002186,"low":0.002074,"close":0.002153},{"date":"2012-01-11","open":0.002144,"high":0.002181,"low":0.002106,"close":0.002163},{"date":"2012-01-12","open":0.00216,"high":0.002237,"low":0.002118,"close":0.002215},{"date":"2012-01-13","open":0.002206,"high":0.002269,"low":0.002168,"close":0.00223},{"date":"2012-01-16","open":0.002222,"high":0.002303,"low":0.002155,"close":0.002253},{"date":"2012-01-17","open":0.002208,"high":0.002283,"low":0.002189,"close":0.002251},{"date":"2012-01-18","open":0.002255,"high":0.002297,"low":0.002222,"close":0.002261},{"date":"2012-01-19","open":0.002263,"high":0.002317,"low":0.002249,"close":0.002297},{"date":"2012-01-20","open":0.002301,"high":0.00233,"low":0.002238,"close":0.002251},{"date":"2012-01-23","open":0.002253,"high":0.002297,"low":0.002213,"close":0.002263},{"date":"2012-01-24","open":0.002275,"high":0.002303,"low":0.002232,"close":0.002287},{"date":"2012-01-25","open":0.002294,"high":0.002339,"low":0.002195,"close":0.002253},{"date":"2012-01-26","open":0.00225,"high":0.002296,"low":0.002212,"close":0.00226},{"date":"2012-01-27","open":0.002261,"high":0.002298,"low":0.00222,"close":0.002245},{"date":"2012-01-30","open":0.002238,"high":0.002266,"low":0.002179,"close":0.002206},{"date":"2012-01-31","open":0.002209,"high":0.002244,"low":0.002151,"close":0.002178},{"date":"2012-02-01","open":0.002179,"high":0.002217,"low":0.002145,"close":0.002196},{"date":"2012-02-02","open":0.002192,"high":0.002209,"low":0.002135,"close":0.002149},{"date":"2012-02-03","open":0.00215,"high":0.002268,"low":0.002139,"close":0.002242},{"date":"2012-02-06","open":0.002254,"high":0.002277,"low":0.002199,"close":0.00224},{"date":"2012-02-07","open":0.002251,"high":0.002266,"low":0.002165,"close":0.002217},{"date":"2012-02-08","open":0.002214,"high":0.00228,"low":0.002196,"close":0.002258},{"date":"2012-02-09","open":0.002253,"high":0.002309,"low":0.002206,"close":0.002285},{"date":"2012-02-10","open":0.002295,"high":0.002332,"low":0.002212,"close":0.002238},{"date":"2012-02-13","open":0.002244,"high":0.002275,"low":0.002199,"close":0.002226},{"date":"2012-02-14","open":0.002223,"high":0.002252,"low":0.002187,"close":0.002221},{"date":"2012-02-15","open":0.002224,"high":0.002251,"low":0.002179,"close":0.0022},{"date":"2012-02-16","open":0.0022,"high":0.002238,"low":0.002153,"close":0.002193},{"date":"2012-02-17","open":0.002202,"high":0.00223,"low":0.002126,"close":0.002148},{"date":"2012-02-20","open":0.002173,"high":0.002226,"low":0.002114,"close":0.002182},{"date":"2012-02-21","open":0.002161,"high":0.002211,"low":0.002132,"close":0.002182},{"date":"2012-02-22","open":0.002177,"high":0.0022,"low":0.002127,"close":0.002164},{"date":"2012-02-23","open":0.002155,"high":0.002165,"low":0.002109,"close":0.002131},{"date":"2012-02-24","open":0.002141,"high":0.002192,"low":0.00212,"close":0.002175},{"date":"2012-02-27","open":0.002175,"high":0.002207,"low":0.002147,"close":0.002186},{"date":"2012-02-28","open":0.002197,"high":0.00224,"low":0.002157,"close":0.002193},{"date":"2012-02-29","open":0.002193,"high":0.002346,"low":0.002123,"close":0.002267},{"date":"2012-03-01","open":0.002279,"high":0.002323,"low":0.002228,"close":0.002283},{"date":"2012-03-02","open":0.002286,"high":0.002316,"low":0.002254,"close":0.002283},{"date":"2012-03-05","open":0.00228,"high":0.002321,"low":0.002233,"close":0.002265},{"date":"2012-03-06","open":0.002263,"high":0.002334,"low":0.002182,"close":0.002235},{"date":"2012-03-07","open":0.002232,"high":0.002265,"low":0.002199,"close":0.002237},{"date":"2012-03-08","open":0.002237,"high":0.002275,"low":0.002208,"close":0.002232},{"date":"2012-03-09","open":0.002231,"high":0.002312,"low":0.002207,"close":0.002254},{"date":"2012-03-12","open":0.002248,"high":0.002284,"low":0.002223,"close":0.002258},{"date":"2012-03-13","open":0.00226,"high":0.002358,"low":0.002251,"close":0.002303},{"date":"2012-03-14","open":0.002335,"high":0.002397,"low":0.002273,"close":0.002342},{"date":"2012-03-15","open":0.002334,"high":0.002385,"low":0.002294,"close":0.002349},{"date":"2012-03-16","open":0.00235,"high":0.002403,"low":0.002323,"close":0.002342},{"date":"2012-03-19","open":0.002341,"high":0.002372,"low":0.002308,"close":0.002345},{"date":"2012-03-20","open":0.002346,"high":0.002382,"low":0.002291,"close":0.002326},{"date":"2012-03-21","open":0.002326,"high":0.002351,"low":0.002303,"close":0.00233},{"date":"2012-03-22","open":0.002325,"high":0.00237,"low":0.002265,"close":0.002293},{"date":"2012-03-23","open":0.002295,"high":0.00233,"low":0.002258,"close":0.002291},{"date":"2012-03-26","open":0.002289,"high":0.002356,"low":0.002241,"close":0.002306},{"date":"2012-03-27","open":0.002306,"high":0.002326,"low":0.002272,"close":0.002303},{"date":"2012-03-28","open":0.002303,"high":0.00234,"low":0.002245,"close":0.002288},{"date":"2012-03-29","open":0.002283,"high":0.002319,"low":0.002257,"close":0.002294},{"date":"2012-03-30","open":0.002288,"high":0.002319,"low":0.002275,"close":0.002288},{"date":"2012-04-02","open":0.002303,"high":0.002363,"low":0.002272,"close":0.002334},{"date":"2012-04-03","open":0.00233,"high":0.002413,"low":0.002306,"close":0.002344},{"date":"2012-04-04","open":0.002363,"high":0.002414,"low":0.002297,"close":0.002348},{"date":"2012-04-05","open":0.002338,"high":0.002361,"low":0.002309,"close":0.002328},{"date":"2012-04-09","open":0.002303,"high":0.002321,"low":0.002246,"close":0.002263},{"date":"2012-04-10","open":0.002264,"high":0.002317,"low":0.002189,"close":0.002198},{"date":"2012-04-11","open":0.002206,"high":0.002221,"low":0.002182,"close":0.002192},{"date":"2012-04-12","open":0.002189,"high":0.00226,"low":0.002161,"close":0.002214},{"date":"2012-04-13","open":0.002219,"high":0.002256,"low":0.002147,"close":0.002185},{"date":"2012-04-16","open":0.002187,"high":0.002217,"low":0.002151,"close":0.002199},{"date":"2012-04-17","open":0.002194,"high":0.002235,"low":0.002161,"close":0.002209},{"date":"2012-04-18","open":0.002207,"high":0.002243,"low":0.002182,"close":0.002215},{"date":"2012-04-19","open":0.002208,"high":0.002241,"low":0.002174,"close":0.00221},{"date":"2012-04-20","open":0.002208,"high":0.002266,"low":0.002199,"close":0.002251},{"date":"2012-04-23","open":0.002244,"high":0.002274,"low":0.002192,"close":0.002221},{"date":"2012-04-24","open":0.002215,"high":0.002256,"low":0.002197,"close":0.002234},{"date":"2012-04-25","open":0.002239,"high":0.002286,"low":0.002222,"close":0.002253},{"date":"2012-04-26","open":0.002256,"high":0.002304,"low":0.002219,"close":0.002269},{"date":"2012-04-27","open":0.00228,"high":0.002325,"low":0.00225,"close":0.002298},{"date":"2012-04-30","open":0.002307,"high":0.002347,"low":0.002277,"close":0.002301},{"date":"2012-05-01","open":0.002303,"high":0.002326,"low":0.002279,"close":0.002312},{"date":"2012-05-02","open":0.002308,"high":0.002333,"low":0.002264,"close":0.00229},{"date":"2012-05-03","open":0.002288,"high":0.002324,"low":0.002253,"close":0.002285},{"date":"2012-05-04","open":0.002283,"high":0.002308,"low":0.002247,"close":0.002262},{"date":"2012-05-07","open":0.002256,"high":0.002315,"low":0.00223,"close":0.002302},{"date":"2012-05-08","open":0.002298,"high":0.00236,"low":0.00223,"close":0.002292},{"date":"2012-05-09","open":0.002297,"high":0.002341,"low":0.002246,"close":0.002296},{"date":"2012-05-10","open":0.002304,"high":0.002343,"low":0.002274,"close":0.002313},{"date":"2012-05-11","open":0.002309,"high":0.002343,"low":0.002267,"close":0.002303},{"date":"2012-05-14","open":0.002301,"high":0.002363,"low":0.002208,"close":0.002277},{"date":"2012-05-15","open":0.002256,"high":0.002309,"low":0.002228,"close":0.002259},{"date":"2012-05-16","open":0.002269,"high":0.002302,"low":0.002222,"close":0.002263},{"date":"2012-05-17","open":0.00226,"high":0.002289,"low":0.002186,"close":0.002209},{"date":"2012-05-18","open":0.0022,"high":0.002243,"low":0.002148,"close":0.002179},{"date":"2012-05-21","open":0.00217,"high":0.002233,"low":0.002149,"close":0.002204},{"date":"2012-05-22","open":0.002215,"high":0.002264,"low":0.002165,"close":0.002212},{"date":"2012-05-23","open":0.00221,"high":0.002269,"low":0.002159,"close":0.002193},{"date":"2012-05-24","open":0.002209,"high":0.002225,"low":0.002158,"close":0.002201},{"date":"2012-05-25","open":0.002204,"high":0.002236,"low":0.002172,"close":0.002198},{"date":"2012-05-28","open":0.002192,"high":0.00227,"low":0.002178,"close":0.002235},{"date":"2012-05-29","open":0.002206,"high":0.002257,"low":0.002188,"close":0.002237},{"date":"2012-05-30","open":0.002231,"high":0.002266,"low":0.002147,"close":0.002165},{"date":"2012-05-31","open":0.002165,"high":0.002193,"low":0.002122,"close":0.002152},{"date":"2012-06-01","open":0.00215,"high":0.002185,"low":0.002022,"close":0.002043},{"date":"2012-06-04","open":0.002037,"high":0.002083,"low":0.001987,"close":0.002049},{"date":"2012-06-05","open":0.002055,"high":0.002078,"low":0.002017,"close":0.002034},{"date":"2012-06-06","open":0.00204,"high":0.002095,"low":0.002006,"close":0.002068},{"date":"2012-06-07","open":0.002081,"high":0.002172,"low":0.002042,"close":0.002122},{"date":"2012-06-08","open":0.002118,"high":0.002164,"low":0.002044,"close":0.002064},{"date":"2012-06-11","open":0.002117,"high":0.002148,"low":0.002055,"close":0.002094},{"date":"2012-06-12","open":0.002069,"high":0.002117,"low":0.00204,"close":0.002067},{"date":"2012-06-13","open":0.002077,"high":0.002097,"low":0.002034,"close":0.002062},{"date":"2012-06-14","open":0.002054,"high":0.002095,"low":0.002037,"close":0.002071},{"date":"2012-06-15","open":0.002071,"high":0.00211,"low":0.002053,"close":0.002078},{"date":"2012-06-18","open":0.002112,"high":0.002164,"low":0.002064,"close":0.002087},{"date":"2012-06-19","open":0.002084,"high":0.002126,"low":0.002064,"close":0.002115},{"date":"2012-06-20","open":0.002114,"high":0.002158,"low":0.002067,"close":0.002096},{"date":"2012-06-21","open":0.002106,"high":0.002164,"low":0.002048,"close":0.002107},{"date":"2012-06-22","open":0.002104,"high":0.002128,"low":0.002069,"close":0.00211},{"date":"2012-06-25","open":0.002103,"high":0.00213,"low":0.002063,"close":0.002088},{"date":"2012-06-26","open":0.002092,"high":0.002127,"low":0.002074,"close":0.002104},{"date":"2012-06-27","open":0.002111,"high":0.002146,"low":0.00208,"close":0.002122},{"date":"2012-06-28","open":0.002127,"high":0.002176,"low":0.002099,"close":0.002149},{"date":"2012-06-29","open":0.002154,"high":0.002266,"low":0.002071,"close":0.00218},{"date":"2012-07-02","open":0.002185,"high":0.002206,"low":0.002153,"close":0.002171},{"date":"2012-07-03","open":0.00217,"high":0.002229,"low":0.00213,"close":0.002183},{"date":"2012-07-04","open":0.002188,"high":0.002216,"low":0.002136,"close":0.00217},{"date":"2012-07-05","open":0.002181,"high":0.002211,"low":0.002142,"close":0.002168},{"date":"2012-07-06","open":0.002175,"high":0.002223,"low":0.002114,"close":0.002159},{"date":"2012-07-09","open":0.002157,"high":0.002183,"low":0.002132,"close":0.002159},{"date":"2012-07-10","open":0.002163,"high":0.002199,"low":0.002111,"close":0.002151},{"date":"2012-07-11","open":0.002164,"high":0.002205,"low":0.00214,"close":0.002188},{"date":"2012-07-12","open":0.002176,"high":0.002212,"low":0.002145,"close":0.002182},{"date":"2012-07-13","open":0.002177,"high":0.00224,"low":0.002137,"close":0.002201},{"date":"2012-07-16","open":0.002202,"high":0.002224,"low":0.002173,"close":0.00219},{"date":"2012-07-17","open":0.002195,"high":0.002236,"low":0.002147,"close":0.002174},{"date":"2012-07-18","open":0.002191,"high":0.002223,"low":0.002166,"close":0.002212},{"date":"2012-07-19","open":0.002209,"high":0.002255,"low":0.00218,"close":0.002236},{"date":"2012-07-20","open":0.002231,"high":0.002244,"low":0.002154,"close":0.002178},{"date":"2012-07-23","open":0.002173,"high":0.002205,"low":0.002112,"close":0.002143},{"date":"2012-07-24","open":0.002145,"high":0.00217,"low":0.002108,"close":0.002127},{"date":"2012-07-25","open":0.002128,"high":0.002157,"low":0.00207,"close":0.002098},{"date":"2012-07-26","open":0.00211,"high":0.002148,"low":0.002068,"close":0.002101},{"date":"2012-07-27","open":0.0021,"high":0.002135,"low":0.002075,"close":0.002117},{"date":"2012-07-30","open":0.002107,"high":0.002136,"low":0.002087,"close":0.002103},{"date":"2012-07-31","open":0.002105,"high":0.002142,"low":0.002091,"close":0.002117},{"date":"2012-08-01","open":0.002113,"high":0.002148,"low":0.002063,"close":0.0021},{"date":"2012-08-02","open":0.002097,"high":0.002133,"low":0.002031,"close":0.002069},{"date":"2012-08-03","open":0.002073,"high":0.002124,"low":0.002049,"close":0.002093},{"date":"2012-08-06","open":0.002093,"high":0.002113,"low":0.002066,"close":0.002097},{"date":"2012-08-07","open":0.002092,"high":0.002141,"low":0.002079,"close":0.002133},{"date":"2012-08-08","open":0.002124,"high":0.002138,"low":0.002101,"close":0.002117},{"date":"2012-08-09","open":0.002118,"high":0.002136,"low":0.0021,"close":0.002114},{"date":"2012-08-10","open":0.002114,"high":0.002132,"low":0.002062,"close":0.002091},{"date":"2012-08-13","open":0.002093,"high":0.002113,"low":0.002053,"close":0.00208},{"date":"2012-08-14","open":0.00208,"high":0.002121,"low":0.002061,"close":0.002096},{"date":"2012-08-15","open":0.002092,"high":0.002118,"low":0.002072,"close":0.002085},{"date":"2012-08-16","open":0.002087,"high":0.002113,"low":0.00206,"close":0.002089},{"date":"2012-08-17","open":0.002092,"high":0.002123,"low":0.002079,"close":0.002112},{"date":"2012-08-20","open":0.002114,"high":0.002123,"low":0.002064,"close":0.002077},{"date":"2012-08-21","open":0.002079,"high":0.002139,"low":0.00205,"close":0.002102},{"date":"2012-08-22","open":0.002095,"high":0.002131,"low":0.002068,"close":0.002106},{"date":"2012-08-23","open":0.002099,"high":0.002123,"low":0.002064,"close":0.002088},{"date":"2012-08-24","open":0.00208,"high":0.002099,"low":0.002062,"close":0.002082},{"date":"2012-08-27","open":0.002078,"high":0.002105,"low":0.002062,"close":0.002075},{"date":"2012-08-28","open":0.002084,"high":0.002093,"low":0.002055,"close":0.002074},{"date":"2012-08-29","open":0.002074,"high":0.002095,"low":0.002046,"close":0.00207},{"date":"2012-08-30","open":0.002075,"high":0.002115,"low":0.002059,"close":0.00208},{"date":"2012-08-31","open":0.002076,"high":0.002106,"low":0.00201,"close":0.002048},{"date":"2012-09-03","open":0.002043,"high":0.002074,"low":0.002017,"close":0.002045},{"date":"2012-09-04","open":0.002038,"high":0.002068,"low":0.00202,"close":0.002049},{"date":"2012-09-05","open":0.002047,"high":0.002092,"low":0.002029,"close":0.002083},{"date":"2012-09-06","open":0.002077,"high":0.00209,"low":0.002034,"close":0.002062},{"date":"2012-09-07","open":0.00206,"high":0.00216,"low":0.002008,"close":0.002094},{"date":"2012-09-10","open":0.002097,"high":0.002142,"low":0.002085,"close":0.00213},{"date":"2012-09-11","open":0.002124,"high":0.002148,"low":0.002096,"close":0.002131},{"date":"2012-09-12","open":0.002125,"high":0.00216,"low":0.002093,"close":0.00213},{"date":"2012-09-13","open":0.002129,"high":0.00218,"low":0.002061,"close":0.002094},{"date":"2012-09-14","open":0.002109,"high":0.002171,"low":0.002095,"close":0.002162},{"date":"2012-09-17","open":0.002156,"high":0.002181,"low":0.002095,"close":0.002142},{"date":"2012-09-18","open":0.002134,"high":0.002166,"low":0.002109,"close":0.002138},{"date":"2012-09-19","open":0.002137,"high":0.002176,"low":0.002123,"close":0.002153},{"date":"2012-09-20","open":0.002143,"high":0.002166,"low":0.002103,"close":0.002123},{"date":"2012-09-21","open":0.002134,"high":0.002153,"low":0.002106,"close":0.002131},{"date":"2012-09-24","open":0.00213,"high":0.00215,"low":0.002093,"close":0.002115},{"date":"2012-09-25","open":0.002117,"high":0.002149,"low":0.002096,"close":0.002128},{"date":"2012-09-26","open":0.002117,"high":0.002161,"low":0.002081,"close":0.002116},{"date":"2012-09-27","open":0.002116,"high":0.002153,"low":0.002075,"close":0.002103},{"date":"2012-09-28","open":0.002105,"high":0.002135,"low":0.002094,"close":0.002118},{"date":"2012-10-01","open":0.002115,"high":0.002151,"low":0.002074,"close":0.002123},{"date":"2012-10-02","open":0.002121,"high":0.002157,"low":0.002109,"close":0.002141},{"date":"2012-10-03","open":0.002136,"high":0.00214,"low":0.002108,"close":0.002126},{"date":"2012-10-04","open":0.00212,"high":0.002142,"low":0.002095,"close":0.002107},{"date":"2012-10-05","open":0.002114,"high":0.002147,"low":0.002086,"close":0.002122},{"date":"2012-10-08","open":0.002116,"high":0.002132,"low":0.002077,"close":0.002094},{"date":"2012-10-09","open":0.002096,"high":0.00213,"low":0.002081,"close":0.002107},{"date":"2012-10-10","open":0.002109,"high":0.00212,"low":0.002087,"close":0.002106},{"date":"2012-10-11","open":0.002103,"high":0.002147,"low":0.002078,"close":0.002119},{"date":"2012-10-12","open":0.002116,"high":0.002142,"low":0.002081,"close":0.002104},{"date":"2012-10-15","open":0.00211,"high":0.002145,"low":0.002077,"close":0.00213},{"date":"2012-10-16","open":0.002127,"high":0.002145,"low":0.002107,"close":0.002119},{"date":"2012-10-17","open":0.00212,"high":0.002153,"low":0.002102,"close":0.002138},{"date":"2012-10-18","open":0.002138,"high":0.002165,"low":0.002122,"close":0.002145},{"date":"2012-10-19","open":0.002142,"high":0.002184,"low":0.002079,"close":0.00211},{"date":"2012-10-22","open":0.002112,"high":0.00213,"low":0.002085,"close":0.002098},{"date":"2012-10-23","open":0.002095,"high":0.002136,"low":0.002049,"close":0.002088},{"date":"2012-10-24","open":0.00209,"high":0.002118,"low":0.002068,"close":0.002097},{"date":"2012-10-25","open":0.002099,"high":0.002109,"low":0.002058,"close":0.002073},{"date":"2012-10-26","open":0.002077,"high":0.002097,"low":0.002048,"close":0.002074},{"date":"2012-10-29","open":0.00208,"high":0.002088,"low":0.002027,"close":0.002045},{"date":"2012-10-30","open":0.002052,"high":0.002072,"low":0.002035,"close":0.002048},{"date":"2012-10-31","open":0.002051,"high":0.002082,"low":0.002029,"close":0.002046},{"date":"2012-11-01","open":0.002042,"high":0.002083,"low":0.002033,"close":0.002071},{"date":"2012-11-02","open":0.00207,"high":0.002124,"low":0.002022,"close":0.002078},{"date":"2012-11-05","open":0.002074,"high":0.002094,"low":0.002045,"close":0.002062},{"date":"2012-11-06","open":0.002062,"high":0.002092,"low":0.002016,"close":0.002044},{"date":"2012-11-07","open":0.002049,"high":0.002081,"low":0.001979,"close":0.002008},{"date":"2012-11-08","open":0.002011,"high":0.002028,"low":0.001979,"close":0.00201},{"date":"2012-11-09","open":0.002002,"high":0.002022,"low":0.001956,"close":0.001991},{"date":"2012-11-12","open":0.001991,"high":0.002015,"low":0.001973,"close":0.002004},{"date":"2012-11-13","open":0.002007,"high":0.002037,"low":0.001974,"close":0.002012},{"date":"2012-11-14","open":0.002012,"high":0.00203,"low":0.001985,"close":0.001996},{"date":"2012-11-15","open":0.001999,"high":0.002041,"low":0.001991,"close":0.00202},{"date":"2012-11-16","open":0.002022,"high":0.002037,"low":0.001993,"close":0.002013},{"date":"2012-11-19","open":0.002014,"high":0.002066,"low":0.001986,"close":0.002034},{"date":"2012-11-20","open":0.002036,"high":0.002053,"low":0.002018,"close":0.00204},{"date":"2012-11-21","open":0.002042,"high":0.002054,"low":0.002004,"close":0.002023},{"date":"2012-11-22","open":0.00203,"high":0.002044,"low":0.001983,"close":0.002014},{"date":"2012-11-23","open":0.002033,"high":0.002034,"low":0.002014,"close":0.002014},{"date":"2012-11-26","open":0.002016,"high":0.002029,"low":0.002001,"close":0.002021},{"date":"2012-11-27","open":0.002021,"high":0.002041,"low":0.002008,"close":0.00203},{"date":"2012-11-28","open":0.002028,"high":0.002074,"low":0.001997,"close":0.002053},{"date":"2012-11-29","open":0.002057,"high":0.002106,"low":0.002043,"close":0.002085},{"date":"2012-11-30","open":0.002086,"high":0.002135,"low":0.002072,"close":0.002131},{"date":"2012-12-03","open":0.002124,"high":0.002139,"low":0.00211,"close":0.002126},{"date":"2012-12-04","open":0.002127,"high":0.002173,"low":0.002113,"close":0.002156},{"date":"2012-12-05","open":0.002157,"high":0.002191,"low":0.002137,"close":0.002176},{"date":"2012-12-06","open":0.002168,"high":0.002187,"low":0.002131,"close":0.002142},{"date":"2012-12-07","open":0.002145,"high":0.002185,"low":0.002133,"close":0.002148},{"date":"2012-12-10","open":0.002151,"high":0.002183,"low":0.002127,"close":0.002162},{"date":"2012-12-11","open":0.002161,"high":0.002173,"low":0.002146,"close":0.002156},{"date":"2012-12-12","open":0.002155,"high":0.002178,"low":0.00213,"close":0.002163},{"date":"2012-12-13","open":0.002165,"high":0.002194,"low":0.002133,"close":0.002157},{"date":"2012-12-14","open":0.00216,"high":0.002181,"low":0.002153,"close":0.00217},{"date":"2012-12-17","open":0.002169,"high":0.002188,"low":0.002144,"close":0.002159},{"date":"2012-12-18","open":0.002165,"high":0.002218,"low":0.002136,"close":0.002187},{"date":"2012-12-19","open":0.002185,"high":0.0022,"low":0.002144,"close":0.002162},{"date":"2012-12-20","open":0.002163,"high":0.002209,"low":0.002106,"close":0.002148},{"date":"2012-12-21","open":0.002146,"high":0.002188,"low":0.002129,"close":0.002149},{"date":"2012-12-24","open":0.002147,"high":0.002166,"low":0.002127,"close":0.002137},{"date":"2012-12-26","open":0.002153,"high":0.002189,"low":0.002133,"close":0.002166},{"date":"2012-12-27","open":0.002166,"high":0.002185,"low":0.002154,"close":0.002164},{"date":"2012-12-28","open":0.002165,"high":0.00219,"low":0.002151,"close":0.002168},{"date":"2012-12-31","open":0.002167,"high":0.002207,"low":0.002131,"close":0.00218},{"date":"2013-01-02","open":0.002178,"high":0.00225,"low":0.002149,"close":0.002212},{"date":"2013-01-03","open":0.002213,"high":0.002263,"low":0.002183,"close":0.00222},{"date":"2013-01-04","open":0.00222,"high":0.00228,"low":0.002205,"close":0.00224},{"date":"2013-01-07","open":0.002236,"high":0.002261,"low":0.002196,"close":0.002234},{"date":"2013-01-08","open":0.002236,"high":0.002242,"low":0.002201,"close":0.002209},{"date":"2013-01-09","open":0.002217,"high":0.002245,"low":0.0022,"close":0.002217},{"date":"2013-01-10","open":0.002214,"high":0.002248,"low":0.002184,"close":0.00221},{"date":"2013-01-11","open":0.002218,"high":0.002249,"low":0.002178,"close":0.0022},{"date":"2013-01-14","open":0.002205,"high":0.002223,"low":0.002169,"close":0.002177},{"date":"2013-01-15","open":0.002185,"high":0.002191,"low":0.00214,"close":0.00216},{"date":"2013-01-16","open":0.002167,"high":0.002179,"low":0.002137,"close":0.002143},{"date":"2013-01-17","open":0.002152,"high":0.002201,"low":0.002121,"close":0.002166},{"date":"2013-01-18","open":0.002168,"high":0.002197,"low":0.002156,"close":0.002181},{"date":"2013-01-21","open":0.002184,"high":0.002201,"low":0.002159,"close":0.002188},{"date":"2013-01-22","open":0.002162,"high":0.002187,"low":0.002156,"close":0.00218},{"date":"2013-01-23","open":0.00219,"high":0.002205,"low":0.002169,"close":0.002184},{"date":"2013-01-24","open":0.002181,"high":0.002221,"low":0.002172,"close":0.002202},{"date":"2013-01-25","open":0.002203,"high":0.002235,"low":0.002178,"close":0.002205},{"date":"2013-01-28","open":0.002205,"high":0.002227,"low":0.002193,"close":0.002215},{"date":"2013-01-29","open":0.002212,"high":0.002234,"low":0.002194,"close":0.002223},{"date":"2013-01-30","open":0.002217,"high":0.002258,"low":0.002186,"close":0.00223},{"date":"2013-01-31","open":0.002235,"high":0.002275,"low":0.00221,"close":0.002245},{"date":"2013-02-01","open":0.002244,"high":0.00228,"low":0.00221,"close":0.002265},{"date":"2013-02-04","open":0.002267,"high":0.002282,"low":0.002241,"close":0.002248},{"date":"2013-02-05","open":0.002249,"high":0.002268,"low":0.002227,"close":0.002253},{"date":"2013-02-06","open":0.002255,"high":0.002267,"low":0.00222,"close":0.002228},{"date":"2013-02-07","open":0.002235,"high":0.002259,"low":0.00221,"close":0.00223},{"date":"2013-02-08","open":0.002231,"high":0.002266,"low":0.002226,"close":0.002255},{"date":"2013-02-11","open":0.002256,"high":0.002292,"low":0.00222,"close":0.002257},{"date":"2013-02-12","open":0.00226,"high":0.002286,"low":0.002243,"close":0.00227},{"date":"2013-02-13","open":0.002267,"high":0.002293,"low":0.002251,"close":0.002275},{"date":"2013-02-14","open":0.002278,"high":0.002298,"low":0.002259,"close":0.002285},{"date":"2013-02-15","open":0.00229,"high":0.00235,"low":0.002273,"close":0.002322},{"date":"2013-02-18","open":0.002325,"high":0.002341,"low":0.002251,"close":0.002275},{"date":"2013-02-19","open":0.002301,"high":0.002316,"low":0.002254,"close":0.002273},{"date":"2013-02-20","open":0.00228,"high":0.002355,"low":0.002232,"close":0.002286},{"date":"2013-02-21","open":0.0023,"high":0.002321,"low":0.002232,"close":0.002251},{"date":"2013-02-22","open":0.00226,"high":0.002287,"low":0.002221,"close":0.002246},{"date":"2013-02-25","open":0.002243,"high":0.002268,"low":0.002205,"close":0.002233},{"date":"2013-02-26","open":0.002214,"high":0.002259,"low":0.00217,"close":0.002208},{"date":"2013-02-27","open":0.002225,"high":0.002259,"low":0.002208,"close":0.002235},{"date":"2013-02-28","open":0.002241,"high":0.002288,"low":0.002212,"close":0.002248},{"date":"2013-03-01","open":0.002251,"high":0.002275,"low":0.002188,"close":0.002227},{"date":"2013-03-04","open":0.002219,"high":0.002248,"low":0.002198,"close":0.002227},{"date":"2013-03-05","open":0.002236,"high":0.002256,"low":0.002216,"close":0.002232},{"date":"2013-03-06","open":0.002236,"high":0.002261,"low":0.002201,"close":0.002218},{"date":"2013-03-07","open":0.002213,"high":0.002246,"low":0.002204,"close":0.002235},{"date":"2013-03-08","open":0.00223,"high":0.002265,"low":0.00221,"close":0.002225},{"date":"2013-03-11","open":0.002223,"high":0.002237,"low":0.002196,"close":0.002229},{"date":"2013-03-12","open":0.002227,"high":0.002265,"low":0.002191,"close":0.002233},{"date":"2013-03-13","open":0.002229,"high":0.002251,"low":0.002203,"close":0.002219},{"date":"2013-03-14","open":0.002224,"high":0.002253,"low":0.002205,"close":0.002223},{"date":"2013-03-15","open":0.002224,"high":0.002243,"low":0.0022,"close":0.002211},{"date":"2013-03-18","open":0.002197,"high":0.002208,"low":0.002117,"close":0.002136},{"date":"2013-03-19","open":0.002129,"high":0.002152,"low":0.002098,"close":0.002114},{"date":"2013-03-20","open":0.002104,"high":0.002159,"low":0.002101,"close":0.002144},{"date":"2013-03-21","open":0.002141,"high":0.002179,"low":0.002116,"close":0.002129},{"date":"2013-03-22","open":0.002133,"high":0.00217,"low":0.002125,"close":0.002158},{"date":"2013-03-25","open":0.002154,"high":0.002195,"low":0.002132,"close":0.002147},{"date":"2013-03-26","open":0.002151,"high":0.002182,"low":0.002142,"close":0.002157},{"date":"2013-03-27","open":0.002156,"high":0.002174,"low":0.002128,"close":0.002143},{"date":"2013-03-28","open":0.002153,"high":0.002171,"low":0.002112,"close":0.002132},{"date":"2013-04-01","open":0.002128,"high":0.002133,"low":0.002085,"close":0.002108},{"date":"2013-04-02","open":0.002105,"high":0.002151,"low":0.002093,"close":0.002144},{"date":"2013-04-03","open":0.00214,"high":0.002185,"low":0.002105,"close":0.002145},{"date":"2013-04-04","open":0.002136,"high":0.002191,"low":0.00212,"close":0.002159},{"date":"2013-04-05","open":0.002157,"high":0.002176,"low":0.002105,"close":0.002122},{"date":"2013-04-08","open":0.002114,"high":0.002166,"low":0.002109,"close":0.002144},{"date":"2013-04-09","open":0.002145,"high":0.002199,"low":0.002122,"close":0.002169},{"date":"2013-04-10","open":0.002165,"high":0.002214,"low":0.002142,"close":0.002193},{"date":"2013-04-11","open":0.002192,"high":0.002216,"low":0.002161,"close":0.002194},{"date":"2013-04-12","open":0.0022,"high":0.002326,"low":0.002127,"close":0.002231},{"date":"2013-04-15","open":0.002257,"high":0.002512,"low":0.002136,"close":0.002405},{"date":"2013-04-16","open":0.002415,"high":0.002504,"low":0.002295,"close":0.002383},{"date":"2013-04-17","open":0.002411,"high":0.002429,"low":0.002275,"close":0.002305},{"date":"2013-04-18","open":0.002308,"high":0.002405,"low":0.002183,"close":0.002301},{"date":"2013-04-19","open":0.002301,"high":0.002313,"low":0.002183,"close":0.002256},{"date":"2013-04-22","open":0.002234,"high":0.002255,"low":0.002142,"close":0.002203},{"date":"2013-04-23","open":0.002194,"high":0.002231,"low":0.002134,"close":0.002195},{"date":"2013-04-24","open":0.002184,"high":0.002259,"low":0.002147,"close":0.002217},{"date":"2013-04-25","open":0.002212,"high":0.002285,"low":0.002147,"close":0.002214},{"date":"2013-04-26","open":0.002213,"high":0.002268,"low":0.002138,"close":0.002191},{"date":"2013-04-29","open":0.002168,"high":0.002218,"low":0.002135,"close":0.002199},{"date":"2013-04-30","open":0.002183,"high":0.002224,"low":0.002144,"close":0.002165},{"date":"2013-05-01","open":0.002161,"high":0.00222,"low":0.002059,"close":0.00213},{"date":"2013-05-02","open":0.002104,"high":0.002167,"low":0.002081,"close":0.002115},{"date":"2013-05-03","open":0.002121,"high":0.002279,"low":0.002088,"close":0.002264},{"date":"2013-05-06","open":0.002245,"high":0.002275,"low":0.002219,"close":0.002255},{"date":"2013-05-07","open":0.002244,"high":0.002324,"low":0.00222,"close":0.002279},{"date":"2013-05-08","open":0.002276,"high":0.002349,"low":0.00223,"close":0.002287},{"date":"2013-05-09","open":0.002285,"high":0.002327,"low":0.002246,"close":0.002275},{"date":"2013-05-10","open":0.002288,"high":0.002387,"low":0.002261,"close":0.002334},{"date":"2013-05-13","open":0.002331,"high":0.002373,"low":0.002304,"close":0.002342},{"date":"2013-05-14","open":0.002346,"high":0.00238,"low":0.002267,"close":0.002308},{"date":"2013-05-15","open":0.002312,"high":0.002389,"low":0.002255,"close":0.002338},{"date":"2013-05-16","open":0.002354,"high":0.002422,"low":0.002313,"close":0.002375},{"date":"2013-05-17","open":0.002373,"high":0.002472,"low":0.002358,"close":0.002435},{"date":"2013-05-20","open":0.002437,"high":0.002524,"low":0.00234,"close":0.002428},{"date":"2013-05-21","open":0.002411,"high":0.00249,"low":0.002373,"close":0.002427},{"date":"2013-05-22","open":0.002427,"high":0.002526,"low":0.00236,"close":0.002472},{"date":"2013-05-23","open":0.002464,"high":0.002487,"low":0.002338,"close":0.002374},{"date":"2013-05-24","open":0.002391,"high":0.002411,"low":0.002349,"close":0.002377},{"date":"2013-05-27","open":0.002375,"high":0.002438,"low":0.002332,"close":0.002404},{"date":"2013-05-28","open":0.00239,"high":0.002415,"low":0.002371,"close":0.002401},{"date":"2013-05-29","open":0.002399,"high":0.00241,"low":0.002346,"close":0.00237},{"date":"2013-05-30","open":0.002368,"high":0.002397,"low":0.002297,"close":0.002348},{"date":"2013-05-31","open":0.002347,"high":0.002406,"low":0.002297,"close":0.002364},{"date":"2013-06-03","open":0.002362,"high":0.002411,"low":0.002316,"close":0.002359},{"date":"2013-06-04","open":0.002362,"high":0.002433,"low":0.002348,"close":0.002411},{"date":"2013-06-05","open":0.002406,"high":0.002436,"low":0.002375,"close":0.002411},{"date":"2013-06-06","open":0.002402,"high":0.002423,"low":0.002321,"close":0.002344},{"date":"2013-06-07","open":0.002355,"high":0.002428,"low":0.002293,"close":0.002363},{"date":"2013-06-10","open":0.002351,"high":0.002365,"low":0.002306,"close":0.002338},{"date":"2013-06-11","open":0.002336,"high":0.002407,"low":0.002287,"close":0.00232},{"date":"2013-06-12","open":0.002317,"high":0.002355,"low":0.002269,"close":0.002317},{"date":"2013-06-13","open":0.002321,"high":0.002362,"low":0.002267,"close":0.002312},{"date":"2013-06-14","open":0.002321,"high":0.00234,"low":0.002291,"close":0.002307},{"date":"2013-06-17","open":0.002303,"high":0.002347,"low":0.002287,"close":0.002312},{"date":"2013-06-18","open":0.002311,"high":0.002367,"low":0.002265,"close":0.002308},{"date":"2013-06-19","open":0.002306,"high":0.002354,"low":0.002269,"close":0.002286},{"date":"2013-06-20","open":0.00232,"high":0.00246,"low":0.002247,"close":0.002381},{"date":"2013-06-21","open":0.002383,"high":0.002447,"low":0.002319,"close":0.002396},{"date":"2013-06-24","open":0.002388,"high":0.002427,"low":0.002297,"close":0.002368},{"date":"2013-06-25","open":0.002367,"high":0.00243,"low":0.002315,"close":0.00241},{"date":"2013-06-26","open":0.002402,"high":0.002532,"low":0.002362,"close":0.002473},{"date":"2013-06-27","open":0.002489,"high":0.002573,"low":0.002439,"close":0.002525},{"date":"2013-06-28","open":0.002548,"high":0.002619,"low":0.002442,"close":0.002499},{"date":"2013-07-01","open":0.00247,"high":0.002593,"low":0.002404,"close":0.002514},{"date":"2013-07-02","open":0.002517,"high":0.002556,"low":0.002468,"close":0.002528},{"date":"2013-07-03","open":0.002526,"high":0.002572,"low":0.002488,"close":0.002536},{"date":"2013-07-04","open":0.00253,"high":0.002634,"low":0.002425,"close":0.002527},{"date":"2013-07-05","open":0.002535,"high":0.002626,"low":0.002444,"close":0.002539},{"date":"2013-07-08","open":0.00252,"high":0.002561,"low":0.002471,"close":0.00251},{"date":"2013-07-09","open":0.002511,"high":0.002529,"low":0.002403,"close":0.00246},{"date":"2013-07-10","open":0.002454,"high":0.002495,"low":0.002395,"close":0.002478},{"date":"2013-07-11","open":0.002446,"high":0.002536,"low":0.002382,"close":0.002483},{"date":"2013-07-12","open":0.002473,"high":0.002522,"low":0.002436,"close":0.002469},{"date":"2013-07-15","open":0.002461,"high":0.00249,"low":0.002415,"close":0.00245},{"date":"2013-07-16","open":0.002457,"high":0.002502,"low":0.00242,"close":0.002469},{"date":"2013-07-17","open":0.002459,"high":0.002519,"low":0.002395,"close":0.002449},{"date":"2013-07-18","open":0.002458,"high":0.002466,"low":0.002412,"close":0.002438},{"date":"2013-07-19","open":0.00244,"high":0.002468,"low":0.0024,"close":0.002429},{"date":"2013-07-22","open":0.002427,"high":0.002482,"low":0.002348,"close":0.002384},{"date":"2013-07-23","open":0.00238,"high":0.002428,"low":0.002346,"close":0.002396},{"date":"2013-07-24","open":0.002382,"high":0.002464,"low":0.002347,"close":0.002409},{"date":"2013-07-25","open":0.002409,"high":0.002442,"low":0.002355,"close":0.002397},{"date":"2013-07-26","open":0.002393,"high":0.002435,"low":0.002308,"close":0.00235},{"date":"2013-07-29","open":0.002328,"high":0.002357,"low":0.002306,"close":0.002339},{"date":"2013-07-30","open":0.00234,"high":0.002361,"low":0.002282,"close":0.002296},{"date":"2013-07-31","open":0.002293,"high":0.002397,"low":0.002267,"close":0.002375},{"date":"2013-08-01","open":0.002356,"high":0.00244,"low":0.002331,"close":0.002415},{"date":"2013-08-02","open":0.002415,"high":0.0025,"low":0.002376,"close":0.002421},{"date":"2013-08-05","open":0.002419,"high":0.002459,"low":0.002384,"close":0.002432},{"date":"2013-08-06","open":0.00243,"high":0.002511,"low":0.002409,"close":0.002474},{"date":"2013-08-07","open":0.002477,"high":0.002507,"low":0.002427,"close":0.002469},{"date":"2013-08-08","open":0.002477,"high":0.002558,"low":0.002416,"close":0.002497},{"date":"2013-08-09","open":0.002489,"high":0.002544,"low":0.002463,"close":0.00252},{"date":"2013-08-12","open":0.002516,"high":0.002534,"low":0.002444,"close":0.002476},{"date":"2013-08-13","open":0.002479,"high":0.002537,"low":0.002455,"close":0.002512},{"date":"2013-08-14","open":0.002511,"high":0.002547,"low":0.002467,"close":0.002505},{"date":"2013-08-15","open":0.002501,"high":0.002552,"low":0.0024,"close":0.002452},{"date":"2013-08-16","open":0.002459,"high":0.002491,"low":0.002421,"close":0.002453},{"date":"2013-08-19","open":0.002444,"high":0.002477,"low":0.0024,"close":0.00244},{"date":"2013-08-20","open":0.002442,"high":0.002473,"low":0.002397,"close":0.002432},{"date":"2013-08-21","open":0.002429,"high":0.002453,"low":0.002384,"close":0.002413},{"date":"2013-08-22","open":0.002427,"high":0.002487,"low":0.002386,"close":0.002429},{"date":"2013-08-23","open":0.002424,"high":0.002456,"low":0.002368,"close":0.002399},{"date":"2013-08-26","open":0.002392,"high":0.002441,"low":0.002341,"close":0.002383},{"date":"2013-08-27","open":0.002363,"high":0.002417,"low":0.002323,"close":0.002344},{"date":"2013-08-28","open":0.002346,"high":0.002368,"low":0.002299,"close":0.002327},{"date":"2013-08-29","open":0.002337,"high":0.002371,"low":0.002293,"close":0.002308},{"date":"2013-08-30","open":0.002316,"high":0.002316,"low":0.002316,"close":0.002316},{"date":"2013-09-02","open":0.002332,"high":0.002422,"low":0.002291,"close":0.00234},{"date":"2013-09-03","open":0.002333,"high":0.002401,"low":0.00229,"close":0.002335},{"date":"2013-09-04","open":0.002344,"high":0.00239,"low":0.002281,"close":0.002332},{"date":"2013-09-05","open":0.002335,"high":0.00239,"low":0.0023,"close":0.002363},{"date":"2013-09-06","open":0.002375,"high":0.002421,"low":0.002325,"close":0.002352},{"date":"2013-09-09","open":0.002349,"high":0.002387,"low":0.002336,"close":0.002364},{"date":"2013-09-10","open":0.002365,"high":0.002428,"low":0.002338,"close":0.002392},{"date":"2013-09-11","open":0.002394,"high":0.002421,"low":0.002379,"close":0.002388},{"date":"2013-09-12","open":0.002396,"high":0.002481,"low":0.002336,"close":0.002412},{"date":"2013-09-13","open":0.002419,"high":0.002474,"low":0.002397,"close":0.002448},{"date":"2013-09-16","open":0.002427,"high":0.002519,"low":0.002394,"close":0.002445},{"date":"2013-09-17","open":0.002448,"high":0.002481,"low":0.002415,"close":0.002461},{"date":"2013-09-18","open":0.002462,"high":0.002582,"low":0.002344,"close":0.002507},{"date":"2013-09-19","open":0.002429,"high":0.002471,"low":0.002407,"close":0.002444},{"date":"2013-09-20","open":0.002452,"high":0.002536,"low":0.002413,"close":0.002492},{"date":"2013-09-23","open":0.002494,"high":0.002522,"low":0.002451,"close":0.002486},{"date":"2013-09-24","open":0.002494,"high":0.002526,"low":0.002434,"close":0.002474},{"date":"2013-09-25","open":0.002466,"high":0.00249,"low":0.002431,"close":0.002449},{"date":"2013-09-26","open":0.002453,"high":0.00252,"low":0.002434,"close":0.002498},{"date":"2013-09-27","open":0.002493,"high":0.002523,"low":0.002447,"close":0.002486},{"date":"2013-09-30","open":0.002464,"high":0.002526,"low":0.002433,"close":0.002504},{"date":"2013-10-01","open":0.002503,"high":0.002603,"low":0.002429,"close":0.002546},{"date":"2013-10-02","open":0.002549,"high":0.0026,"low":0.002453,"close":0.002511},{"date":"2013-10-03","open":0.002513,"high":0.002554,"low":0.002466,"close":0.002481},{"date":"2013-10-04","open":0.002489,"high":0.002542,"low":0.002457,"close":0.00252},{"date":"2013-10-07","open":0.002514,"high":0.002533,"low":0.002455,"close":0.002488},{"date":"2013-10-08","open":0.002494,"high":0.002525,"low":0.002467,"close":0.002486},{"date":"2013-10-09","open":0.002493,"high":0.002548,"low":0.002433,"close":0.002472},{"date":"2013-10-10","open":0.00247,"high":0.002539,"low":0.00245,"close":0.002505},{"date":"2013-10-11","open":0.002521,"high":0.002599,"low":0.002491,"close":0.002578},{"date":"2013-10-14","open":0.002562,"high":0.002615,"low":0.002512,"close":0.002587},{"date":"2013-10-15","open":0.002588,"high":0.002646,"low":0.002548,"close":0.002598},{"date":"2013-10-16","open":0.002577,"high":0.002624,"low":0.002531,"close":0.00258},{"date":"2013-10-17","open":0.002582,"high":0.002611,"low":0.00247,"close":0.002492},{"date":"2013-10-18","open":0.002503,"high":0.002532,"low":0.002473,"close":0.00251},{"date":"2013-10-21","open":0.002503,"high":0.002524,"low":0.002479,"close":0.002511},{"date":"2013-10-22","open":0.00251,"high":0.002562,"low":0.002451,"close":0.002484},{"date":"2013-10-23","open":0.002488,"high":0.00251,"low":0.002429,"close":0.002449},{"date":"2013-10-24","open":0.002452,"high":0.002467,"low":0.0024,"close":0.002417},{"date":"2013-10-25","open":0.002426,"high":0.002451,"low":0.002384,"close":0.002417},{"date":"2013-10-28","open":0.002422,"high":0.002441,"low":0.002392,"close":0.002418},{"date":"2013-10-29","open":0.002412,"high":0.00246,"low":0.002386,"close":0.002436},{"date":"2013-10-30","open":0.002438,"high":0.002494,"low":0.002407,"close":0.002465},{"date":"2013-10-31","open":0.002468,"high":0.002517,"low":0.002451,"close":0.002493},{"date":"2013-11-01","open":0.002495,"high":0.002547,"low":0.002479,"close":0.002512},{"date":"2013-11-04","open":0.002512,"high":0.002524,"low":0.002456,"close":0.002474},{"date":"2013-11-05","open":0.002484,"high":0.00251,"low":0.002456,"close":0.002491},{"date":"2013-11-06","open":0.002486,"high":0.002504,"low":0.002437,"close":0.002456},{"date":"2013-11-07","open":0.002463,"high":0.002514,"low":0.002433,"close":0.002483},{"date":"2013-11-08","open":0.002478,"high":0.002551,"low":0.002454,"close":0.002533},{"date":"2013-11-11","open":0.002532,"high":0.002563,"low":0.002517,"close":0.002544},{"date":"2013-11-12","open":0.002539,"high":0.002585,"low":0.002498,"close":0.002544},{"date":"2013-11-13","open":0.002545,"high":0.002547,"low":0.002456,"close":0.002491},{"date":"2013-11-14","open":0.002469,"high":0.002492,"low":0.002429,"close":0.002457},{"date":"2013-11-15","open":0.002457,"high":0.002489,"low":0.002436,"close":0.002463},{"date":"2013-11-18","open":0.002458,"high":0.002504,"low":0.002441,"close":0.002475},{"date":"2013-11-19","open":0.002471,"high":0.002502,"low":0.002444,"close":0.002479},{"date":"2013-11-20","open":0.002475,"high":0.002565,"low":0.002465,"close":0.002512},{"date":"2013-11-21","open":0.002532,"high":0.002589,"low":0.002513,"close":0.002566},{"date":"2013-11-22","open":0.002566,"high":0.002597,"low":0.002548,"close":0.002583},{"date":"2013-11-25","open":0.002589,"high":0.002662,"low":0.002553,"close":0.002598},{"date":"2013-11-26","open":0.002582,"high":0.002611,"low":0.002545,"close":0.002589},{"date":"2013-11-27","open":0.002584,"high":0.002617,"low":0.002534,"close":0.002577},{"date":"2013-11-28","open":0.002583,"high":0.002614,"low":0.002539,"close":0.002563},{"date":"2013-11-29","open":0.002596,"high":0.002638,"low":0.002554,"close":0.002583},{"date":"2013-12-02","open":0.002562,"high":0.002642,"low":0.002532,"close":0.002605},{"date":"2013-12-03","open":0.002604,"high":0.00262,"low":0.002576,"close":0.002595},{"date":"2013-12-04","open":0.002585,"high":0.002686,"low":0.002525,"close":0.002605},{"date":"2013-12-05","open":0.002599,"high":0.002664,"low":0.002585,"close":0.002622},{"date":"2013-12-06","open":0.002629,"high":0.002694,"low":0.002584,"close":0.002643},{"date":"2013-12-09","open":0.002639,"high":0.002662,"low":0.0026,"close":0.00264},{"date":"2013-12-10","open":0.002625,"high":0.00265,"low":0.002562,"close":0.00259},{"date":"2013-12-11","open":0.002591,"high":0.002635,"low":0.002578,"close":0.002621},{"date":"2013-12-12","open":0.002625,"high":0.002708,"low":0.002612,"close":0.00269},{"date":"2013-12-13","open":0.002685,"high":0.002722,"low":0.002648,"close":0.002683},{"date":"2013-12-16","open":0.002673,"high":0.002715,"low":0.002637,"close":0.002676},{"date":"2013-12-17","open":0.002681,"high":0.00272,"low":0.002654,"close":0.0027},{"date":"2013-12-18","open":0.002696,"high":0.00274,"low":0.002652,"close":0.002687},{"date":"2013-12-19","open":0.002728,"high":0.002802,"low":0.002671,"close":0.002761},{"date":"2013-12-20","open":0.002775,"high":0.002793,"low":0.002727,"close":0.002748},{"date":"2013-12-23","open":0.002749,"high":0.002782,"low":0.002736,"close":0.002763},{"date":"2013-12-24","open":0.002762,"high":0.002861,"low":0.002742,"close":0.002804},{"date":"2013-12-26","open":0.002809,"high":0.002833,"low":0.002771,"close":0.002803},{"date":"2013-12-27","open":0.0028,"high":0.002813,"low":0.002765,"close":0.002788},{"date":"2013-12-30","open":0.002787,"high":0.002843,"low":0.002773,"close":0.00281},{"date":"2013-12-31","open":0.002822,"high":0.002885,"low":0.002773,"close":0.002825},{"date":"2014-01-02","open":0.002822,"high":0.002848,"low":0.002743,"close":0.00276},{"date":"2014-01-03","open":0.002769,"high":0.002774,"low":0.002699,"close":0.002709},{"date":"2014-01-06","open":0.002709,"high":0.002775,"low":0.002669,"close":0.002714},{"date":"2014-01-07","open":0.002716,"high":0.00275,"low":0.002685,"close":0.002732},{"date":"2014-01-08","open":0.002727,"high":0.002773,"low":0.002707,"close":0.002727},{"date":"2014-01-09","open":0.002729,"high":0.002745,"low":0.002672,"close":0.002683},{"date":"2014-01-10","open":0.002685,"high":0.002728,"low":0.002635,"close":0.00268},{"date":"2014-01-13","open":0.002681,"high":0.002714,"low":0.00264,"close":0.002675},{"date":"2014-01-14","open":0.002668,"high":0.0027,"low":0.002646,"close":0.002679},{"date":"2014-01-15","open":0.002678,"high":0.002727,"low":0.002658,"close":0.002712},{"date":"2014-01-16","open":0.002699,"high":0.002727,"low":0.002674,"close":0.002695},{"date":"2014-01-17","open":0.002687,"high":0.002719,"low":0.002651,"close":0.002672},{"date":"2014-01-20","open":0.002668,"high":0.002719,"low":0.002627,"close":0.002699},{"date":"2014-01-21","open":0.002682,"high":0.002735,"low":0.002664,"close":0.00273},{"date":"2014-01-22","open":0.002697,"high":0.002715,"low":0.002672,"close":0.002694},{"date":"2014-01-23","open":0.002691,"high":0.002712,"low":0.002586,"close":0.002603},{"date":"2014-01-24","open":0.002594,"high":0.002625,"low":0.002561,"close":0.002588},{"date":"2014-01-27","open":0.002568,"high":0.002626,"low":0.002542,"close":0.00258},{"date":"2014-01-28","open":0.002594,"high":0.002623,"low":0.002571,"close":0.002601},{"date":"2014-01-29","open":0.002589,"high":0.002618,"low":0.002548,"close":0.002567},{"date":"2014-01-30","open":0.00256,"high":0.002633,"low":0.002533,"close":0.002597},{"date":"2014-01-31","open":0.002591,"high":0.002609,"low":0.002543,"close":0.002579},{"date":"2014-02-03","open":0.002571,"high":0.002582,"low":0.002508,"close":0.002527},{"date":"2014-02-04","open":0.00253,"high":0.002572,"low":0.00252,"close":0.002551},{"date":"2014-02-05","open":0.002547,"high":0.002569,"low":0.002499,"close":0.002537},{"date":"2014-02-06","open":0.002538,"high":0.002591,"low":0.002518,"close":0.002568},{"date":"2014-02-07","open":0.002565,"high":0.002587,"low":0.002533,"close":0.002562},{"date":"2014-02-10","open":0.002561,"high":0.002572,"low":0.002516,"close":0.00253},{"date":"2014-02-11","open":0.002527,"high":0.002539,"low":0.002474,"close":0.002493},{"date":"2014-02-12","open":0.002501,"high":0.002542,"low":0.002485,"close":0.002514},{"date":"2014-02-13","open":0.00252,"high":0.002531,"low":0.00247,"close":0.0025},{"date":"2014-02-14","open":0.002497,"high":0.002516,"low":0.002455,"close":0.002476},{"date":"2014-02-17","open":0.00247,"high":0.00253,"low":0.002441,"close":0.002481},{"date":"2014-02-18","open":0.00254,"high":0.002557,"low":0.002502,"close":0.002522},{"date":"2014-02-19","open":0.002483,"high":0.002523,"low":0.002474,"close":0.002488},{"date":"2014-02-20","open":0.002497,"high":0.002516,"low":0.002454,"close":0.00249},{"date":"2014-02-21","open":0.002479,"high":0.002504,"low":0.002461,"close":0.002486},{"date":"2014-02-24","open":0.00248,"high":0.002494,"low":0.002409,"close":0.002444},{"date":"2014-02-25","open":0.00244,"high":0.002468,"low":0.002407,"close":0.002427},{"date":"2014-02-26","open":0.002423,"high":0.002477,"low":0.002394,"close":0.002443},{"date":"2014-02-27","open":0.002404,"high":0.002427,"low":0.002382,"close":0.002404},{"date":"2014-02-28","open":0.002407,"high":0.002435,"low":0.002383,"close":0.002412},{"date":"2014-03-03","open":0.002394,"high":0.002403,"low":0.00233,"close":0.002349},{"date":"2014-03-04","open":0.00235,"high":0.00242,"low":0.00234,"close":0.002403},{"date":"2014-03-05","open":0.002406,"high":0.002428,"low":0.002385,"close":0.002389},{"date":"2014-03-06","open":0.002395,"high":0.002418,"low":0.002359,"close":0.002381},{"date":"2014-03-07","open":0.002382,"high":0.002427,"low":0.002274,"close":0.002303},{"date":"2014-03-10","open":0.002295,"high":0.002318,"low":0.002227,"close":0.00226},{"date":"2014-03-11","open":0.002271,"high":0.002285,"low":0.002174,"close":0.002192},{"date":"2014-03-12","open":0.002187,"high":0.002216,"low":0.002121,"close":0.002161},{"date":"2014-03-13","open":0.002161,"high":0.002181,"low":0.002119,"close":0.00213},{"date":"2014-03-14","open":0.002127,"high":0.002165,"low":0.002097,"close":0.00214},{"date":"2014-03-17","open":0.002129,"high":0.002193,"low":0.002098,"close":0.00215},{"date":"2014-03-18","open":0.002158,"high":0.002215,"low":0.002149,"close":0.002172},{"date":"2014-03-19","open":0.002176,"high":0.002258,"low":0.002115,"close":0.002227},{"date":"2014-03-20","open":0.002237,"high":0.002268,"low":0.002182,"close":0.002201},{"date":"2014-03-21","open":0.002205,"high":0.002244,"low":0.002172,"close":0.002208},{"date":"2014-03-24","open":0.002207,"high":0.002269,"low":0.002187,"close":0.002246},{"date":"2014-03-25","open":0.002247,"high":0.002312,"low":0.00223,"close":0.002292},{"date":"2014-03-26","open":0.002281,"high":0.002319,"low":0.002247,"close":0.002275},{"date":"2014-03-27","open":0.00227,"high":0.002328,"low":0.002266,"close":0.002312},{"date":"2014-03-28","open":0.002317,"high":0.00237,"low":0.002301,"close":0.00235},{"date":"2014-03-31","open":0.002353,"high":0.002378,"low":0.002324,"close":0.002357},{"date":"2014-04-01","open":0.002358,"high":0.002382,"low":0.002342,"close":0.002371},{"date":"2014-04-02","open":0.002373,"high":0.002404,"low":0.002343,"close":0.002359},{"date":"2014-04-03","open":0.002354,"high":0.002371,"low":0.002324,"close":0.002356},{"date":"2014-04-04","open":0.002357,"high":0.002383,"low":0.002304,"close":0.002319},{"date":"2014-04-07","open":0.00232,"high":0.002358,"low":0.002281,"close":0.002341},{"date":"2014-04-08","open":0.002345,"high":0.002362,"low":0.002302,"close":0.002331},{"date":"2014-04-09","open":0.002334,"high":0.00235,"low":0.002286,"close":0.002326},{"date":"2014-04-10","open":0.002319,"high":0.002326,"low":0.002281,"close":0.002306},{"date":"2014-04-11","open":0.002305,"high":0.002344,"low":0.002285,"close":0.002306},{"date":"2014-04-14","open":0.002302,"high":0.002322,"low":0.002276,"close":0.002296},{"date":"2014-04-15","open":0.002285,"high":0.002372,"low":0.002232,"close":0.002298},{"date":"2014-04-16","open":0.002297,"high":0.002367,"low":0.002281,"close":0.002321},{"date":"2014-04-17","open":0.002326,"high":0.002363,"low":0.002317,"close":0.002353},{"date":"2014-04-21","open":0.002347,"high":0.002383,"low":0.002327,"close":0.002362},{"date":"2014-04-22","open":0.002361,"high":0.0024,"low":0.00234,"close":0.002383},{"date":"2014-04-23","open":0.002379,"high":0.002393,"low":0.002352,"close":0.002381},{"date":"2014-04-24","open":0.002381,"high":0.002465,"low":0.002352,"close":0.002418},{"date":"2014-04-25","open":0.002408,"high":0.002425,"low":0.002377,"close":0.002402},{"date":"2014-04-28","open":0.002398,"high":0.002429,"low":0.00237,"close":0.002394},{"date":"2014-04-29","open":0.002387,"high":0.002409,"low":0.002355,"close":0.002371},{"date":"2014-04-30","open":0.002373,"high":0.002397,"low":0.002322,"close":0.002336},{"date":"2014-05-01","open":0.002336,"high":0.002375,"low":0.002323,"close":0.002354},{"date":"2014-05-02","open":0.002355,"high":0.00242,"low":0.002309,"close":0.002356},{"date":"2014-05-05","open":0.002362,"high":0.002371,"low":0.002317,"close":0.002332},{"date":"2014-05-06","open":0.002331,"high":0.002351,"low":0.002319,"close":0.002336},{"date":"2014-05-07","open":0.002337,"high":0.00238,"low":0.002293,"close":0.002353},{"date":"2014-05-08","open":0.002355,"high":0.002389,"low":0.002337,"close":0.002378},{"date":"2014-05-09","open":0.002372,"high":0.002403,"low":0.002358,"close":0.002394},{"date":"2014-05-12","open":0.002392,"high":0.00247,"low":0.002364,"close":0.002431},{"date":"2014-05-13","open":0.002425,"high":0.002447,"low":0.002403,"close":0.002422},{"date":"2014-05-14","open":0.002424,"high":0.002461,"low":0.002385,"close":0.00242},{"date":"2014-05-15","open":0.002415,"high":0.002456,"low":0.002403,"close":0.002431},{"date":"2014-05-16","open":0.002426,"high":0.002454,"low":0.002409,"close":0.002433},{"date":"2014-05-19","open":0.002432,"high":0.002469,"low":0.002405,"close":0.002448},{"date":"2014-05-20","open":0.002445,"high":0.002471,"low":0.002407,"close":0.002429},{"date":"2014-05-21","open":0.002429,"high":0.002454,"low":0.00239,"close":0.002425},{"date":"2014-05-22","open":0.002421,"high":0.002446,"low":0.002393,"close":0.002426},{"date":"2014-05-23","open":0.002424,"high":0.002468,"low":0.00242,"close":0.002452},{"date":"2014-05-26","open":0.002447,"high":0.002527,"low":0.002444,"close":0.002511},{"date":"2014-05-27","open":0.002467,"high":0.002529,"low":0.002461,"close":0.002524},{"date":"2014-05-28","open":0.002509,"high":0.002541,"low":0.002494,"close":0.00252},{"date":"2014-05-29","open":0.002518,"high":0.002538,"low":0.002487,"close":0.002501},{"date":"2014-05-30","open":0.002504,"high":0.002544,"low":0.002475,"close":0.002507},{"date":"2014-06-02","open":0.002505,"high":0.002557,"low":0.002504,"close":0.002549},{"date":"2014-06-03","open":0.002546,"high":0.002555,"low":0.002506,"close":0.002521},{"date":"2014-06-04","open":0.002522,"high":0.002529,"low":0.002469,"close":0.002486},{"date":"2014-06-05","open":0.002486,"high":0.002504,"low":0.002446,"close":0.002466},{"date":"2014-06-06","open":0.002467,"high":0.002484,"low":0.002405,"close":0.002436},{"date":"2014-06-09","open":0.002441,"high":0.002444,"low":0.002401,"close":0.002427},{"date":"2014-06-10","open":0.002436,"high":0.002448,"low":0.002391,"close":0.002423},{"date":"2014-06-11","open":0.002424,"high":0.002441,"low":0.002395,"close":0.002411},{"date":"2014-06-12","open":0.002408,"high":0.002419,"low":0.002359,"close":0.002367},{"date":"2014-06-13","open":0.002368,"high":0.002394,"low":0.002358,"close":0.002378},{"date":"2014-06-16","open":0.00237,"high":0.002409,"low":0.002352,"close":0.002392},{"date":"2014-06-17","open":0.002397,"high":0.002438,"low":0.002388,"close":0.002406},{"date":"2014-06-18","open":0.002407,"high":0.002428,"low":0.002384,"close":0.002404},{"date":"2014-06-19","open":0.002399,"high":0.002413,"low":0.002302,"close":0.002343},{"date":"2014-06-20","open":0.002329,"high":0.002393,"low":0.002322,"close":0.002371},{"date":"2014-06-23","open":0.002371,"high":0.002414,"low":0.002363,"close":0.002389},{"date":"2014-06-24","open":0.002394,"high":0.002403,"low":0.002361,"close":0.002385},{"date":"2014-06-25","open":0.002386,"high":0.002428,"low":0.002356,"close":0.002395},{"date":"2014-06-26","open":0.002402,"high":0.002431,"low":0.002384,"close":0.002404},{"date":"2014-06-27","open":0.002408,"high":0.002429,"low":0.00239,"close":0.0024},{"date":"2014-06-30","open":0.002404,"high":0.002449,"low":0.002377,"close":0.002423},{"date":"2014-07-01","open":0.002413,"high":0.002427,"low":0.002393,"close":0.002415},{"date":"2014-07-02","open":0.002414,"high":0.002471,"low":0.002387,"close":0.002453},{"date":"2014-07-03","open":0.002453,"high":0.002506,"low":0.002443,"close":0.002483},{"date":"2014-07-04","open":0.002478,"high":0.002496,"low":0.002449,"close":0.002476},{"date":"2014-07-07","open":0.002469,"high":0.00248,"low":0.002441,"close":0.002468},{"date":"2014-07-08","open":0.002467,"high":0.002506,"low":0.00245,"close":0.002474},{"date":"2014-07-09","open":0.00247,"high":0.002484,"low":0.002434,"close":0.002453},{"date":"2014-07-10","open":0.002455,"high":0.002473,"low":0.002401,"close":0.00244},{"date":"2014-07-11","open":0.002447,"high":0.002454,"low":0.002422,"close":0.002444},{"date":"2014-07-14","open":0.002442,"high":0.00253,"low":0.002419,"close":0.002486},{"date":"2014-07-15","open":0.002485,"high":0.002523,"low":0.002452,"close":0.002505},{"date":"2014-07-16","open":0.002507,"high":0.002517,"low":0.002461,"close":0.002473},{"date":"2014-07-17","open":0.002473,"high":0.002485,"low":0.002415,"close":0.002446},{"date":"2014-07-18","open":0.002438,"high":0.002467,"low":0.00239,"close":0.002432},{"date":"2014-07-21","open":0.002431,"high":0.00245,"low":0.002406,"close":0.002435},{"date":"2014-07-22","open":0.002437,"high":0.002485,"low":0.002427,"close":0.002456},{"date":"2014-07-23","open":0.002451,"high":0.002469,"low":0.002433,"close":0.002458},{"date":"2014-07-24","open":0.002458,"high":0.002539,"low":0.002453,"close":0.002531},{"date":"2014-07-25","open":0.002522,"high":0.00254,"low":0.002474,"close":0.002486},{"date":"2014-07-28","open":0.002483,"high":0.002499,"low":0.002464,"close":0.002489},{"date":"2014-07-29","open":0.002489,"high":0.002512,"low":0.00245,"close":0.002479},{"date":"2014-07-30","open":0.002476,"high":0.002523,"low":0.002456,"close":0.002499},{"date":"2014-07-31","open":0.0025,"high":0.002542,"low":0.002483,"close":0.002519},{"date":"2014-08-01","open":0.002516,"high":0.002541,"low":0.002472,"close":0.002483},{"date":"2014-08-04","open":0.002481,"high":0.002528,"low":0.002468,"close":0.002517},{"date":"2014-08-05","open":0.002519,"high":0.002532,"low":0.002468,"close":0.002493},{"date":"2014-08-06","open":0.002484,"high":0.002489,"low":0.002408,"close":0.00242},{"date":"2014-08-07","open":0.002423,"high":0.002445,"low":0.002399,"close":0.00242},{"date":"2014-08-08","open":0.002413,"high":0.002439,"low":0.002387,"close":0.002421},{"date":"2014-08-11","open":0.002428,"high":0.002485,"low":0.002415,"close":0.002422},{"date":"2014-08-12","open":0.002426,"high":0.00244,"low":0.002384,"close":0.002407},{"date":"2014-08-13","open":0.002406,"high":0.002418,"low":0.002362,"close":0.002367},{"date":"2014-08-14","open":0.002369,"high":0.002382,"low":0.002332,"close":0.002349},{"date":"2014-08-15","open":0.002349,"high":0.002405,"low":0.002343,"close":0.002376},{"date":"2014-08-18","open":0.002379,"high":0.002411,"low":0.002371,"close":0.002393},{"date":"2014-08-19","open":0.002396,"high":0.002411,"low":0.002367,"close":0.002382},{"date":"2014-08-20","open":0.00238,"high":0.002466,"low":0.002374,"close":0.002453},{"date":"2014-08-21","open":0.002454,"high":0.002501,"low":0.002438,"close":0.00249},{"date":"2014-08-22","open":0.002483,"high":0.002519,"low":0.002469,"close":0.002503},{"date":"2014-08-25","open":0.002502,"high":0.002531,"low":0.002493,"close":0.002516},{"date":"2014-08-26","open":0.00252,"high":0.002523,"low":0.002461,"close":0.002479},{"date":"2014-08-27","open":0.002486,"high":0.00249,"low":0.002456,"close":0.002476},{"date":"2014-08-28","open":0.002487,"high":0.0025,"low":0.002422,"close":0.002441},{"date":"2014-08-29","open":0.002445,"high":0.002476,"low":0.002434,"close":0.002455},{"date":"2014-09-01","open":0.002453,"high":0.002513,"low":0.002432,"close":0.002494},{"date":"2014-09-02","open":0.002449,"high":0.002494,"low":0.002425,"close":0.00248},{"date":"2014-09-03","open":0.002492,"high":0.002509,"low":0.002456,"close":0.002462},{"date":"2014-09-04","open":0.002465,"high":0.002516,"low":0.002444,"close":0.002488},{"date":"2014-09-05","open":0.002496,"high":0.002522,"low":0.002465,"close":0.002501},{"date":"2014-09-08","open":0.002495,"high":0.002563,"low":0.002485,"close":0.002526},{"date":"2014-09-09","open":0.002535,"high":0.002553,"low":0.002456,"close":0.002485},{"date":"2014-09-10","open":0.002474,"high":0.002507,"low":0.002457,"close":0.002498},{"date":"2014-09-11","open":0.00249,"high":0.002523,"low":0.002448,"close":0.002496},{"date":"2014-09-12","open":0.002495,"high":0.002532,"low":0.002478,"close":0.002523},{"date":"2014-09-15","open":0.002512,"high":0.002523,"low":0.002473,"close":0.002498},{"date":"2014-09-16","open":0.002502,"high":0.002607,"low":0.002479,"close":0.00256},{"date":"2014-09-17","open":0.002559,"high":0.002598,"low":0.002523,"close":0.002543},{"date":"2014-09-18","open":0.002559,"high":0.002582,"low":0.002515,"close":0.002522},{"date":"2014-09-19","open":0.002525,"high":0.002561,"low":0.002498,"close":0.002541},{"date":"2014-09-22","open":0.002535,"high":0.002553,"low":0.002482,"close":0.002495},{"date":"2014-09-23","open":0.002504,"high":0.002523,"low":0.002448,"close":0.002484},{"date":"2014-09-24","open":0.002476,"high":0.002519,"low":0.002464,"close":0.002504},{"date":"2014-09-25","open":0.00251,"high":0.002539,"low":0.002464,"close":0.00248},{"date":"2014-09-26","open":0.002482,"high":0.002517,"low":0.002456,"close":0.002498},{"date":"2014-09-29","open":0.002491,"high":0.002524,"low":0.002461,"close":0.002508},{"date":"2014-09-30","open":0.002503,"high":0.002541,"low":0.002463,"close":0.002482},{"date":"2014-10-01","open":0.002486,"high":0.00253,"low":0.002459,"close":0.002498},{"date":"2014-10-02","open":0.002493,"high":0.002514,"low":0.002439,"close":0.002468},{"date":"2014-10-03","open":0.002478,"high":0.002535,"low":0.002461,"close":0.002514},{"date":"2014-10-06","open":0.002518,"high":0.002572,"low":0.002472,"close":0.002514},{"date":"2014-10-07","open":0.002518,"high":0.00253,"low":0.002485,"close":0.002507},{"date":"2014-10-08","open":0.002507,"high":0.00253,"low":0.002447,"close":0.00249},{"date":"2014-10-09","open":0.002476,"high":0.002509,"low":0.002446,"close":0.002473},{"date":"2014-10-10","open":0.002475,"high":0.002499,"low":0.002439,"close":0.002484},{"date":"2014-10-13","open":0.002476,"high":0.002496,"low":0.00244,"close":0.002472},{"date":"2014-10-14","open":0.002458,"high":0.002522,"low":0.002448,"close":0.002503},{"date":"2014-10-15","open":0.002498,"high":0.002525,"low":0.002393,"close":0.002417},{"date":"2014-10-16","open":0.002426,"high":0.00245,"low":0.00237,"close":0.002402},{"date":"2014-10-17","open":0.002409,"high":0.002445,"low":0.002376,"close":0.002424},{"date":"2014-10-20","open":0.002428,"high":0.002444,"low":0.002375,"close":0.002401},{"date":"2014-10-21","open":0.002395,"high":0.002437,"low":0.002369,"close":0.002419},{"date":"2014-10-22","open":0.002425,"high":0.002454,"low":0.002408,"close":0.002423},{"date":"2014-10-23","open":0.002427,"high":0.002486,"low":0.002417,"close":0.002473},{"date":"2014-10-24","open":0.00246,"high":0.00249,"low":0.002454,"close":0.002469},{"date":"2014-10-27","open":0.002474,"high":0.002509,"low":0.002456,"close":0.002492},{"date":"2014-10-28","open":0.002496,"high":0.002533,"low":0.002473,"close":0.002516},{"date":"2014-10-29","open":0.002517,"high":0.002577,"low":0.002497,"close":0.002534},{"date":"2014-10-30","open":0.002545,"high":0.002583,"low":0.002496,"close":0.002555},{"date":"2014-10-31","open":0.002551,"high":0.002665,"low":0.002528,"close":0.002601},{"date":"2014-11-03","open":0.002598,"high":0.002644,"low":0.002576,"close":0.00262},{"date":"2014-11-04","open":0.002626,"high":0.002642,"low":0.002556,"close":0.002585},{"date":"2014-11-05","open":0.002583,"high":0.002656,"low":0.002535,"close":0.002625},{"date":"2014-11-06","open":0.002633,"high":0.002658,"low":0.002605,"close":0.002641},{"date":"2014-11-07","open":0.002639,"high":0.002697,"low":0.002554,"close":0.002597},{"date":"2014-11-10","open":0.002584,"high":0.002661,"low":0.002559,"close":0.002604},{"date":"2014-11-11","open":0.002618,"high":0.002658,"low":0.002551,"close":0.002608},{"date":"2014-11-12","open":0.002608,"high":0.002632,"low":0.00258,"close":0.00261},{"date":"2014-11-13","open":0.002607,"high":0.002647,"low":0.002554,"close":0.002578},{"date":"2014-11-14","open":0.002573,"high":0.002661,"low":0.002502,"close":0.00257},{"date":"2014-11-17","open":0.002574,"high":0.002592,"low":0.002533,"close":0.002568},{"date":"2014-11-18","open":0.002561,"high":0.002573,"low":0.002486,"close":0.002508},{"date":"2014-11-19","open":0.00251,"high":0.002598,"low":0.002488,"close":0.00255},{"date":"2014-11-20","open":0.002564,"high":0.002583,"low":0.002508,"close":0.002535},{"date":"2014-11-21","open":0.002527,"high":0.002595,"low":0.002489,"close":0.002531},{"date":"2014-11-24","open":0.002532,"high":0.002557,"low":0.002488,"close":0.002509},{"date":"2014-11-25","open":0.002505,"high":0.002543,"low":0.002451,"close":0.00247},{"date":"2014-11-26","open":0.002465,"high":0.002492,"low":0.002443,"close":0.002469},{"date":"2014-11-27","open":0.002465,"high":0.002552,"low":0.002371,"close":0.002421},{"date":"2014-11-28","open":0.002473,"high":0.00256,"low":0.002384,"close":0.002434},{"date":"2014-12-01","open":0.002454,"high":0.002555,"low":0.002275,"close":0.002379},{"date":"2014-12-02","open":0.002391,"high":0.002433,"low":0.002345,"close":0.002411},{"date":"2014-12-03","open":0.002411,"high":0.002427,"low":0.002354,"close":0.002376},{"date":"2014-12-04","open":0.002372,"high":0.002439,"low":0.002363,"close":0.002413},{"date":"2014-12-05","open":0.002413,"high":0.002477,"low":0.0024,"close":0.002438},{"date":"2014-12-08","open":0.002435,"high":0.00246,"low":0.002383,"close":0.002415},{"date":"2014-12-09","open":0.002395,"high":0.00246,"low":0.002313,"close":0.002376},{"date":"2014-12-10","open":0.002373,"high":0.002389,"low":0.00233,"close":0.002353},{"date":"2014-12-11","open":0.002359,"high":0.00241,"low":0.002343,"close":0.002383},{"date":"2014-12-12","open":0.002372,"high":0.002421,"low":0.002367,"close":0.0024},{"date":"2014-12-15","open":0.002393,"high":0.002474,"low":0.002338,"close":0.002383},{"date":"2014-12-16","open":0.002403,"high":0.00243,"low":0.002324,"close":0.002393},{"date":"2014-12-17","open":0.002399,"high":0.002447,"low":0.00235,"close":0.002403},{"date":"2014-12-18","open":0.002413,"high":0.002428,"low":0.002342,"close":0.002388},{"date":"2014-12-19","open":0.002376,"high":0.002433,"low":0.002369,"close":0.002412},{"date":"2014-12-22","open":0.002416,"high":0.002481,"low":0.002382,"close":0.002435},{"date":"2014-12-23","open":0.002442,"high":0.002457,"low":0.002409,"close":0.002433},{"date":"2014-12-24","open":0.002436,"high":0.002451,"low":0.002408,"close":0.002432},{"date":"2014-12-26","open":0.002427,"high":0.002436,"low":0.002338,"close":0.002354},{"date":"2014-12-29","open":0.002355,"high":0.002416,"low":0.002301,"close":0.002388},{"date":"2014-12-30","open":0.002378,"high":0.002427,"low":0.002323,"close":0.002378},{"date":"2014-12-31","open":0.002378,"high":0.002426,"low":0.002339,"close":0.002386},{"date":"2015-01-02","open":0.002386,"high":0.002434,"low":0.002344,"close":0.002375},{"date":"2015-01-05","open":0.002369,"high":0.0024,"low":0.002272,"close":0.002297},{"date":"2015-01-06","open":0.0023,"high":0.002315,"low":0.002253,"close":0.002269},{"date":"2015-01-07","open":0.002264,"high":0.002296,"low":0.002254,"close":0.002278},{"date":"2015-01-08","open":0.002282,"high":0.00232,"low":0.002263,"close":0.002292},{"date":"2015-01-09","open":0.002289,"high":0.0023,"low":0.002237,"close":0.002265},{"date":"2015-01-12","open":0.002254,"high":0.002267,"low":0.002184,"close":0.002211},{"date":"2015-01-13","open":0.002207,"high":0.002223,"low":0.002078,"close":0.002142},{"date":"2015-01-14","open":0.002119,"high":0.002137,"low":0.001947,"close":0.00203},{"date":"2015-01-15","open":0.002061,"high":0.002116,"low":0.001986,"close":0.002022},{"date":"2015-01-16","open":0.002044,"high":0.002098,"low":0.001981,"close":0.002049},{"date":"2015-01-19","open":0.002056,"high":0.002072,"low":0.00197,"close":0.002004},{"date":"2015-01-20","open":0.002051,"high":0.00206,"low":0.002007,"close":0.002021},{"date":"2015-01-21","open":0.002003,"high":0.00205,"low":0.001938,"close":0.002019},{"date":"2015-01-22","open":0.002016,"high":0.002042,"low":0.001954,"close":0.001982},{"date":"2015-01-23","open":0.001984,"high":0.002013,"low":0.00191,"close":0.001935},{"date":"2015-01-26","open":0.00193,"high":0.002003,"low":0.001862,"close":0.001988},{"date":"2015-01-27","open":0.001984,"high":0.002,"low":0.001885,"close":0.001906},{"date":"2015-01-28","open":0.001906,"high":0.001955,"low":0.001895,"close":0.001928},{"date":"2015-01-29","open":0.001912,"high":0.001972,"low":0.001881,"close":0.001952},{"date":"2015-01-30","open":0.001951,"high":0.002003,"low":0.00189,"close":0.00195},{"date":"2015-02-02","open":0.00193,"high":0.001989,"low":0.001919,"close":0.00195},{"date":"2015-02-03","open":0.001959,"high":0.002066,"low":0.00194,"close":0.002048},{"date":"2015-02-04","open":0.002049,"high":0.002083,"low":0.002007,"close":0.002049},{"date":"2015-02-05","open":0.002043,"high":0.002077,"low":0.001988,"close":0.002055},{"date":"2015-02-06","open":0.00205,"high":0.002129,"low":0.002022,"close":0.002094},{"date":"2015-02-09","open":0.002087,"high":0.002099,"low":0.002059,"close":0.002079},{"date":"2015-02-10","open":0.002084,"high":0.002103,"low":0.002027,"close":0.002071},{"date":"2015-02-11","open":0.002065,"high":0.002124,"low":0.002046,"close":0.002083},{"date":"2015-02-12","open":0.002086,"high":0.002153,"low":0.002057,"close":0.002132},{"date":"2015-02-13","open":0.002131,"high":0.002161,"low":0.002099,"close":0.002123},{"date":"2015-02-16","open":0.002119,"high":0.00218,"low":0.002062,"close":0.002136},{"date":"2015-02-17","open":0.002126,"high":0.002182,"low":0.002081,"close":0.002148},{"date":"2015-02-18","open":0.002135,"high":0.002203,"low":0.002114,"close":0.002178},{"date":"2015-02-19","open":0.002156,"high":0.00218,"low":0.002113,"close":0.00217},{"date":"2015-02-20","open":0.002168,"high":0.00219,"low":0.002119,"close":0.002153},{"date":"2015-02-23","open":0.002164,"high":0.002198,"low":0.00212,"close":0.002159},{"date":"2015-02-24","open":0.002157,"high":0.00225,"low":0.002135,"close":0.002212},{"date":"2015-02-25","open":0.002202,"high":0.002223,"low":0.002168,"close":0.002217},{"date":"2015-02-26","open":0.002197,"high":0.002255,"low":0.002161,"close":0.002227},{"date":"2015-02-27","open":0.002232,"high":0.002242,"low":0.002182,"close":0.002219},{"date":"2015-03-02","open":0.002223,"high":0.002257,"low":0.002189,"close":0.002233},{"date":"2015-03-03","open":0.002232,"high":0.002256,"low":0.002165,"close":0.002206},{"date":"2015-03-04","open":0.002206,"high":0.002234,"low":0.002183,"close":0.002215},{"date":"2015-03-05","open":0.002218,"high":0.002241,"low":0.00219,"close":0.002217},{"date":"2015-03-06","open":0.002215,"high":0.002284,"low":0.002171,"close":0.002241},{"date":"2015-03-09","open":0.002235,"high":0.002299,"low":0.002208,"close":0.002289},{"date":"2015-03-10","open":0.002289,"high":0.002314,"low":0.002228,"close":0.002262},{"date":"2015-03-11","open":0.002256,"high":0.002309,"low":0.002233,"close":0.002265},{"date":"2015-03-12","open":0.002258,"high":0.002336,"low":0.002229,"close":0.002308},{"date":"2015-03-13","open":0.00231,"high":0.002325,"low":0.00228,"close":0.002311},{"date":"2015-03-16","open":0.002308,"high":0.002336,"low":0.002279,"close":0.002313},{"date":"2015-03-17","open":0.002308,"high":0.002345,"low":0.00225,"close":0.002293},{"date":"2015-03-18","open":0.002297,"high":0.002311,"low":0.002172,"close":0.002233},{"date":"2015-03-19","open":0.002238,"high":0.002302,"low":0.002205,"close":0.002275},{"date":"2015-03-20","open":0.002277,"high":0.002375,"low":0.002228,"close":0.002331},{"date":"2015-03-23","open":0.002334,"high":0.002473,"low":0.002313,"close":0.002349},{"date":"2015-03-24","open":0.002422,"high":0.002437,"low":0.002323,"close":0.002353},{"date":"2015-03-25","open":0.002343,"high":0.002367,"low":0.002312,"close":0.002332},{"date":"2015-03-26","open":0.002334,"high":0.002403,"low":0.002282,"close":0.002333},{"date":"2015-03-27","open":0.002331,"high":0.002358,"low":0.002286,"close":0.002307},{"date":"2015-03-30","open":0.002303,"high":0.002362,"low":0.002291,"close":0.002347},{"date":"2015-03-31","open":0.002344,"high":0.002365,"low":0.002297,"close":0.002316},{"date":"2015-04-01","open":0.002317,"high":0.002339,"low":0.002242,"close":0.002275},{"date":"2015-04-02","open":0.002279,"high":0.002315,"low":0.00225,"close":0.002277},{"date":"2015-04-06","open":0.002253,"high":0.002335,"low":0.0022,"close":0.00223},{"date":"2015-04-07","open":0.002236,"high":0.0023,"low":0.00223,"close":0.002282},{"date":"2015-04-08","open":0.002279,"high":0.002312,"low":0.002246,"close":0.00227},{"date":"2015-04-09","open":0.002274,"high":0.002314,"low":0.002257,"close":0.002286},{"date":"2015-04-10","open":0.002282,"high":0.00233,"low":0.002248,"close":0.00227},{"date":"2015-04-13","open":0.002266,"high":0.002309,"low":0.002243,"close":0.002267},{"date":"2015-04-14","open":0.002266,"high":0.002303,"low":0.002227,"close":0.002264},{"date":"2015-04-15","open":0.002268,"high":0.002295,"low":0.002216,"close":0.002258},{"date":"2015-04-16","open":0.002265,"high":0.002334,"low":0.002249,"close":0.002316},{"date":"2015-04-17","open":0.002317,"high":0.002347,"low":0.002286,"close":0.002306},{"date":"2015-04-20","open":0.002336,"high":0.002376,"low":0.002251,"close":0.002289},{"date":"2015-04-21","open":0.002281,"high":0.002297,"low":0.002233,"close":0.002246},{"date":"2015-04-22","open":0.002243,"high":0.002286,"low":0.002211,"close":0.002246},{"date":"2015-04-23","open":0.002248,"high":0.002284,"low":0.002211,"close":0.002256},{"date":"2015-04-24","open":0.002263,"high":0.002352,"low":0.002245,"close":0.002339},{"date":"2015-04-27","open":0.002328,"high":0.002365,"low":0.002264,"close":0.002302},{"date":"2015-04-28","open":0.00231,"high":0.002325,"low":0.002262,"close":0.00229},{"date":"2015-04-29","open":0.0023,"high":0.002335,"low":0.002274,"close":0.002313},{"date":"2015-04-30","open":0.002319,"high":0.002457,"low":0.002309,"close":0.002441},{"date":"2015-05-01","open":0.002437,"high":0.002514,"low":0.002427,"close":0.002494},{"date":"2015-05-04","open":0.002492,"high":0.002493,"low":0.002426,"close":0.002461},{"date":"2015-05-05","open":0.002451,"high":0.002495,"low":0.002418,"close":0.00246},{"date":"2015-05-06","open":0.002458,"high":0.002482,"low":0.002425,"close":0.002458},{"date":"2015-05-07","open":0.002457,"high":0.002494,"low":0.002437,"close":0.002468},{"date":"2015-05-08","open":0.002463,"high":0.002485,"low":0.002421,"close":0.002456},{"date":"2015-05-11","open":0.002463,"high":0.002487,"low":0.002432,"close":0.002454},{"date":"2015-05-12","open":0.002462,"high":0.002497,"low":0.002424,"close":0.002458},{"date":"2015-05-13","open":0.002455,"high":0.002476,"low":0.00239,"close":0.002404},{"date":"2015-05-14","open":0.002414,"high":0.002425,"low":0.002367,"close":0.002386},{"date":"2015-05-15","open":0.002392,"high":0.002422,"low":0.002362,"close":0.002387},{"date":"2015-05-18","open":0.002392,"high":0.002415,"low":0.002348,"close":0.002368},{"date":"2015-05-19","open":0.002374,"high":0.002417,"low":0.002306,"close":0.002351},{"date":"2015-05-20","open":0.00235,"high":0.002364,"low":0.002325,"close":0.002341},{"date":"2015-05-21","open":0.002339,"high":0.002382,"low":0.002333,"close":0.002366},{"date":"2015-05-22","open":0.002365,"high":0.002378,"low":0.002297,"close":0.002335},{"date":"2015-05-25","open":0.002323,"high":0.002392,"low":0.002295,"close":0.002341},{"date":"2015-05-26","open":0.00237,"high":0.002406,"low":0.002355,"close":0.002404},{"date":"2015-05-27","open":0.00234,"high":0.002359,"low":0.002317,"close":0.002335},{"date":"2015-05-28","open":0.002326,"high":0.002359,"low":0.002313,"close":0.002328},{"date":"2015-05-29","open":0.002331,"high":0.002347,"low":0.002281,"close":0.002293},{"date":"2015-06-01","open":0.002293,"high":0.002316,"low":0.00225,"close":0.002288},{"date":"2015-06-02","open":0.002283,"high":0.002315,"low":0.002268,"close":0.002291},{"date":"2015-06-03","open":0.002293,"high":0.002331,"low":0.002275,"close":0.002301},{"date":"2015-06-04","open":0.002299,"high":0.00233,"low":0.002256,"close":0.002286},{"date":"2015-06-05","open":0.002283,"high":0.00233,"low":0.002267,"close":0.002305},{"date":"2015-06-08","open":0.002308,"high":0.002316,"low":0.002279,"close":0.002298},{"date":"2015-06-09","open":0.002305,"high":0.002334,"low":0.002279,"close":0.002305},{"date":"2015-06-10","open":0.002306,"high":0.002356,"low":0.002274,"close":0.002315},{"date":"2015-06-11","open":0.002312,"high":0.00234,"low":0.002238,"close":0.002261},{"date":"2015-06-12","open":0.002264,"high":0.002283,"low":0.002247,"close":0.002271},{"date":"2015-06-15","open":0.002267,"high":0.002288,"low":0.002206,"close":0.002232},{"date":"2015-06-16","open":0.00223,"high":0.002259,"low":0.002199,"close":0.002215},{"date":"2015-06-17","open":0.002212,"high":0.002243,"low":0.002185,"close":0.002213},{"date":"2015-06-18","open":0.002207,"high":0.002234,"low":0.002157,"close":0.002168},{"date":"2015-06-19","open":0.002165,"high":0.002184,"low":0.002125,"close":0.002137},{"date":"2015-06-22","open":0.002144,"high":0.002184,"low":0.002131,"close":0.002168},{"date":"2015-06-23","open":0.002169,"high":0.002237,"low":0.002163,"close":0.002221},{"date":"2015-06-24","open":0.002215,"high":0.002268,"low":0.002204,"close":0.002238},{"date":"2015-06-25","open":0.002232,"high":0.002247,"low":0.002203,"close":0.002238},{"date":"2015-06-26","open":0.002239,"high":0.002274,"low":0.002225,"close":0.002254},{"date":"2015-06-29","open":0.002216,"high":0.002263,"low":0.002203,"close":0.002234},{"date":"2015-06-30","open":0.002233,"high":0.002267,"low":0.002194,"close":0.002232},{"date":"2015-07-01","open":0.00223,"high":0.002271,"low":0.002216,"close":0.00225},{"date":"2015-07-02","open":0.002251,"high":0.002289,"low":0.002242,"close":0.002261},{"date":"2015-07-03","open":0.00222,"high":0.002246,"low":0.002132,"close":0.002163},{"date":"2015-07-06","open":0.002222,"high":0.002239,"low":0.00214,"close":0.002168},{"date":"2015-07-07","open":0.002171,"high":0.00222,"low":0.00204,"close":0.002123},{"date":"2015-07-08","open":0.002135,"high":0.0022,"low":0.002046,"close":0.002146},{"date":"2015-07-09","open":0.002156,"high":0.002248,"low":0.002131,"close":0.002201},{"date":"2015-07-10","open":0.002201,"high":0.002224,"low":0.002165,"close":0.002191},{"date":"2015-07-13","open":0.002177,"high":0.00223,"low":0.002145,"close":0.002202},{"date":"2015-07-14","open":0.002195,"high":0.002212,"low":0.002165,"close":0.002198},{"date":"2015-07-15","open":0.002199,"high":0.002254,"low":0.002164,"close":0.002198},{"date":"2015-07-16","open":0.002194,"high":0.002231,"low":0.002184,"close":0.002206},{"date":"2015-07-17","open":0.0022,"high":0.002243,"low":0.002163,"close":0.002205},{"date":"2015-07-20","open":0.002205,"high":0.002318,"low":0.002177,"close":0.002242},{"date":"2015-07-21","open":0.00225,"high":0.002296,"low":0.002229,"close":0.002242},{"date":"2015-07-22","open":0.002249,"high":0.002286,"low":0.002198,"close":0.002224},{"date":"2015-07-23","open":0.002224,"high":0.002256,"low":0.002134,"close":0.00218},{"date":"2015-07-24","open":0.002181,"high":0.002237,"low":0.002135,"close":0.002195},{"date":"2015-07-27","open":0.00217,"high":0.002196,"low":0.002117,"close":0.002147},{"date":"2015-07-28","open":0.002144,"high":0.002216,"low":0.002136,"close":0.002192},{"date":"2015-07-29","open":0.002205,"high":0.002246,"low":0.002168,"close":0.002203},{"date":"2015-07-30","open":0.002196,"high":0.002239,"low":0.002148,"close":0.002183},{"date":"2015-07-31","open":0.002184,"high":0.00222,"low":0.002129,"close":0.002158},{"date":"2015-08-03","open":0.002151,"high":0.002178,"low":0.002114,"close":0.002153},{"date":"2015-08-04","open":0.002157,"high":0.002198,"low":0.002127,"close":0.002166},{"date":"2015-08-05","open":0.002164,"high":0.002183,"low":0.002141,"close":0.002163},{"date":"2015-08-06","open":0.002169,"high":0.002181,"low":0.002137,"close":0.002148},{"date":"2015-08-07","open":0.002152,"high":0.002177,"low":0.002105,"close":0.002132},{"date":"2015-08-10","open":0.002121,"high":0.002214,"low":0.002082,"close":0.002174},{"date":"2015-08-11","open":0.002167,"high":0.002222,"low":0.002067,"close":0.002105},{"date":"2015-08-12","open":0.002108,"high":0.002141,"low":0.002037,"close":0.002091},{"date":"2015-08-13","open":0.002087,"high":0.002141,"low":0.002065,"close":0.002109},{"date":"2015-08-14","open":0.00211,"high":0.00213,"low":0.002083,"close":0.002113},{"date":"2015-08-17","open":0.002106,"high":0.00211,"low":0.002058,"close":0.002075},{"date":"2015-08-18","open":0.002076,"high":0.002098,"low":0.002022,"close":0.002048},{"date":"2015-08-19","open":0.002043,"high":0.002059,"low":0.001993,"close":0.002018},{"date":"2015-08-20","open":0.002005,"high":0.00206,"low":0.001965,"close":0.002011},{"date":"2015-08-21","open":0.002016,"high":0.002025,"low":0.001948,"close":0.001986},{"date":"2015-08-24","open":0.001977,"high":0.002006,"low":0.001888,"close":0.001958},{"date":"2015-08-25","open":0.001944,"high":0.002045,"low":0.001939,"close":0.002032},{"date":"2015-08-26","open":0.00202,"high":0.00207,"low":0.001952,"close":0.001999},{"date":"2015-08-27","open":0.002014,"high":0.002098,"low":0.002006,"close":0.002079},{"date":"2015-08-28","open":0.002075,"high":0.002107,"low":0.002024,"close":0.002069},{"date":"2015-08-31","open":0.002067,"high":0.002085,"low":0.002018,"close":0.002064},{"date":"2015-09-01","open":0.002061,"high":0.002064,"low":0.001993,"close":0.002019},{"date":"2015-09-02","open":0.002014,"high":0.002074,"low":0.002004,"close":0.002055},{"date":"2015-09-03","open":0.002054,"high":0.002157,"low":0.00205,"close":0.00212},{"date":"2015-09-04","open":0.002115,"high":0.002132,"low":0.002035,"close":0.002062},{"date":"2015-09-07","open":0.002065,"high":0.002196,"low":0.002049,"close":0.002171},{"date":"2015-09-08","open":0.002077,"high":0.002195,"low":0.002069,"close":0.002176},{"date":"2015-09-09","open":0.002171,"high":0.00225,"low":0.00215,"close":0.002211},{"date":"2015-09-10","open":0.002192,"high":0.002243,"low":0.002175,"close":0.002206},{"date":"2015-09-11","open":0.002207,"high":0.002245,"low":0.002177,"close":0.002224},{"date":"2015-09-14","open":0.002214,"high":0.002227,"low":0.002163,"close":0.002172},{"date":"2015-09-15","open":0.00218,"high":0.002207,"low":0.002155,"close":0.002201},{"date":"2015-09-16","open":0.002197,"high":0.002229,"low":0.002147,"close":0.002191},{"date":"2015-09-17","open":0.002192,"high":0.002236,"low":0.002142,"close":0.002195},{"date":"2015-09-18","open":0.00218,"high":0.002192,"low":0.002078,"close":0.002097},{"date":"2015-09-21","open":0.002091,"high":0.002139,"low":0.002073,"close":0.002108},{"date":"2015-09-22","open":0.002107,"high":0.002134,"low":0.002012,"close":0.002043},{"date":"2015-09-23","open":0.002054,"high":0.002074,"low":0.002019,"close":0.002029},{"date":"2015-09-24","open":0.002032,"high":0.00205,"low":0.001966,"close":0.001996},{"date":"2015-09-25","open":0.001999,"high":0.002035,"low":0.001978,"close":0.001993},{"date":"2015-09-28","open":0.001991,"high":0.002042,"low":0.001945,"close":0.001989},{"date":"2015-09-29","open":0.001986,"high":0.00202,"low":0.001962,"close":0.001998},{"date":"2015-09-30","open":0.002002,"high":0.002122,"low":0.001998,"close":0.002099},{"date":"2015-10-01","open":0.002098,"high":0.00214,"low":0.002054,"close":0.002069},{"date":"2015-10-02","open":0.002075,"high":0.002126,"low":0.001992,"close":0.002046},{"date":"2015-10-05","open":0.002054,"high":0.002101,"low":0.002041,"close":0.002071},{"date":"2015-10-06","open":0.002078,"high":0.002094,"low":0.00202,"close":0.002054},{"date":"2015-10-07","open":0.002056,"high":0.002099,"low":0.002039,"close":0.002061},{"date":"2015-10-08","open":0.002067,"high":0.002089,"low":0.002014,"close":0.002048},{"date":"2015-10-09","open":0.002066,"high":0.002142,"low":0.002024,"close":0.002088},{"date":"2015-10-12","open":0.002094,"high":0.002111,"low":0.002057,"close":0.002074},{"date":"2015-10-13","open":0.002071,"high":0.002096,"low":0.002034,"close":0.002049},{"date":"2015-10-14","open":0.002039,"high":0.002084,"low":0.001998,"close":0.002047},{"date":"2015-10-15","open":0.00204,"high":0.002075,"low":0.002016,"close":0.00204},{"date":"2015-10-16","open":0.002055,"high":0.002074,"low":0.00201,"close":0.002032},{"date":"2015-10-19","open":0.002041,"high":0.00206,"low":0.002001,"close":0.002019},{"date":"2015-10-20","open":0.00202,"high":0.002042,"low":0.00199,"close":0.002009},{"date":"2015-10-21","open":0.002007,"high":0.002033,"low":0.001976,"close":0.002023},{"date":"2015-10-22","open":0.002023,"high":0.002071,"low":0.00201,"close":0.002044},{"date":"2015-10-23","open":0.002042,"high":0.002087,"low":0.001986,"close":0.002021},{"date":"2015-10-26","open":0.002019,"high":0.002028,"low":0.002009,"close":0.002021},{"date":"2015-10-27","open":0.002021,"high":0.002051,"low":0.002004,"close":0.002026},{"date":"2015-10-28","open":0.002028,"high":0.002059,"low":0.001966,"close":0.002009},{"date":"2015-10-29","open":0.002045,"high":0.002067,"low":0.001993,"close":0.002023},{"date":"2015-10-30","open":0.002027,"high":0.002053,"low":0.002008,"close":0.00203},{"date":"2015-11-02","open":0.002021,"high":0.002052,"low":0.002003,"close":0.002042},{"date":"2015-11-03","open":0.002043,"high":0.002103,"low":0.002021,"close":0.002092},{"date":"2015-11-04","open":0.002086,"high":0.002136,"low":0.002064,"close":0.0021},{"date":"2015-11-05","open":0.002095,"high":0.002116,"low":0.002025,"close":0.002042},{"date":"2015-11-06","open":0.002043,"high":0.002094,"low":0.002015,"close":0.002061},{"date":"2015-11-09","open":0.002052,"high":0.00207,"low":0.002033,"close":0.002049},{"date":"2015-11-10","open":0.002043,"high":0.002068,"low":0.002015,"close":0.002037},{"date":"2015-11-11","open":0.002039,"high":0.002056,"low":0.002009,"close":0.002044},{"date":"2015-11-12","open":0.00204,"high":0.002075,"low":0.001982,"close":0.00201},{"date":"2015-11-13","open":0.002,"high":0.002015,"low":0.001977,"close":0.002006},{"date":"2015-11-16","open":0.001984,"high":0.002009,"low":0.00192,"close":0.001952},{"date":"2015-11-17","open":0.001962,"high":0.002,"low":0.001904,"close":0.001969},{"date":"2015-11-18","open":0.001957,"high":0.00198,"low":0.001924,"close":0.001944},{"date":"2015-11-19","open":0.001936,"high":0.001955,"low":0.001895,"close":0.001926},{"date":"2015-11-20","open":0.00192,"high":0.001956,"low":0.001868,"close":0.001909},{"date":"2015-11-23","open":0.001898,"high":0.001929,"low":0.001859,"close":0.001894},{"date":"2015-11-24","open":0.00189,"high":0.001938,"low":0.00186,"close":0.001913},{"date":"2015-11-25","open":0.001913,"high":0.001935,"low":0.001877,"close":0.001912},{"date":"2015-11-26","open":0.001912,"high":0.00203,"low":0.001906,"close":0.001948},{"date":"2015-11-27","open":0.001909,"high":0.00202,"low":0.001897,"close":0.001941},{"date":"2015-11-30","open":0.00197,"high":0.001981,"low":0.001908,"close":0.001923},{"date":"2015-12-01","open":0.001923,"high":0.001963,"low":0.001903,"close":0.001948},{"date":"2015-12-02","open":0.001942,"high":0.00199,"low":0.001895,"close":0.001929},{"date":"2015-12-03","open":0.001942,"high":0.001974,"low":0.001903,"close":0.001942},{"date":"2015-12-04","open":0.001939,"high":0.001984,"low":0.001876,"close":0.001918},{"date":"2015-12-07","open":0.001915,"high":0.001967,"low":0.001881,"close":0.001908},{"date":"2015-12-08","open":0.001911,"high":0.001944,"low":0.001888,"close":0.00191},{"date":"2015-12-09","open":0.001917,"high":0.001962,"low":0.001896,"close":0.001919},{"date":"2015-12-10","open":0.001926,"high":0.001943,"low":0.00191,"close":0.001933},{"date":"2015-12-11","open":0.001932,"high":0.002014,"low":0.001912,"close":0.001968},{"date":"2015-12-14","open":0.001968,"high":0.002011,"low":0.001941,"close":0.001986},{"date":"2015-12-15","open":0.001989,"high":0.002002,"low":0.001915,"close":0.001937},{"date":"2015-12-16","open":0.001934,"high":0.001972,"low":0.001902,"close":0.001924},{"date":"2015-12-17","open":0.001933,"high":0.001986,"low":0.001896,"close":0.001947},{"date":"2015-12-18","open":0.001941,"high":0.002013,"low":0.001905,"close":0.001984},{"date":"2015-12-21","open":0.001989,"high":0.002017,"low":0.001944,"close":0.00198},{"date":"2015-12-22","open":0.001987,"high":0.002001,"low":0.001949,"close":0.001964},{"date":"2015-12-23","open":0.001968,"high":0.001996,"low":0.001954,"close":0.001989},{"date":"2015-12-24","open":0.001989,"high":0.001995,"low":0.001961,"close":0.001974},{"date":"2015-12-28","open":0.001978,"high":0.001997,"low":0.001928,"close":0.001946},{"date":"2015-12-29","open":0.001949,"high":0.002014,"low":0.001936,"close":0.002},{"date":"2015-12-30","open":0.002001,"high":0.00203,"low":0.001984,"close":0.002025},{"date":"2015-12-31","open":0.002024,"high":0.002033,"low":0.001992,"close":0.002014},{"date":"2016-01-04","open":0.00201,"high":0.002016,"low":0.00191,"close":0.001934},{"date":"2016-01-05","open":0.00194,"high":0.00197,"low":0.001917,"close":0.001943},{"date":"2016-01-06","open":0.001946,"high":0.00195,"low":0.001892,"close":0.001912},{"date":"2016-01-07","open":0.001912,"high":0.001919,"low":0.001793,"close":0.001825},{"date":"2016-01-08","open":0.001824,"high":0.001879,"low":0.001807,"close":0.001842},{"date":"2016-01-11","open":0.001824,"high":0.001844,"low":0.001774,"close":0.001799},{"date":"2016-01-12","open":0.001805,"high":0.001829,"low":0.001776,"close":0.001805},{"date":"2016-01-13","open":0.001803,"high":0.001834,"low":0.001781,"close":0.001799},{"date":"2016-01-14","open":0.001789,"high":0.00186,"low":0.001773,"close":0.001841},{"date":"2016-01-15","open":0.001834,"high":0.001845,"low":0.001764,"close":0.001782},{"date":"2016-01-18","open":0.00178,"high":0.00186,"low":0.001768,"close":0.001816},{"date":"2016-01-19","open":0.001777,"high":0.001837,"low":0.001769,"close":0.001811},{"date":"2016-01-20","open":0.001812,"high":0.001831,"low":0.00176,"close":0.001771},{"date":"2016-01-21","open":0.001799,"high":0.001832,"low":0.00177,"close":0.001818},{"date":"2016-01-22","open":0.001811,"high":0.001849,"low":0.001802,"close":0.001827},{"date":"2016-01-25","open":0.001823,"high":0.001836,"low":0.001786,"close":0.001808},{"date":"2016-01-26","open":0.001798,"high":0.001851,"low":0.001764,"close":0.001819},{"date":"2016-01-27","open":0.00182,"high":0.001862,"low":0.001801,"close":0.00185},{"date":"2016-01-28","open":0.001829,"high":0.001862,"low":0.001808,"close":0.001838},{"date":"2016-01-29","open":0.001841,"high":0.001867,"low":0.001828,"close":0.001851},{"date":"2016-02-01","open":0.001844,"high":0.001852,"low":0.001795,"close":0.001822},{"date":"2016-02-02","open":0.001829,"high":0.00186,"low":0.001803,"close":0.001823},{"date":"2016-02-03","open":0.001813,"high":0.001869,"low":0.001778,"close":0.001836},{"date":"2016-02-04","open":0.001838,"high":0.001876,"low":0.00181,"close":0.001841},{"date":"2016-02-05","open":0.001835,"high":0.001857,"low":0.00177,"close":0.001817},{"date":"2016-02-08","open":0.001783,"high":0.001809,"low":0.001724,"close":0.001745},{"date":"2016-02-09","open":0.001758,"high":0.001774,"low":0.001678,"close":0.001702},{"date":"2016-02-10","open":0.001716,"high":0.001729,"low":0.001668,"close":0.001697},{"date":"2016-02-11","open":0.001686,"high":0.001697,"low":0.001581,"close":0.001608},{"date":"2016-02-12","open":0.001615,"high":0.001658,"low":0.001607,"close":0.001637},{"date":"2016-02-15","open":0.00165,"high":0.00175,"low":0.001648,"close":0.001698},{"date":"2016-02-16","open":0.00166,"high":0.001744,"low":0.001659,"close":0.001696},{"date":"2016-02-17","open":0.001705,"high":0.00174,"low":0.001681,"close":0.001713},{"date":"2016-02-18","open":0.001715,"high":0.00173,"low":0.001655,"close":0.001691},{"date":"2016-02-19","open":0.001684,"high":0.001716,"low":0.001668,"close":0.001687},{"date":"2016-02-22","open":0.001693,"high":0.00177,"low":0.001693,"close":0.001748},{"date":"2016-02-23","open":0.00175,"high":0.001756,"low":0.0017,"close":0.001722},{"date":"2016-02-24","open":0.001713,"high":0.001733,"low":0.001646,"close":0.001692},{"date":"2016-02-25","open":0.001722,"high":0.001734,"low":0.001656,"close":0.001668},{"date":"2016-02-26","open":0.001692,"high":0.001785,"low":0.001677,"close":0.001741},{"date":"2016-02-29","open":0.001737,"high":0.001755,"low":0.00169,"close":0.001728},{"date":"2016-03-01","open":0.001718,"high":0.00175,"low":0.001677,"close":0.001743},{"date":"2016-03-02","open":0.001738,"high":0.001796,"low":0.001716,"close":0.001756},{"date":"2016-03-03","open":0.001766,"high":0.001793,"low":0.00171,"close":0.001755},{"date":"2016-03-04","open":0.001748,"high":0.001843,"low":0.001724,"close":0.00179},{"date":"2016-03-07","open":0.001806,"high":0.001823,"low":0.001762,"close":0.001807},{"date":"2016-03-08","open":0.001794,"high":0.001805,"low":0.001723,"close":0.001759},{"date":"2016-03-09","open":0.001759,"high":0.001812,"low":0.001742,"close":0.001775},{"date":"2016-03-10","open":0.001782,"high":0.001812,"low":0.001732,"close":0.001744},{"date":"2016-03-11","open":0.00175,"high":0.001807,"low":0.001722,"close":0.001779},{"date":"2016-03-14","open":0.00179,"high":0.001852,"low":0.001765,"close":0.001799},{"date":"2016-03-15","open":0.001812,"high":0.001831,"low":0.001782,"close":0.001814},{"date":"2016-03-16","open":0.001815,"high":0.001848,"low":0.001758,"close":0.001817},{"date":"2016-03-17","open":0.001786,"high":0.00183,"low":0.001771,"close":0.001812},{"date":"2016-03-18","open":0.001821,"high":0.001861,"low":0.001795,"close":0.00182},{"date":"2016-03-21","open":0.001826,"high":0.001855,"low":0.001806,"close":0.001843},{"date":"2016-03-22","open":0.00184,"high":0.001846,"low":0.001802,"close":0.001834},{"date":"2016-03-23","open":0.001833,"high":0.00189,"low":0.001785,"close":0.001826},{"date":"2016-03-24","open":0.001835,"high":0.001852,"low":0.001802,"close":0.001825},{"date":"2016-03-28","open":0.001839,"high":0.00187,"low":0.001816,"close":0.001841},{"date":"2016-03-29","open":0.001835,"high":0.00185,"low":0.001767,"close":0.001792},{"date":"2016-03-30","open":0.001779,"high":0.001813,"low":0.00175,"close":0.001783},{"date":"2016-03-31","open":0.001784,"high":0.001797,"low":0.001744,"close":0.001767},{"date":"2016-04-01","open":0.001771,"high":0.001821,"low":0.001745,"close":0.001768},{"date":"2016-04-04","open":0.00177,"high":0.001787,"low":0.001745,"close":0.001756},{"date":"2016-04-05","open":0.001762,"high":0.001777,"low":0.001721,"close":0.001739},{"date":"2016-04-06","open":0.001739,"high":0.001767,"low":0.001727,"close":0.001752},{"date":"2016-04-07","open":0.001748,"high":0.001759,"low":0.00166,"close":0.001678},{"date":"2016-04-08","open":0.001672,"high":0.001703,"low":0.001664,"close":0.001678},{"date":"2016-04-11","open":0.001679,"high":0.001695,"low":0.001644,"close":0.001662},{"date":"2016-04-12","open":0.001654,"high":0.001721,"low":0.00164,"close":0.001703},{"date":"2016-04-13","open":0.001711,"high":0.001756,"low":0.001703,"close":0.001737},{"date":"2016-04-14","open":0.001745,"high":0.001777,"low":0.001718,"close":0.00177},{"date":"2016-04-15","open":0.001763,"high":0.001771,"low":0.001726,"close":0.001744},{"date":"2016-04-18","open":0.001734,"high":0.001765,"low":0.001712,"close":0.001753},{"date":"2016-04-19","open":0.001754,"high":0.001813,"low":0.001702,"close":0.001773},{"date":"2016-04-20","open":0.001778,"high":0.001802,"low":0.001741,"close":0.001784},{"date":"2016-04-21","open":0.001794,"high":0.001835,"low":0.001744,"close":0.0018},{"date":"2016-04-22","open":0.001805,"high":0.001874,"low":0.001782,"close":0.001841},{"date":"2016-04-25","open":0.001835,"high":0.001846,"low":0.001805,"close":0.001816},{"date":"2016-04-26","open":0.001815,"high":0.001835,"low":0.001783,"close":0.001803},{"date":"2016-04-27","open":0.001805,"high":0.001814,"low":0.001749,"close":0.001773},{"date":"2016-04-28","open":0.001789,"high":0.001809,"low":0.001736,"close":0.001762},{"date":"2016-04-29","open":0.001757,"high":0.001814,"low":0.001713,"close":0.001769},{"date":"2016-05-02","open":0.001768,"high":0.001779,"low":0.001728,"close":0.001749},{"date":"2016-05-03","open":0.001751,"high":0.001768,"low":0.001696,"close":0.001718},{"date":"2016-05-04","open":0.001722,"high":0.001745,"low":0.001687,"close":0.001716},{"date":"2016-05-05","open":0.001703,"high":0.001724,"low":0.001663,"close":0.001693},{"date":"2016-05-06","open":0.001676,"high":0.0017,"low":0.001646,"close":0.001665},{"date":"2016-05-09","open":0.001671,"high":0.001707,"low":0.001629,"close":0.001663},{"date":"2016-05-10","open":0.00166,"high":0.001685,"low":0.001643,"close":0.001654},{"date":"2016-05-11","open":0.001656,"high":0.001684,"low":0.001635,"close":0.001649},{"date":"2016-05-12","open":0.001639,"high":0.001694,"low":0.001605,"close":0.001632},{"date":"2016-05-13","open":0.001641,"high":0.001652,"low":0.001614,"close":0.00163},{"date":"2016-05-16","open":0.001629,"high":0.001657,"low":0.001598,"close":0.001639},{"date":"2016-05-17","open":0.001639,"high":0.001662,"low":0.001611,"close":0.001636},{"date":"2016-05-18","open":0.001631,"high":0.00167,"low":0.001596,"close":0.001631},{"date":"2016-05-19","open":0.001637,"high":0.001664,"low":0.001615,"close":0.001642},{"date":"2016-05-20","open":0.001643,"high":0.001669,"low":0.001627,"close":0.001641},{"date":"2016-05-23","open":0.001641,"high":0.00166,"low":0.001626,"close":0.001642},{"date":"2016-05-24","open":0.00164,"high":0.001704,"low":0.001636,"close":0.001681},{"date":"2016-05-25","open":0.001683,"high":0.001732,"low":0.001679,"close":0.001717},{"date":"2016-05-26","open":0.001718,"high":0.001744,"low":0.001698,"close":0.001723},{"date":"2016-05-27","open":0.001718,"high":0.001762,"low":0.001705,"close":0.001737},{"date":"2016-05-30","open":0.001737,"high":0.001761,"low":0.0017,"close":0.001721},{"date":"2016-05-31","open":0.00173,"high":0.001763,"low":0.001707,"close":0.001727},{"date":"2016-06-01","open":0.001714,"high":0.001729,"low":0.001678,"close":0.001707},{"date":"2016-06-02","open":0.001703,"high":0.001715,"low":0.001687,"close":0.001707},{"date":"2016-06-03","open":0.001703,"high":0.001766,"low":0.001655,"close":0.0017},{"date":"2016-06-06","open":0.001702,"high":0.001727,"low":0.001688,"close":0.001698},{"date":"2016-06-07","open":0.001698,"high":0.001718,"low":0.001637,"close":0.001645},{"date":"2016-06-08","open":0.001649,"high":0.001671,"low":0.001619,"close":0.001633},{"date":"2016-06-09","open":0.001633,"high":0.001656,"low":0.00158,"close":0.001602},{"date":"2016-06-10","open":0.001605,"high":0.001614,"low":0.001575,"close":0.001591},{"date":"2016-06-13","open":0.00159,"high":0.00162,"low":0.001566,"close":0.001596},{"date":"2016-06-14","open":0.001597,"high":0.00161,"low":0.001572,"close":0.001584},{"date":"2016-06-15","open":0.001586,"high":0.001654,"low":0.001568,"close":0.001623},{"date":"2016-06-16","open":0.001615,"high":0.001635,"low":0.001543,"close":0.001577},{"date":"2016-06-17","open":0.0016,"high":0.001621,"low":0.00157,"close":0.001584},{"date":"2016-06-20","open":0.001589,"high":0.001639,"low":0.001582,"close":0.00162},{"date":"2016-06-21","open":0.001619,"high":0.001681,"low":0.001596,"close":0.001663},{"date":"2016-06-22","open":0.001673,"high":0.001697,"low":0.001654,"close":0.001681},{"date":"2016-06-23","open":0.001688,"high":0.001726,"low":0.001667,"close":0.001712},{"date":"2016-06-24","open":0.001728,"high":0.001737,"low":0.001516,"close":0.001596},{"date":"2016-06-27","open":0.001597,"high":0.001619,"low":0.001567,"close":0.001602},{"date":"2016-06-28","open":0.001603,"high":0.001669,"low":0.001593,"close":0.001647},{"date":"2016-06-29","open":0.001662,"high":0.001673,"low":0.001624,"close":0.001647},{"date":"2016-06-30","open":0.001661,"high":0.001677,"low":0.001639,"close":0.001663},{"date":"2016-07-01","open":0.001662,"high":0.001691,"low":0.001606,"close":0.001656},{"date":"2016-07-04","open":0.001658,"high":0.001679,"low":0.001589,"close":0.001607},{"date":"2016-07-05","open":0.001661,"high":0.001676,"low":0.001593,"close":0.001608},{"date":"2016-07-06","open":0.001608,"high":0.001615,"low":0.001548,"close":0.001575},{"date":"2016-07-07","open":0.001578,"high":0.001599,"low":0.001542,"close":0.001559},{"date":"2016-07-08","open":0.001558,"high":0.001603,"low":0.001543,"close":0.00156},{"date":"2016-07-11","open":0.001552,"high":0.001603,"low":0.001541,"close":0.001583},{"date":"2016-07-12","open":0.001583,"high":0.001672,"low":0.001578,"close":0.001657},{"date":"2016-07-13","open":0.00166,"high":0.001715,"low":0.001639,"close":0.001667},{"date":"2016-07-14","open":0.001665,"high":0.001709,"low":0.001652,"close":0.001684},{"date":"2016-07-15","open":0.001675,"high":0.001717,"low":0.001665,"close":0.001683},{"date":"2016-07-18","open":0.001665,"high":0.001697,"low":0.001649,"close":0.001683},{"date":"2016-07-19","open":0.001686,"high":0.00171,"low":0.001665,"close":0.001699},{"date":"2016-07-20","open":0.001696,"high":0.001728,"low":0.001659,"close":0.001708},{"date":"2016-07-21","open":0.001706,"high":0.001734,"low":0.001683,"close":0.001697},{"date":"2016-07-22","open":0.001704,"high":0.001721,"low":0.001668,"close":0.001689},{"date":"2016-07-25","open":0.00169,"high":0.001713,"low":0.001668,"close":0.00168},{"date":"2016-07-26","open":0.001692,"high":0.001699,"low":0.00166,"close":0.001685},{"date":"2016-07-27","open":0.001685,"high":0.001698,"low":0.001625,"close":0.001647},{"date":"2016-07-28","open":0.001624,"high":0.001661,"low":0.001617,"close":0.001647},{"date":"2016-07-29","open":0.001648,"high":0.001678,"low":0.001608,"close":0.001636},{"date":"2016-08-01","open":0.001644,"high":0.001661,"low":0.001605,"close":0.001618},{"date":"2016-08-02","open":0.001611,"high":0.001659,"low":0.001595,"close":0.001609},{"date":"2016-08-03","open":0.001611,"high":0.001628,"low":0.001581,"close":0.001611},{"date":"2016-08-04","open":0.001612,"high":0.001626,"low":0.001572,"close":0.00159},{"date":"2016-08-05","open":0.00159,"high":0.001627,"low":0.001569,"close":0.001602},{"date":"2016-08-08","open":0.001608,"high":0.001633,"low":0.001602,"close":0.001614},{"date":"2016-08-09","open":0.001612,"high":0.001621,"low":0.001587,"close":0.001596},{"date":"2016-08-10","open":0.001596,"high":0.001639,"low":0.001573,"close":0.001606},{"date":"2016-08-11","open":0.001606,"high":0.001635,"low":0.001596,"close":0.001623},{"date":"2016-08-12","open":0.001625,"high":0.00164,"low":0.001567,"close":0.001593},{"date":"2016-08-15","open":0.001593,"high":0.001608,"low":0.001581,"close":0.001597},{"date":"2016-08-16","open":0.001598,"high":0.00162,"low":0.001571,"close":0.001601},{"date":"2016-08-17","open":0.001607,"high":0.001623,"low":0.001582,"close":0.001595},{"date":"2016-08-18","open":0.001592,"high":0.00162,"low":0.001583,"close":0.001597},{"date":"2016-08-19","open":0.001595,"high":0.00162,"low":0.001589,"close":0.00161},{"date":"2016-08-22","open":0.001615,"high":0.001628,"low":0.001581,"close":0.001593},{"date":"2016-08-23","open":0.001595,"high":0.001605,"low":0.001565,"close":0.001571},{"date":"2016-08-24","open":0.001576,"high":0.001598,"low":0.001544,"close":0.001562},{"date":"2016-08-25","open":0.001567,"high":0.001583,"low":0.00156,"close":0.001568},{"date":"2016-08-26","open":0.001568,"high":0.001589,"low":0.001538,"close":0.001568},{"date":"2016-08-29","open":0.00157,"high":0.001584,"low":0.00156,"close":0.001563},{"date":"2016-08-30","open":0.00157,"high":0.001595,"low":0.001557,"close":0.001577},{"date":"2016-08-31","open":0.001579,"high":0.0016,"low":0.001573,"close":0.001584},{"date":"2016-09-01","open":0.001585,"high":0.001606,"low":0.001573,"close":0.001576},{"date":"2016-09-02","open":0.001578,"high":0.001601,"low":0.001555,"close":0.001566},{"date":"2016-09-05","open":0.001562,"high":0.001584,"low":0.001527,"close":0.001543},{"date":"2016-09-06","open":0.001567,"high":0.001581,"low":0.001534,"close":0.001544},{"date":"2016-09-07","open":0.001545,"high":0.001568,"low":0.001537,"close":0.001555},{"date":"2016-09-08","open":0.001554,"high":0.001573,"low":0.001539,"close":0.001565},{"date":"2016-09-09","open":0.001565,"high":0.001581,"low":0.001552,"close":0.001568},{"date":"2016-09-12","open":0.001571,"high":0.001594,"low":0.001547,"close":0.001584},{"date":"2016-09-13","open":0.001576,"high":0.001606,"low":0.001566,"close":0.001588},{"date":"2016-09-14","open":0.001588,"high":0.001642,"low":0.001579,"close":0.001625},{"date":"2016-09-15","open":0.001625,"high":0.00165,"low":0.00161,"close":0.001638},{"date":"2016-09-16","open":0.001638,"high":0.001656,"low":0.001625,"close":0.001649},{"date":"2016-09-19","open":0.001643,"high":0.001645,"low":0.001618,"close":0.001636},{"date":"2016-09-20","open":0.001638,"high":0.001652,"low":0.001624,"close":0.001642},{"date":"2016-09-21","open":0.001643,"high":0.001656,"low":0.001603,"close":0.001619},{"date":"2016-09-22","open":0.001615,"high":0.001649,"low":0.001603,"close":0.001632},{"date":"2016-09-23","open":0.001633,"high":0.00165,"low":0.001626,"close":0.00164},{"date":"2016-09-26","open":0.001643,"high":0.00165,"low":0.001621,"close":0.001636},{"date":"2016-09-27","open":0.001633,"high":0.001654,"low":0.001608,"close":0.001632},{"date":"2016-09-28","open":0.001633,"high":0.001668,"low":0.001629,"close":0.001653},{"date":"2016-09-29","open":0.001663,"high":0.001673,"low":0.001641,"close":0.001652},{"date":"2016-09-30","open":0.001655,"high":0.001686,"low":0.001638,"close":0.001678},{"date":"2016-10-03","open":0.001676,"high":0.001689,"low":0.001638,"close":0.00167},{"date":"2016-10-04","open":0.001667,"high":0.00173,"low":0.001644,"close":0.001707},{"date":"2016-10-05","open":0.00171,"high":0.001726,"low":0.001687,"close":0.001706},{"date":"2016-10-06","open":0.001708,"high":0.001735,"low":0.001687,"close":0.00172},{"date":"2016-10-07","open":0.001714,"high":0.001756,"low":0.001694,"close":0.001728},{"date":"2016-10-10","open":0.001724,"high":0.00175,"low":0.001709,"close":0.001743},{"date":"2016-10-11","open":0.001739,"high":0.001754,"low":0.001717,"close":0.00174},{"date":"2016-10-12","open":0.001744,"high":0.001754,"low":0.001726,"close":0.001736},{"date":"2016-10-13","open":0.001731,"high":0.001737,"low":0.001675,"close":0.001687},{"date":"2016-10-14","open":0.001688,"high":0.00171,"low":0.001669,"close":0.001681},{"date":"2016-10-17","open":0.001683,"high":0.001695,"low":0.001669,"close":0.001677},{"date":"2016-10-18","open":0.001675,"high":0.00169,"low":0.001653,"close":0.001667},{"date":"2016-10-19","open":0.001662,"high":0.001674,"low":0.001638,"close":0.001656},{"date":"2016-10-20","open":0.001654,"high":0.001669,"low":0.001634,"close":0.001654},{"date":"2016-10-21","open":0.001655,"high":0.001665,"low":0.001644,"close":0.001647},{"date":"2016-10-24","open":0.001649,"high":0.001669,"low":0.001639,"close":0.001656},{"date":"2016-10-25","open":0.001657,"high":0.0017,"low":0.001639,"close":0.001679},{"date":"2016-10-26","open":0.001679,"high":0.001699,"low":0.001665,"close":0.001694},{"date":"2016-10-27","open":0.001691,"high":0.001713,"low":0.001673,"close":0.001704},{"date":"2016-10-28","open":0.001706,"high":0.001742,"low":0.001679,"close":0.001718},{"date":"2016-10-31","open":0.001721,"high":0.001738,"low":0.001704,"close":0.001732},{"date":"2016-11-01","open":0.001726,"high":0.00175,"low":0.0017,"close":0.001731},{"date":"2016-11-02","open":0.001733,"high":0.001736,"low":0.001685,"close":0.001705},{"date":"2016-11-03","open":0.001711,"high":0.001752,"low":0.001696,"close":0.001726},{"date":"2016-11-04","open":0.001722,"high":0.001752,"low":0.001709,"close":0.001736},{"date":"2016-11-07","open":0.001747,"high":0.001812,"low":0.00174,"close":0.001805},{"date":"2016-11-08","open":0.001804,"high":0.001871,"low":0.001773,"close":0.001867},{"date":"2016-11-09","open":0.001863,"high":0.001944,"low":0.001731,"close":0.001931},{"date":"2016-11-10","open":0.001927,"high":0.00207,"low":0.001898,"close":0.002014},{"date":"2016-11-11","open":0.002013,"high":0.002244,"low":0.001973,"close":0.002049},{"date":"2016-11-14","open":0.00206,"high":0.002146,"low":0.002007,"close":0.002064},{"date":"2016-11-15","open":0.002063,"high":0.002109,"low":0.00197,"close":0.002046},{"date":"2016-11-16","open":0.002042,"high":0.002057,"low":0.001982,"close":0.002016},{"date":"2016-11-17","open":0.002016,"high":0.00207,"low":0.00198,"close":0.002047},{"date":"2016-11-18","open":0.002046,"high":0.00208,"low":0.002011,"close":0.002041},{"date":"2016-11-21","open":0.002048,"high":0.002103,"low":0.002024,"close":0.002079},{"date":"2016-11-22","open":0.002075,"high":0.002136,"low":0.002061,"close":0.002101},{"date":"2016-11-23","open":0.002098,"high":0.002222,"low":0.002075,"close":0.002192},{"date":"2016-11-24","open":0.002199,"high":0.002306,"low":0.00219,"close":0.002264},{"date":"2016-11-25","open":0.002256,"high":0.002266,"low":0.002224,"close":0.002264},{"date":"2016-11-28","open":0.002255,"high":0.002317,"low":0.002198,"close":0.002231},{"date":"2016-11-29","open":0.002228,"high":0.002264,"low":0.002162,"close":0.002192},{"date":"2016-11-30","open":0.002185,"high":0.002268,"low":0.002131,"close":0.002243},{"date":"2016-12-01","open":0.002242,"high":0.002296,"low":0.002217,"close":0.00226},{"date":"2016-12-02","open":0.002241,"high":0.002258,"low":0.0022,"close":0.002229},{"date":"2016-12-05","open":0.00222,"high":0.002342,"low":0.002185,"close":0.002293},{"date":"2016-12-06","open":0.002295,"high":0.002314,"low":0.002252,"close":0.00229},{"date":"2016-12-07","open":0.002278,"high":0.002319,"low":0.002221,"close":0.002245},{"date":"2016-12-08","open":0.002248,"high":0.002281,"low":0.002213,"close":0.00224},{"date":"2016-12-09","open":0.002237,"high":0.002303,"low":0.002232,"close":0.002279},{"date":"2016-12-12","open":0.002281,"high":0.00233,"low":0.002228,"close":0.002247},{"date":"2016-12-13","open":0.002234,"high":0.002275,"low":0.002199,"close":0.002242},{"date":"2016-12-14","open":0.002238,"high":0.00232,"low":0.0022,"close":0.002238},{"date":"2016-12-15","open":0.002272,"high":0.002336,"low":0.002248,"close":0.002302},{"date":"2016-12-16","open":0.002299,"high":0.002318,"low":0.002224,"close":0.002255},{"date":"2016-12-19","open":0.00224,"high":0.002255,"low":0.002165,"close":0.002187},{"date":"2016-12-20","open":0.002193,"high":0.002227,"low":0.002175,"close":0.002208},{"date":"2016-12-21","open":0.002209,"high":0.00223,"low":0.002189,"close":0.002203},{"date":"2016-12-22","open":0.0022,"high":0.002224,"low":0.002164,"close":0.002211},{"date":"2016-12-23","open":0.002219,"high":0.002229,"low":0.002176,"close":0.002187},{"date":"2016-12-27","open":0.002172,"high":0.002234,"low":0.002126,"close":0.002209},{"date":"2016-12-28","open":0.002213,"high":0.002232,"low":0.00217,"close":0.002192},{"date":"2016-12-29","open":0.002192,"high":0.002211,"low":0.00214,"close":0.002148},{"date":"2016-12-30","open":0.002146,"high":0.00219,"low":0.002136,"close":0.002175},{"date":"2017-01-03","open":0.002177,"high":0.002223,"low":0.002132,"close":0.002142},{"date":"2017-01-04","open":0.002146,"high":0.002216,"low":0.002116,"close":0.002194},{"date":"2017-01-05","open":0.002196,"high":0.002225,"low":0.002134,"close":0.002148},{"date":"2017-01-06","open":0.002146,"high":0.002176,"low":0.002122,"close":0.00217},{"date":"2017-01-09","open":0.002169,"high":0.002176,"low":0.002124,"close":0.002142},{"date":"2017-01-10","open":0.002143,"high":0.002228,"low":0.002125,"close":0.002204},{"date":"2017-01-11","open":0.002196,"high":0.002235,"low":0.002167,"close":0.002182},{"date":"2017-01-12","open":0.002185,"high":0.002247,"low":0.002154,"close":0.002227},{"date":"2017-01-13","open":0.002232,"high":0.002287,"low":0.002198,"close":0.002249},{"date":"2017-01-16","open":0.002252,"high":0.002264,"low":0.002137,"close":0.002164},{"date":"2017-01-17","open":0.002219,"high":0.002227,"low":0.002142,"close":0.002159},{"date":"2017-01-18","open":0.002152,"high":0.002189,"low":0.002141,"close":0.002159},{"date":"2017-01-19","open":0.002173,"high":0.002203,"low":0.00214,"close":0.002173},{"date":"2017-01-20","open":0.002168,"high":0.002207,"low":0.00213,"close":0.002179},{"date":"2017-01-23","open":0.002167,"high":0.002207,"low":0.002143,"close":0.002178},{"date":"2017-01-24","open":0.002173,"high":0.002251,"low":0.002163,"close":0.002237},{"date":"2017-01-25","open":0.002241,"high":0.002291,"low":0.00222,"close":0.002262},{"date":"2017-01-26","open":0.002261,"high":0.002306,"low":0.002205,"close":0.002247},{"date":"2017-01-27","open":0.002239,"high":0.002286,"low":0.002229,"close":0.002263},{"date":"2017-01-30","open":0.002256,"high":0.002273,"low":0.002193,"close":0.00222},{"date":"2017-01-31","open":0.002229,"high":0.00229,"low":0.002185,"close":0.002252},{"date":"2017-02-01","open":0.002251,"high":0.002282,"low":0.002226,"close":0.002244},{"date":"2017-02-02","open":0.00224,"high":0.002251,"low":0.00217,"close":0.002202},{"date":"2017-02-03","open":0.002203,"high":0.00223,"low":0.002135,"close":0.002143},{"date":"2017-02-06","open":0.002144,"high":0.002176,"low":0.002113,"close":0.002152},{"date":"2017-02-07","open":0.002142,"high":0.002161,"low":0.00212,"close":0.002129},{"date":"2017-02-08","open":0.002136,"high":0.002185,"low":0.002111,"close":0.002151},{"date":"2017-02-09","open":0.002145,"high":0.002183,"low":0.002119,"close":0.002145},{"date":"2017-02-10","open":0.00216,"high":0.002283,"low":0.002128,"close":0.00224},{"date":"2017-02-13","open":0.00225,"high":0.002313,"low":0.002244,"close":0.00227},{"date":"2017-02-14","open":0.002272,"high":0.002302,"low":0.002195,"close":0.002234},{"date":"2017-02-15","open":0.002233,"high":0.002264,"low":0.002202,"close":0.002222},{"date":"2017-02-16","open":0.002221,"high":0.00224,"low":0.002166,"close":0.00219},{"date":"2017-02-17","open":0.002184,"high":0.002214,"low":0.002151,"close":0.002185},{"date":"2017-02-20","open":0.002189,"high":0.002249,"low":0.002177,"close":0.002216},{"date":"2017-02-21","open":0.002211,"high":0.002239,"low":0.002211,"close":0.002219},{"date":"2017-02-22","open":0.002217,"high":0.002233,"low":0.002182,"close":0.002216},{"date":"2017-02-23","open":0.00221,"high":0.002215,"low":0.002106,"close":0.002112},{"date":"2017-02-24","open":0.002109,"high":0.002155,"low":0.002091,"close":0.00213},{"date":"2017-02-27","open":0.002134,"high":0.002161,"low":0.002109,"close":0.002143},{"date":"2017-02-28","open":0.00215,"high":0.002182,"low":0.002127,"close":0.002164},{"date":"2017-03-01","open":0.002174,"high":0.002238,"low":0.002162,"close":0.002189},{"date":"2017-03-02","open":0.002191,"high":0.00223,"low":0.002143,"close":0.002182},{"date":"2017-03-03","open":0.002176,"high":0.002217,"low":0.002165,"close":0.002199},{"date":"2017-03-06","open":0.002194,"high":0.002212,"low":0.002139,"close":0.002164},{"date":"2017-03-07","open":0.002165,"high":0.002194,"low":0.002125,"close":0.002153},{"date":"2017-03-08","open":0.002151,"high":0.002184,"low":0.002124,"close":0.00215},{"date":"2017-03-09","open":0.002145,"high":0.002168,"low":0.002116,"close":0.002144},{"date":"2017-03-10","open":0.002148,"high":0.00219,"low":0.002134,"close":0.00216},{"date":"2017-03-13","open":0.002157,"high":0.002196,"low":0.002145,"close":0.002182},{"date":"2017-03-14","open":0.002184,"high":0.002214,"low":0.002152,"close":0.002191},{"date":"2017-03-15","open":0.002205,"high":0.002237,"low":0.002158,"close":0.002212},{"date":"2017-03-16","open":0.002189,"high":0.002215,"low":0.002161,"close":0.002182},{"date":"2017-03-17","open":0.002183,"high":0.002203,"low":0.002158,"close":0.002188},{"date":"2017-03-20","open":0.002188,"high":0.002197,"low":0.002146,"close":0.002161},{"date":"2017-03-21","open":0.00215,"high":0.002169,"low":0.002087,"close":0.002101},{"date":"2017-03-22","open":0.002094,"high":0.002124,"low":0.002068,"close":0.002105},{"date":"2017-03-23","open":0.002114,"high":0.002136,"low":0.002086,"close":0.00212},{"date":"2017-03-24","open":0.002129,"high":0.002138,"low":0.00209,"close":0.002107},{"date":"2017-03-27","open":0.002116,"high":0.002118,"low":0.002035,"close":0.002096},{"date":"2017-03-28","open":0.002104,"high":0.002147,"low":0.002078,"close":0.002131},{"date":"2017-03-29","open":0.002133,"high":0.002155,"low":0.002118,"close":0.002136},{"date":"2017-03-30","open":0.002128,"high":0.002184,"low":0.002112,"close":0.002141},{"date":"2017-03-31","open":0.002151,"high":0.002159,"low":0.0021,"close":0.00212},{"date":"2017-04-03","open":0.00212,"high":0.002135,"low":0.002072,"close":0.002076},{"date":"2017-04-04","open":0.002074,"high":0.002088,"low":0.002053,"close":0.002076},{"date":"2017-04-05","open":0.002082,"high":0.002164,"low":0.002075,"close":0.002147},{"date":"2017-04-06","open":0.002128,"high":0.002149,"low":0.0021,"close":0.002121},{"date":"2017-04-07","open":0.00212,"high":0.002133,"low":0.002045,"close":0.002105},{"date":"2017-04-10","open":0.002105,"high":0.002119,"low":0.002065,"close":0.002077},{"date":"2017-04-11","open":0.002074,"high":0.002091,"low":0.002022,"close":0.002047},{"date":"2017-04-12","open":0.002043,"high":0.002049,"low":0.001966,"close":0.001991},{"date":"2017-04-13","open":0.00197,"high":0.002017,"low":0.001966,"close":0.001995},{"date":"2017-04-17","open":0.001985,"high":0.002035,"low":0.00197,"close":0.002009},{"date":"2017-04-18","open":0.002018,"high":0.002027,"low":0.001943,"close":0.001954},{"date":"2017-04-19","open":0.001957,"high":0.00201,"low":0.001929,"close":0.001975},{"date":"2017-04-20","open":0.001972,"high":0.001998,"low":0.001948,"close":0.00198},{"date":"2017-04-21","open":0.001982,"high":0.002005,"low":0.001957,"close":0.001968},{"date":"2017-04-24","open":0.001989,"high":0.002032,"low":0.00198,"close":0.001998},{"date":"2017-04-25","open":0.001999,"high":0.002053,"low":0.001989,"close":0.002035},{"date":"2017-04-26","open":0.002044,"high":0.00206,"low":0.002021,"close":0.002048},{"date":"2017-04-27","open":0.002048,"high":0.002062,"low":0.002018,"close":0.002048},{"date":"2017-04-28","open":0.002052,"high":0.002069,"low":0.002038,"close":0.002056},{"date":"2017-05-01","open":0.002047,"high":0.002147,"low":0.002039,"close":0.002119},{"date":"2017-05-02","open":0.002117,"high":0.002126,"low":0.002083,"close":0.002097},{"date":"2017-05-03","open":0.002098,"high":0.002135,"low":0.001998,"close":0.002037},{"date":"2017-05-04","open":0.002033,"high":0.002077,"low":0.002005,"close":0.002044},{"date":"2017-05-05","open":0.002045,"high":0.002071,"low":0.002025,"close":0.002061},{"date":"2017-05-08","open":0.002075,"high":0.002086,"low":0.001999,"close":0.002032},{"date":"2017-05-09","open":0.002033,"high":0.002073,"low":0.002019,"close":0.002054},{"date":"2017-05-10","open":0.002042,"high":0.002063,"low":0.002026,"close":0.002047},{"date":"2017-05-11","open":0.002046,"high":0.002098,"low":0.002027,"close":0.002049},{"date":"2017-05-12","open":0.002046,"high":0.002066,"low":0.002033,"close":0.002056},{"date":"2017-05-15","open":0.002056,"high":0.002084,"low":0.002035,"close":0.002064},{"date":"2017-05-16","open":0.002062,"high":0.002076,"low":0.002035,"close":0.002063},{"date":"2017-05-17","open":0.00206,"high":0.00207,"low":0.002003,"close":0.002023},{"date":"2017-05-18","open":0.002018,"high":0.002043,"low":0.001964,"close":0.002021},{"date":"2017-05-19","open":0.002033,"high":0.002079,"low":0.002012,"close":0.002059},{"date":"2017-05-22","open":0.002057,"high":0.002081,"low":0.002032,"close":0.002058},{"date":"2017-05-23","open":0.002064,"high":0.00208,"low":0.002036,"close":0.002068},{"date":"2017-05-24","open":0.002079,"high":0.002084,"low":0.00203,"close":0.002062},{"date":"2017-05-25","open":0.002057,"high":0.00209,"low":0.002043,"close":0.002067},{"date":"2017-05-26","open":0.002067,"high":0.00208,"low":0.002012,"close":0.002023},{"date":"2017-05-29","open":0.00202,"high":0.002056,"low":0.001994,"close":0.002026},{"date":"2017-05-30","open":0.002013,"high":0.002039,"low":0.002003,"close":0.002029},{"date":"2017-05-31","open":0.00203,"high":0.00205,"low":0.002,"close":0.002023},{"date":"2017-06-01","open":0.002032,"high":0.002054,"low":0.002012,"close":0.002037},{"date":"2017-06-02","open":0.002038,"high":0.002049,"low":0.00197,"close":0.002011},{"date":"2017-06-05","open":0.002008,"high":0.002012,"low":0.001976,"close":0.001994},{"date":"2017-06-06","open":0.001995,"high":0.002001,"low":0.001937,"close":0.001963},{"date":"2017-06-07","open":0.001964,"high":0.001991,"low":0.001952,"close":0.001973},{"date":"2017-06-08","open":0.001981,"high":0.002055,"low":0.001969,"close":0.002039},{"date":"2017-06-09","open":0.002035,"high":0.002094,"low":0.002022,"close":0.002084},{"date":"2017-06-12","open":0.002084,"high":0.002093,"low":0.002051,"close":0.002061},{"date":"2017-06-13","open":0.002062,"high":0.002083,"low":0.00203,"close":0.002047},{"date":"2017-06-14","open":0.002049,"high":0.002069,"low":0.001994,"close":0.002017},{"date":"2017-06-15","open":0.002031,"high":0.002062,"low":0.001998,"close":0.002045},{"date":"2017-06-16","open":0.002045,"high":0.002058,"low":0.00203,"close":0.002041},{"date":"2017-06-19","open":0.002045,"high":0.002088,"low":0.002036,"close":0.002077},{"date":"2017-06-20","open":0.002078,"high":0.002086,"low":0.002037,"close":0.002054},{"date":"2017-06-21","open":0.002054,"high":0.002101,"low":0.002034,"close":0.002089},{"date":"2017-06-22","open":0.002083,"high":0.002098,"low":0.002047,"close":0.00208},{"date":"2017-06-23","open":0.002073,"high":0.00212,"low":0.002056,"close":0.002089},{"date":"2017-06-26","open":0.002086,"high":0.00214,"low":0.002067,"close":0.002106},{"date":"2017-06-27","open":0.002108,"high":0.002138,"low":0.002084,"close":0.002123},{"date":"2017-06-28","open":0.002119,"high":0.002136,"low":0.002099,"close":0.00213},{"date":"2017-06-29","open":0.002141,"high":0.00219,"low":0.002131,"close":0.002164},{"date":"2017-06-30","open":0.002166,"high":0.002194,"low":0.002149,"close":0.002182},{"date":"2017-07-03","open":0.002183,"high":0.00223,"low":0.002161,"close":0.002209},{"date":"2017-07-04","open":0.002203,"high":0.002212,"low":0.002152,"close":0.002177},{"date":"2017-07-05","open":0.002189,"high":0.002199,"low":0.002149,"close":0.002171},{"date":"2017-07-06","open":0.00217,"high":0.002186,"low":0.002157,"close":0.002176},{"date":"2017-07-07","open":0.002174,"high":0.002212,"low":0.00215,"close":0.002188},{"date":"2017-07-10","open":0.002188,"high":0.00221,"low":0.002165,"close":0.002182},{"date":"2017-07-11","open":0.002184,"high":0.002217,"low":0.002171,"close":0.0022},{"date":"2017-07-12","open":0.002199,"high":0.002226,"low":0.002181,"close":0.002202},{"date":"2017-07-13","open":0.002202,"high":0.002218,"low":0.002174,"close":0.002186},{"date":"2017-07-14","open":0.002191,"high":0.002221,"low":0.00216,"close":0.002192},{"date":"2017-07-17","open":0.002191,"high":0.00223,"low":0.002172,"close":0.002208},{"date":"2017-07-18","open":0.002212,"high":0.002218,"low":0.00218,"close":0.002199},{"date":"2017-07-19","open":0.002197,"high":0.002215,"low":0.002176,"close":0.002182},{"date":"2017-07-20","open":0.002182,"high":0.002206,"low":0.002164,"close":0.002181},{"date":"2017-07-21","open":0.002184,"high":0.002213,"low":0.002159,"close":0.002169},{"date":"2017-07-24","open":0.002171,"high":0.002192,"low":0.002158,"close":0.002182},{"date":"2017-07-25","open":0.002187,"high":0.002285,"low":0.002174,"close":0.002273},{"date":"2017-07-26","open":0.002273,"high":0.002337,"low":0.002242,"close":0.002299},{"date":"2017-07-27","open":0.002279,"high":0.002311,"low":0.002262,"close":0.002284},{"date":"2017-07-28","open":0.002267,"high":0.002283,"low":0.002225,"close":0.002254},{"date":"2017-07-31","open":0.002259,"high":0.002296,"low":0.002253,"close":0.002271},{"date":"2017-08-01","open":0.002265,"high":0.002288,"low":0.002239,"close":0.002252},{"date":"2017-08-02","open":0.002256,"high":0.002278,"low":0.002237,"close":0.002256},{"date":"2017-08-03","open":0.002267,"high":0.002292,"low":0.00224,"close":0.002258},{"date":"2017-08-04","open":0.00226,"high":0.002301,"low":0.002245,"close":0.002281},{"date":"2017-08-07","open":0.002289,"high":0.00232,"low":0.002269,"close":0.002299},{"date":"2017-08-08","open":0.002307,"high":0.002344,"low":0.002275,"close":0.002331},{"date":"2017-08-09","open":0.002326,"high":0.002334,"low":0.00227,"close":0.002288},{"date":"2017-08-10","open":0.002282,"high":0.002296,"low":0.002236,"close":0.00225},{"date":"2017-08-11","open":0.002246,"high":0.002271,"low":0.002212,"close":0.00225},{"date":"2017-08-14","open":0.002247,"high":0.002274,"low":0.002227,"close":0.002251},{"date":"2017-08-15","open":0.002256,"high":0.002289,"low":0.002233,"close":0.002253},{"date":"2017-08-16","open":0.002254,"high":0.00234,"low":0.00223,"close":0.002302},{"date":"2017-08-17","open":0.002298,"high":0.002318,"low":0.00222,"close":0.002273},{"date":"2017-08-18","open":0.002251,"high":0.002297,"low":0.002226,"close":0.002276},{"date":"2017-08-21","open":0.002282,"high":0.002334,"low":0.002255,"close":0.002299},{"date":"2017-08-22","open":0.002297,"high":0.002342,"low":0.002286,"close":0.002314},{"date":"2017-08-23","open":0.002317,"high":0.002323,"low":0.002286,"close":0.002302},{"date":"2017-08-24","open":0.002303,"high":0.002364,"low":0.002298,"close":0.002348},{"date":"2017-08-25","open":0.002352,"high":0.002385,"low":0.002319,"close":0.002337},{"date":"2017-08-28","open":0.002339,"high":0.00238,"low":0.002303,"close":0.002329},{"date":"2017-08-29","open":0.002323,"high":0.002364,"low":0.002293,"close":0.002336},{"date":"2017-08-30","open":0.002362,"high":0.00238,"low":0.002338,"close":0.002349},{"date":"2017-08-31","open":0.00235,"high":0.002408,"low":0.002323,"close":0.002343},{"date":"2017-09-01","open":0.002338,"high":0.002368,"low":0.002316,"close":0.002344},{"date":"2017-09-04","open":0.002331,"high":0.002388,"low":0.002306,"close":0.002327},{"date":"2017-09-05","open":0.002321,"high":0.002377,"low":0.00231,"close":0.00232},{"date":"2017-09-06","open":0.002327,"high":0.002365,"low":0.002319,"close":0.002354},{"date":"2017-09-07","open":0.002359,"high":0.002363,"low":0.002295,"close":0.002328},{"date":"2017-09-08","open":0.002325,"high":0.002348,"low":0.002227,"close":0.002251},{"date":"2017-09-11","open":0.002268,"high":0.002317,"low":0.002255,"close":0.002295},{"date":"2017-09-12","open":0.002306,"high":0.002318,"low":0.002259,"close":0.002278},{"date":"2017-09-13","open":0.002276,"high":0.002299,"low":0.002216,"close":0.002245},{"date":"2017-09-14","open":0.002243,"high":0.002266,"low":0.0022,"close":0.002225},{"date":"2017-09-15","open":0.002221,"high":0.002249,"low":0.00219,"close":0.002225},{"date":"2017-09-18","open":0.002224,"high":0.002288,"low":0.002222,"close":0.002265},{"date":"2017-09-19","open":0.002267,"high":0.002281,"low":0.002249,"close":0.002266},{"date":"2017-09-20","open":0.002264,"high":0.002303,"low":0.002238,"close":0.002255},{"date":"2017-09-21","open":0.002268,"high":0.002295,"low":0.002238,"close":0.002266},{"date":"2017-09-22","open":0.002267,"high":0.002285,"low":0.002223,"close":0.002269},{"date":"2017-09-25","open":0.002261,"high":0.002292,"low":0.002223,"close":0.00224},{"date":"2017-09-26","open":0.002236,"high":0.002291,"low":0.002208,"close":0.002242},{"date":"2017-09-27","open":0.002249,"high":0.002297,"low":0.002242,"close":0.002275},{"date":"2017-09-28","open":0.002276,"high":0.002335,"low":0.002249,"close":0.002313},{"date":"2017-09-29","open":0.002308,"high":0.002341,"low":0.002278,"close":0.0023},{"date":"2017-10-02","open":0.002307,"high":0.002351,"low":0.00229,"close":0.002317},{"date":"2017-10-03","open":0.002313,"high":0.002338,"low":0.002291,"close":0.002325},{"date":"2017-10-04","open":0.002321,"high":0.002334,"low":0.002293,"close":0.002318},{"date":"2017-10-05","open":0.002314,"high":0.002404,"low":0.002305,"close":0.002393},{"date":"2017-10-06","open":0.002393,"high":0.00242,"low":0.002359,"close":0.002376},{"date":"2017-10-09","open":0.002361,"high":0.002377,"low":0.002339,"close":0.002359},{"date":"2017-10-10","open":0.002354,"high":0.00239,"low":0.002335,"close":0.002366},{"date":"2017-10-11","open":0.002374,"high":0.002409,"low":0.002356,"close":0.002402},{"date":"2017-10-12","open":0.00239,"high":0.002428,"low":0.002372,"close":0.002406},{"date":"2017-10-13","open":0.002409,"high":0.002431,"low":0.002383,"close":0.002402},{"date":"2017-10-16","open":0.002399,"high":0.002522,"low":0.002378,"close":0.002486},{"date":"2017-10-17","open":0.0025,"high":0.002527,"low":0.002455,"close":0.002484},{"date":"2017-10-18","open":0.002487,"high":0.002515,"low":0.002457,"close":0.002477},{"date":"2017-10-19","open":0.002475,"high":0.002494,"low":0.002427,"close":0.002455},{"date":"2017-10-20","open":0.002455,"high":0.00251,"low":0.002431,"close":0.002472},{"date":"2017-10-23","open":0.002474,"high":0.002504,"low":0.002453,"close":0.002489},{"date":"2017-10-24","open":0.002481,"high":0.002541,"low":0.002476,"close":0.002502},{"date":"2017-10-25","open":0.002503,"high":0.002518,"low":0.002454,"close":0.002489},{"date":"2017-10-26","open":0.002492,"high":0.002527,"low":0.00246,"close":0.002503},{"date":"2017-10-27","open":0.002507,"high":0.002516,"low":0.00241,"close":0.00244},{"date":"2017-10-30","open":0.002436,"high":0.002456,"low":0.002412,"close":0.002436},{"date":"2017-10-31","open":0.002432,"high":0.002473,"low":0.002418,"close":0.002441},{"date":"2017-11-01","open":0.002447,"high":0.002509,"low":0.002424,"close":0.00246},{"date":"2017-11-02","open":0.00246,"high":0.002489,"low":0.002415,"close":0.00246},{"date":"2017-11-03","open":0.002456,"high":0.002492,"low":0.002424,"close":0.002456},{"date":"2017-11-06","open":0.00245,"high":0.002506,"low":0.002423,"close":0.002464},{"date":"2017-11-07","open":0.002461,"high":0.002488,"low":0.002403,"close":0.002421},{"date":"2017-11-08","open":0.002419,"high":0.002438,"low":0.002381,"close":0.002415},{"date":"2017-11-09","open":0.002416,"high":0.002427,"low":0.002372,"close":0.002397},{"date":"2017-11-10","open":0.002402,"high":0.002442,"low":0.002382,"close":0.002414},{"date":"2017-11-13","open":0.002411,"high":0.002461,"low":0.002397,"close":0.002437},{"date":"2017-11-14","open":0.002443,"high":0.002464,"low":0.002375,"close":0.002389},{"date":"2017-11-15","open":0.002383,"high":0.002401,"low":0.002352,"close":0.002391},{"date":"2017-11-16","open":0.002386,"high":0.002415,"low":0.002367,"close":0.002385},{"date":"2017-11-17","open":0.002384,"high":0.002404,"low":0.002336,"close":0.002366},{"date":"2017-11-20","open":0.002372,"high":0.002428,"low":0.002355,"close":0.002425},{"date":"2017-11-21","open":0.002419,"high":0.002455,"low":0.002397,"close":0.002441},{"date":"2017-11-22","open":0.002443,"high":0.002459,"low":0.002409,"close":0.002428},{"date":"2017-11-23","open":0.002427,"high":0.002471,"low":0.002416,"close":0.002462},{"date":"2017-11-24","open":0.002429,"high":0.002466,"low":0.002429,"close":0.002461},{"date":"2017-11-27","open":0.002463,"high":0.002469,"low":0.002403,"close":0.002422},{"date":"2017-11-28","open":0.00242,"high":0.00243,"low":0.002363,"close":0.002372},{"date":"2017-11-29","open":0.002384,"high":0.002422,"low":0.002354,"close":0.002386},{"date":"2017-11-30","open":0.002383,"high":0.00243,"low":0.002368,"close":0.0024},{"date":"2017-12-01","open":0.002402,"high":0.002453,"low":0.002373,"close":0.002412},{"date":"2017-12-04","open":0.002424,"high":0.002448,"low":0.002408,"close":0.002418},{"date":"2017-12-05","open":0.002414,"high":0.002454,"low":0.0023,"close":0.002329},{"date":"2017-12-06","open":0.002326,"high":0.002363,"low":0.002318,"close":0.002339},{"date":"2017-12-07","open":0.002343,"high":0.002405,"low":0.00233,"close":0.002366},{"date":"2017-12-08","open":0.002372,"high":0.002404,"low":0.002359,"close":0.002386},{"date":"2017-12-11","open":0.002387,"high":0.00243,"low":0.002364,"close":0.002415},{"date":"2017-12-12","open":0.002423,"high":0.002446,"low":0.002404,"close":0.002435},{"date":"2017-12-13","open":0.002425,"high":0.002465,"low":0.002392,"close":0.002446},{"date":"2017-12-14","open":0.002429,"high":0.002466,"low":0.002403,"close":0.002444},{"date":"2017-12-15","open":0.002448,"high":0.002502,"low":0.002423,"close":0.002493},{"date":"2017-12-18","open":0.002492,"high":0.002507,"low":0.002455,"close":0.002486},{"date":"2017-12-19","open":0.002485,"high":0.002502,"low":0.002455,"close":0.002493},{"date":"2017-12-20","open":0.002488,"high":0.00254,"low":0.002469,"close":0.002517},{"date":"2017-12-21","open":0.002519,"high":0.002543,"low":0.002501,"close":0.002534},{"date":"2017-12-22","open":0.002531,"high":0.002562,"low":0.002496,"close":0.002532},{"date":"2017-12-26","open":0.002536,"high":0.002583,"low":0.002508,"close":0.002548},{"date":"2017-12-27","open":0.002543,"high":0.002564,"low":0.002512,"close":0.002543},{"date":"2017-12-28","open":0.00254,"high":0.002574,"low":0.00252,"close":0.00255},{"date":"2017-12-29","open":0.002548,"high":0.002557,"low":0.002489,"close":0.002521},{"date":"2018-01-02","open":0.002525,"high":0.002537,"low":0.002475,"close":0.002491},{"date":"2018-01-03","open":0.002485,"high":0.002506,"low":0.002446,"close":0.002471},{"date":"2018-01-04","open":0.002476,"high":0.002523,"low":0.002445,"close":0.002469},{"date":"2018-01-05","open":0.00246,"high":0.002492,"low":0.002433,"close":0.002442},{"date":"2018-01-08","open":0.002446,"high":0.002467,"low":0.002434,"close":0.002442},{"date":"2018-01-09","open":0.002445,"high":0.002489,"low":0.002431,"close":0.002448},{"date":"2018-01-10","open":0.002452,"high":0.002502,"low":0.002422,"close":0.002452},{"date":"2018-01-11","open":0.002456,"high":0.002474,"low":0.002421,"close":0.002445},{"date":"2018-01-12","open":0.002437,"high":0.00246,"low":0.0024,"close":0.002411},{"date":"2018-01-15","open":0.002411,"high":0.002471,"low":0.002367,"close":0.002408},{"date":"2018-01-16","open":0.002435,"high":0.002439,"low":0.002372,"close":0.002396},{"date":"2018-01-17","open":0.002404,"high":0.002428,"low":0.002364,"close":0.002381},{"date":"2018-01-18","open":0.002405,"high":0.002428,"low":0.002388,"close":0.00241},{"date":"2018-01-19","open":0.002412,"high":0.002438,"low":0.002376,"close":0.002391},{"date":"2018-01-22","open":0.002389,"high":0.002424,"low":0.00238,"close":0.002401},{"date":"2018-01-23","open":0.002399,"high":0.002414,"low":0.002317,"close":0.002327},{"date":"2018-01-24","open":0.002325,"high":0.002421,"low":0.002287,"close":0.00238},{"date":"2018-01-25","open":0.00238,"high":0.00243,"low":0.002341,"close":0.00236},{"date":"2018-01-26","open":0.00238,"high":0.002402,"low":0.002349,"close":0.002366},{"date":"2018-01-29","open":0.002372,"high":0.002422,"low":0.002361,"close":0.002383},{"date":"2018-01-30","open":0.00238,"high":0.002401,"low":0.00233,"close":0.00238},{"date":"2018-01-31","open":0.002378,"high":0.002421,"low":0.002352,"close":0.002379},{"date":"2018-02-01","open":0.002372,"high":0.002404,"low":0.00235,"close":0.002381},{"date":"2018-02-02","open":0.002378,"high":0.002439,"low":0.002339,"close":0.002384},{"date":"2018-02-05","open":0.002379,"high":0.002446,"low":0.002358,"close":0.00241},{"date":"2018-02-06","open":0.002376,"high":0.002434,"low":0.002342,"close":0.002399},{"date":"2018-02-07","open":0.002422,"high":0.002458,"low":0.002311,"close":0.002349},{"date":"2018-02-08","open":0.002343,"high":0.002383,"low":0.002311,"close":0.002337},{"date":"2018-02-09","open":0.002329,"high":0.002348,"low":0.002284,"close":0.002306},{"date":"2018-02-12","open":0.002316,"high":0.002353,"low":0.002288,"close":0.002327},{"date":"2018-02-13","open":0.002329,"high":0.002394,"low":0.002309,"close":0.002377},{"date":"2018-02-14","open":0.002375,"high":0.002454,"low":0.00231,"close":0.002383},{"date":"2018-02-15","open":0.002392,"high":0.002405,"low":0.002362,"close":0.002395},{"date":"2018-02-16","open":0.002392,"high":0.002429,"low":0.002371,"close":0.002395},{"date":"2018-02-19","open":0.002399,"high":0.00244,"low":0.002349,"close":0.002397},{"date":"2018-02-20","open":0.002391,"high":0.002434,"low":0.002356,"close":0.002398},{"date":"2018-02-21","open":0.002394,"high":0.002438,"low":0.002364,"close":0.002414},{"date":"2018-02-22","open":0.002413,"high":0.002452,"low":0.002363,"close":0.002432},{"date":"2018-02-23","open":0.002425,"high":0.002437,"low":0.002391,"close":0.002415},{"date":"2018-02-26","open":0.002412,"high":0.002435,"low":0.002374,"close":0.002399},{"date":"2018-02-27","open":0.002415,"high":0.002463,"low":0.002363,"close":0.002417},{"date":"2018-02-28","open":0.002414,"high":0.00242,"low":0.002361,"close":0.002377},{"date":"2018-03-01","open":0.002371,"high":0.002414,"low":0.002343,"close":0.002393},{"date":"2018-03-02","open":0.00237,"high":0.00239,"low":0.002343,"close":0.002361},{"date":"2018-03-05","open":0.002364,"high":0.002381,"low":0.002329,"close":0.00237},{"date":"2018-03-06","open":0.002368,"high":0.002406,"low":0.002333,"close":0.002366},{"date":"2018-03-07","open":0.002355,"high":0.002387,"low":0.002323,"close":0.002362},{"date":"2018-03-08","open":0.002364,"high":0.002379,"low":0.002309,"close":0.00233},{"date":"2018-03-09","open":0.002327,"high":0.002396,"low":0.002304,"close":0.002369},{"date":"2018-03-12","open":0.002377,"high":0.002399,"low":0.002347,"close":0.002365},{"date":"2018-03-13","open":0.002358,"high":0.002393,"low":0.002335,"close":0.002365},{"date":"2018-03-14","open":0.002362,"high":0.002415,"low":0.00235,"close":0.002383},{"date":"2018-03-15","open":0.002378,"high":0.002408,"low":0.00234,"close":0.002373},{"date":"2018-03-16","open":0.002374,"high":0.002405,"low":0.002338,"close":0.002368},{"date":"2018-03-19","open":0.002373,"high":0.002383,"low":0.002317,"close":0.002339},{"date":"2018-03-20","open":0.002336,"high":0.002368,"low":0.002298,"close":0.002316},{"date":"2018-03-21","open":0.002318,"high":0.002362,"low":0.002255,"close":0.002314},{"date":"2018-03-22","open":0.002311,"high":0.002332,"low":0.002249,"close":0.002275},{"date":"2018-03-23","open":0.002275,"high":0.00228,"low":0.0022,"close":0.002217},{"date":"2018-03-26","open":0.002212,"high":0.002235,"low":0.002166,"close":0.002192},{"date":"2018-03-27","open":0.002204,"high":0.002257,"low":0.002195,"close":0.002236},{"date":"2018-03-28","open":0.002208,"high":0.002267,"low":0.002195,"close":0.002257},{"date":"2018-03-29","open":0.002258,"high":0.0023,"low":0.002247,"close":0.002279},{"date":"2018-04-02","open":0.002291,"high":0.002312,"low":0.002251,"close":0.002264},{"date":"2018-04-03","open":0.002264,"high":0.002303,"low":0.002256,"close":0.002291},{"date":"2018-04-04","open":0.002294,"high":0.002299,"low":0.002196,"close":0.002246},{"date":"2018-04-05","open":0.002265,"high":0.002329,"low":0.002251,"close":0.002314},{"date":"2018-04-06","open":0.002308,"high":0.00232,"low":0.002259,"close":0.002289},{"date":"2018-04-09","open":0.002274,"high":0.00232,"low":0.002263,"close":0.002296},{"date":"2018-04-10","open":0.002296,"high":0.002354,"low":0.002279,"close":0.002331},{"date":"2018-04-11","open":0.002336,"high":0.002345,"low":0.002265,"close":0.002292},{"date":"2018-04-12","open":0.002296,"high":0.002336,"low":0.002241,"close":0.002283},{"date":"2018-04-13","open":0.002289,"high":0.002316,"low":0.002261,"close":0.002278},{"date":"2018-04-16","open":0.00227,"high":0.002321,"low":0.002249,"close":0.002292},{"date":"2018-04-17","open":0.002286,"high":0.002315,"low":0.002259,"close":0.002282},{"date":"2018-04-18","open":0.002285,"high":0.002363,"low":0.002263,"close":0.002334},{"date":"2018-04-19","open":0.002338,"high":0.002379,"low":0.002292,"close":0.002322},{"date":"2018-04-20","open":0.002318,"high":0.002354,"low":0.002302,"close":0.002343},{"date":"2018-04-23","open":0.002343,"high":0.002388,"low":0.002301,"close":0.002349},{"date":"2018-04-24","open":0.002343,"high":0.002393,"low":0.002323,"close":0.002357},{"date":"2018-04-25","open":0.002351,"high":0.002389,"low":0.002337,"close":0.00237},{"date":"2018-04-26","open":0.002363,"high":0.002389,"low":0.002325,"close":0.002363},{"date":"2018-04-27","open":0.002382,"high":0.002391,"low":0.002301,"close":0.002319},{"date":"2018-04-30","open":0.00232,"high":0.002357,"low":0.002306,"close":0.00233},{"date":"2018-05-01","open":0.002333,"high":0.002369,"low":0.002292,"close":0.002324},{"date":"2018-05-02","open":0.002339,"high":0.002368,"low":0.002318,"close":0.00235},{"date":"2018-05-03","open":0.002347,"high":0.002392,"low":0.002317,"close":0.002347},{"date":"2018-05-04","open":0.002355,"high":0.002373,"low":0.002318,"close":0.002347},{"date":"2018-05-07","open":0.002344,"high":0.002369,"low":0.00232,"close":0.002343},{"date":"2018-05-08","open":0.002339,"high":0.002366,"low":0.002286,"close":0.002329},{"date":"2018-05-09","open":0.002333,"high":0.002354,"low":0.002307,"close":0.002329},{"date":"2018-05-10","open":0.002332,"high":0.002379,"low":0.002306,"close":0.002352},{"date":"2018-05-11","open":0.002352,"high":0.002374,"low":0.002338,"close":0.002356},{"date":"2018-05-14","open":0.00236,"high":0.002385,"low":0.002326,"close":0.002346},{"date":"2018-05-15","open":0.002352,"high":0.002409,"low":0.002308,"close":0.002368},{"date":"2018-05-16","open":0.002372,"high":0.002396,"low":0.002348,"close":0.002377},{"date":"2018-05-17","open":0.002386,"high":0.002415,"low":0.002372,"close":0.002396},{"date":"2018-05-18","open":0.00239,"high":0.002405,"low":0.002362,"close":0.002372},{"date":"2018-05-21","open":0.002375,"high":0.002429,"low":0.002371,"close":0.0024},{"date":"2018-05-22","open":0.002399,"high":0.002446,"low":0.002383,"close":0.002424},{"date":"2018-05-23","open":0.002419,"high":0.002434,"low":0.002348,"close":0.002381},{"date":"2018-05-24","open":0.002373,"high":0.002401,"low":0.002347,"close":0.002374},{"date":"2018-05-25","open":0.002379,"high":0.002399,"low":0.002348,"close":0.002361},{"date":"2018-05-28","open":0.002365,"high":0.002411,"low":0.002332,"close":0.002358},{"date":"2018-05-29","open":0.002367,"high":0.002372,"low":0.00235,"close":0.00235},{"date":"2018-05-30","open":0.002344,"high":0.002367,"low":0.0023,"close":0.002349},{"date":"2018-05-31","open":0.002352,"high":0.002377,"low":0.002323,"close":0.002349},{"date":"2018-06-01","open":0.002351,"high":0.002397,"low":0.002342,"close":0.002385},{"date":"2018-06-04","open":0.002389,"high":0.002429,"low":0.002373,"close":0.002416},{"date":"2018-06-05","open":0.002421,"high":0.002513,"low":0.002394,"close":0.002456},{"date":"2018-06-06","open":0.00247,"high":0.002523,"low":0.002445,"close":0.002507},{"date":"2018-06-07","open":0.002512,"high":0.002552,"low":0.002491,"close":0.002513},{"date":"2018-06-08","open":0.002509,"high":0.00255,"low":0.002489,"close":0.002533},{"date":"2018-06-11","open":0.002531,"high":0.002545,"low":0.002482,"close":0.002499},{"date":"2018-06-12","open":0.002493,"high":0.002521,"low":0.002478,"close":0.002501},{"date":"2018-06-13","open":0.002497,"high":0.002527,"low":0.00247,"close":0.002501},{"date":"2018-06-14","open":0.002499,"high":0.002503,"low":0.002427,"close":0.002463},{"date":"2018-06-15","open":0.002499,"high":0.002548,"low":0.002385,"close":0.00246},{"date":"2018-06-18","open":0.002448,"high":0.002463,"low":0.00241,"close":0.002427},{"date":"2018-06-19","open":0.002441,"high":0.002462,"low":0.00236,"close":0.002383},{"date":"2018-06-20","open":0.002376,"high":0.002416,"low":0.002363,"close":0.002386},{"date":"2018-06-21","open":0.002392,"high":0.002419,"low":0.002372,"close":0.002378},{"date":"2018-06-22","open":0.002387,"high":0.002402,"low":0.002367,"close":0.002382},{"date":"2018-06-25","open":0.00238,"high":0.002406,"low":0.002329,"close":0.002354},{"date":"2018-06-26","open":0.002355,"high":0.002387,"low":0.002344,"close":0.002375},{"date":"2018-06-27","open":0.002376,"high":0.002399,"low":0.002346,"close":0.002376},{"date":"2018-06-28","open":0.002392,"high":0.002409,"low":0.00235,"close":0.002375},{"date":"2018-06-29","open":0.002377,"high":0.002404,"low":0.002353,"close":0.002364},{"date":"2018-07-02","open":0.002369,"high":0.002396,"low":0.002326,"close":0.002371},{"date":"2018-07-03","open":0.002369,"high":0.002395,"low":0.002311,"close":0.002327},{"date":"2018-07-04","open":0.002276,"high":0.002298,"low":0.002237,"close":0.002245},{"date":"2018-07-05","open":0.002277,"high":0.002281,"low":0.002236,"close":0.002238},{"date":"2018-07-06","open":0.002249,"high":0.002264,"low":0.002208,"close":0.002249},{"date":"2018-07-09","open":0.002249,"high":0.002291,"low":0.002222,"close":0.002263},{"date":"2018-07-10","open":0.00228,"high":0.002309,"low":0.002231,"close":0.002262},{"date":"2018-07-11","open":0.002252,"high":0.00228,"low":0.002161,"close":0.002205},{"date":"2018-07-12","open":0.002214,"high":0.002249,"low":0.002187,"close":0.002228},{"date":"2018-07-13","open":0.002225,"high":0.002256,"low":0.002202,"close":0.002236},{"date":"2018-07-16","open":0.002237,"high":0.00226,"low":0.002203,"close":0.00223},{"date":"2018-07-17","open":0.002229,"high":0.002284,"low":0.002202,"close":0.002238},{"date":"2018-07-18","open":0.002237,"high":0.00227,"low":0.002209,"close":0.002248},{"date":"2018-07-19","open":0.002253,"high":0.002295,"low":0.002174,"close":0.002202},{"date":"2018-07-20","open":0.002222,"high":0.002272,"low":0.002177,"close":0.002239},{"date":"2018-07-23","open":0.002234,"high":0.002272,"low":0.002213,"close":0.002241},{"date":"2018-07-24","open":0.002239,"high":0.002327,"low":0.002223,"close":0.002293},{"date":"2018-07-25","open":0.00229,"high":0.002344,"low":0.002263,"close":0.002287},{"date":"2018-07-26","open":0.002323,"high":0.002345,"low":0.002268,"close":0.002299},{"date":"2018-07-27","open":0.002297,"high":0.00233,"low":0.002267,"close":0.002291},{"date":"2018-07-30","open":0.002277,"high":0.002288,"low":0.002235,"close":0.002267},{"date":"2018-07-31","open":0.002271,"high":0.002324,"low":0.002237,"close":0.002295},{"date":"2018-08-01","open":0.002292,"high":0.00231,"low":0.00221,"close":0.002238},{"date":"2018-08-02","open":0.002243,"high":0.002271,"low":0.002201,"close":0.002244},{"date":"2018-08-03","open":0.002242,"high":0.002296,"low":0.002205,"close":0.002259},{"date":"2018-08-06","open":0.002255,"high":0.002271,"low":0.002208,"close":0.002243},{"date":"2018-08-07","open":0.002242,"high":0.002276,"low":0.002224,"close":0.002259},{"date":"2018-08-08","open":0.002259,"high":0.002285,"low":0.002236,"close":0.002253},{"date":"2018-08-09","open":0.002255,"high":0.002313,"low":0.002244,"close":0.002267},{"date":"2018-08-10","open":0.002266,"high":0.002287,"low":0.00223,"close":0.00225},{"date":"2018-08-13","open":0.002248,"high":0.0023,"low":0.002221,"close":0.002278},{"date":"2018-08-14","open":0.002275,"high":0.002285,"low":0.00222,"close":0.002234},{"date":"2018-08-15","open":0.002235,"high":0.002279,"low":0.002123,"close":0.00216},{"date":"2018-08-16","open":0.002183,"high":0.002265,"low":0.002156,"close":0.00221},{"date":"2018-08-17","open":0.002207,"high":0.002265,"low":0.00218,"close":0.00222},{"date":"2018-08-20","open":0.00223,"high":0.002255,"low":0.002206,"close":0.002234},{"date":"2018-08-21","open":0.002225,"high":0.002265,"low":0.002212,"close":0.002246},{"date":"2018-08-22","open":0.002234,"high":0.002246,"low":0.002195,"close":0.002222},{"date":"2018-08-23","open":0.002217,"high":0.002242,"low":0.002171,"close":0.002223},{"date":"2018-08-24","open":0.00222,"high":0.002284,"low":0.002173,"close":0.002226},{"date":"2018-08-27","open":0.002218,"high":0.002251,"low":0.00221,"close":0.002227},{"date":"2018-08-28","open":0.002223,"high":0.002277,"low":0.002204,"close":0.002253},{"date":"2018-08-29","open":0.002256,"high":0.002266,"low":0.002221,"close":0.002237},{"date":"2018-08-30","open":0.002252,"high":0.00228,"low":0.002211,"close":0.002255},{"date":"2018-08-31","open":0.002238,"high":0.002253,"low":0.002191,"close":0.002213},{"date":"2018-09-03","open":0.0022,"high":0.00223,"low":0.002136,"close":0.00217},{"date":"2018-09-04","open":0.002208,"high":0.002221,"low":0.002148,"close":0.002166},{"date":"2018-09-05","open":0.002174,"high":0.002191,"low":0.002152,"close":0.002173},{"date":"2018-09-06","open":0.002179,"high":0.002226,"low":0.002153,"close":0.002189},{"date":"2018-09-07","open":0.002186,"high":0.002213,"low":0.002145,"close":0.002185},{"date":"2018-09-10","open":0.002175,"high":0.002204,"low":0.002162,"close":0.00219},{"date":"2018-09-11","open":0.002186,"high":0.002231,"low":0.002143,"close":0.002181},{"date":"2018-09-12","open":0.002179,"high":0.002245,"low":0.002147,"close":0.00221},{"date":"2018-09-13","open":0.002215,"high":0.002255,"low":0.002195,"close":0.002221},{"date":"2018-09-14","open":0.002218,"high":0.002253,"low":0.002148,"close":0.002203},{"date":"2018-09-17","open":0.00218,"high":0.002219,"low":0.002154,"close":0.002199},{"date":"2018-09-18","open":0.002197,"high":0.002283,"low":0.002142,"close":0.00227},{"date":"2018-09-19","open":0.002275,"high":0.00229,"low":0.002244,"close":0.002259},{"date":"2018-09-20","open":0.002256,"high":0.002307,"low":0.002231,"close":0.002262},{"date":"2018-09-21","open":0.002279,"high":0.002401,"low":0.002264,"close":0.002379},{"date":"2018-09-24","open":0.00236,"high":0.002392,"low":0.002335,"close":0.002355},{"date":"2018-09-25","open":0.002347,"high":0.002371,"low":0.002309,"close":0.002343},{"date":"2018-09-26","open":0.002342,"high":0.002379,"low":0.00233,"close":0.002358},{"date":"2018-09-27","open":0.002349,"high":0.002385,"low":0.002298,"close":0.002344},{"date":"2018-09-28","open":0.002337,"high":0.002375,"low":0.002306,"close":0.002345},{"date":"2018-10-01","open":0.002342,"high":0.002376,"low":0.002303,"close":0.002339},{"date":"2018-10-02","open":0.002335,"high":0.002393,"low":0.002277,"close":0.002325},{"date":"2018-10-03","open":0.00232,"high":0.002365,"low":0.002307,"close":0.002356},{"date":"2018-10-04","open":0.00235,"high":0.00239,"low":0.002289,"close":0.002312},{"date":"2018-10-05","open":0.002317,"high":0.002327,"low":0.002269,"close":0.002292},{"date":"2018-10-08","open":0.002294,"high":0.002345,"low":0.002264,"close":0.002328},{"date":"2018-10-09","open":0.002322,"high":0.002375,"low":0.0023,"close":0.002355},{"date":"2018-10-10","open":0.002359,"high":0.002373,"low":0.002287,"close":0.00233},{"date":"2018-10-11","open":0.002295,"high":0.002357,"low":0.002206,"close":0.002283},{"date":"2018-10-12","open":0.002261,"high":0.002323,"low":0.002259,"close":0.002292},{"date":"2018-10-15","open":0.0023,"high":0.002326,"low":0.002241,"close":0.002267},{"date":"2018-10-16","open":0.002259,"high":0.002278,"low":0.002232,"close":0.002258},{"date":"2018-10-17","open":0.002265,"high":0.002292,"low":0.002234,"close":0.002263},{"date":"2018-10-18","open":0.002264,"high":0.002277,"low":0.00221,"close":0.002233},{"date":"2018-10-19","open":0.002224,"high":0.002274,"low":0.002211,"close":0.002261},{"date":"2018-10-22","open":0.002257,"high":0.002317,"low":0.002249,"close":0.002275},{"date":"2018-10-23","open":0.002268,"high":0.002274,"low":0.002204,"close":0.00223},{"date":"2018-10-24","open":0.002238,"high":0.002283,"low":0.002216,"close":0.00224},{"date":"2018-10-25","open":0.002221,"high":0.002254,"low":0.002186,"close":0.002235},{"date":"2018-10-26","open":0.002229,"high":0.002234,"low":0.002173,"close":0.002218},{"date":"2018-10-29","open":0.002222,"high":0.002267,"low":0.002174,"close":0.002232},{"date":"2018-10-30","open":0.002199,"high":0.002238,"low":0.002159,"close":0.002174},{"date":"2018-10-31","open":0.002183,"high":0.002209,"low":0.00216,"close":0.002188},{"date":"2018-11-01","open":0.002182,"high":0.002243,"low":0.002132,"close":0.002197},{"date":"2018-11-02","open":0.002202,"high":0.00229,"low":0.002182,"close":0.002276},{"date":"2018-11-05","open":0.002284,"high":0.002299,"low":0.002219,"close":0.002236},{"date":"2018-11-06","open":0.002232,"high":0.002267,"low":0.002201,"close":0.002228},{"date":"2018-11-07","open":0.002221,"high":0.002265,"low":0.002203,"close":0.002242},{"date":"2018-11-08","open":0.002233,"high":0.002251,"low":0.0022,"close":0.002233},{"date":"2018-11-09","open":0.002229,"high":0.002263,"low":0.002186,"close":0.002221},{"date":"2018-11-12","open":0.002215,"high":0.002249,"low":0.002199,"close":0.002224},{"date":"2018-11-13","open":0.00222,"high":0.002297,"low":0.002209,"close":0.002237},{"date":"2018-11-14","open":0.002231,"high":0.002272,"low":0.002189,"close":0.002239},{"date":"2018-11-15","open":0.002237,"high":0.002291,"low":0.002221,"close":0.00226},{"date":"2018-11-16","open":0.00226,"high":0.002309,"low":0.002229,"close":0.002288},{"date":"2018-11-19","open":0.002276,"high":0.002306,"low":0.00225,"close":0.002284},{"date":"2018-11-20","open":0.002286,"high":0.002332,"low":0.002229,"close":0.002265},{"date":"2018-11-21","open":0.002256,"high":0.002298,"low":0.002237,"close":0.002276},{"date":"2018-11-22","open":0.002281,"high":0.002297,"low":0.002238,"close":0.002262},{"date":"2018-11-23","open":0.002262,"high":0.002269,"low":0.002262,"close":0.002269},{"date":"2018-11-26","open":0.002254,"high":0.002277,"low":0.002228,"close":0.002254},{"date":"2018-11-27","open":0.002246,"high":0.002271,"low":0.002208,"close":0.002231},{"date":"2018-11-28","open":0.002237,"high":0.002315,"low":0.002211,"close":0.002285},{"date":"2018-11-29","open":0.002289,"high":0.002294,"low":0.00225,"close":0.002267},{"date":"2018-11-30","open":0.002268,"high":0.002293,"low":0.002249,"close":0.002274},{"date":"2018-12-03","open":0.002321,"high":0.00233,"low":0.002247,"close":0.002266},{"date":"2018-12-04","open":0.002261,"high":0.002284,"low":0.002204,"close":0.002213},{"date":"2018-12-05","open":0.002217,"high":0.002242,"low":0.002205,"close":0.002232},{"date":"2018-12-06","open":0.002229,"high":0.002235,"low":0.002167,"close":0.002206},{"date":"2018-12-07","open":0.002213,"high":0.002233,"low":0.002183,"close":0.002203},{"date":"2018-12-10","open":0.002179,"high":0.002209,"low":0.002161,"close":0.002177},{"date":"2018-12-11","open":0.002187,"high":0.002232,"low":0.002172,"close":0.002219},{"date":"2018-12-12","open":0.002213,"high":0.002228,"low":0.0022,"close":0.002216},{"date":"2018-12-13","open":0.002212,"high":0.002253,"low":0.002207,"close":0.002218},{"date":"2018-12-14","open":0.002221,"high":0.00224,"low":0.002187,"close":0.002225},{"date":"2018-12-17","open":0.002216,"high":0.002226,"low":0.002172,"close":0.0022},{"date":"2018-12-18","open":0.002195,"high":0.002204,"low":0.002114,"close":0.002125},{"date":"2018-12-19","open":0.002118,"high":0.002184,"low":0.002103,"close":0.002162},{"date":"2018-12-20","open":0.002147,"high":0.002175,"low":0.002086,"close":0.002127},{"date":"2018-12-21","open":0.002138,"high":0.002157,"low":0.002104,"close":0.002125},{"date":"2018-12-24","open":0.002116,"high":0.002128,"low":0.00208,"close":0.002092},{"date":"2018-12-26","open":0.002097,"high":0.002152,"low":0.00206,"close":0.002121},{"date":"2018-12-27","open":0.002127,"high":0.002133,"low":0.002074,"close":0.002083},{"date":"2018-12-28","open":0.002098,"high":0.002135,"low":0.002079,"close":0.00209},{"date":"2018-12-31","open":0.002087,"high":0.002113,"low":0.00204,"close":0.002053},{"date":"2019-01-02","open":0.002056,"high":0.002089,"low":0.00201,"close":0.002043},{"date":"2019-01-03","open":0.002019,"high":0.002037,"low":0.001961,"close":0.001983},{"date":"2019-01-04","open":0.001987,"high":0.002077,"low":0.001974,"close":0.002059},{"date":"2019-01-07","open":0.002059,"high":0.002071,"low":0.002029,"close":0.002044},{"date":"2019-01-08","open":0.002045,"high":0.002076,"low":0.002032,"close":0.002065},{"date":"2019-01-09","open":0.002062,"high":0.002097,"low":0.002045,"close":0.002057},{"date":"2019-01-10","open":0.002055,"high":0.002075,"low":0.002025,"close":0.002049},{"date":"2019-01-11","open":0.002046,"high":0.002072,"low":0.002032,"close":0.002064},{"date":"2019-01-14","open":0.00206,"high":0.002066,"low":0.002018,"close":0.002041},{"date":"2019-01-15","open":0.002035,"high":0.002071,"low":0.002031,"close":0.002045},{"date":"2019-01-16","open":0.002048,"high":0.002081,"low":0.002035,"close":0.002066},{"date":"2019-01-17","open":0.002065,"high":0.002105,"low":0.002053,"close":0.002074},{"date":"2019-01-18","open":0.002088,"high":0.00213,"low":0.002079,"close":0.00212},{"date":"2019-01-21","open":0.00212,"high":0.002128,"low":0.002063,"close":0.002072},{"date":"2019-01-22","open":0.002115,"high":0.002115,"low":0.002093,"close":0.002097},{"date":"2019-01-23","open":0.002073,"high":0.002095,"low":0.002059,"close":0.002067},{"date":"2019-01-24","open":0.002069,"high":0.002089,"low":0.002052,"close":0.002066},{"date":"2019-01-25","open":0.002066,"high":0.00214,"low":0.002029,"close":0.002102},{"date":"2019-01-28","open":0.002099,"high":0.002108,"low":0.002053,"close":0.002057},{"date":"2019-01-29","open":0.002058,"high":0.002094,"low":0.002043,"close":0.002082},{"date":"2019-01-30","open":0.002066,"high":0.002121,"low":0.002045,"close":0.002104},{"date":"2019-01-31","open":0.002094,"high":0.002115,"low":0.002078,"close":0.002101},{"date":"2019-02-01","open":0.002098,"high":0.002109,"low":0.002073,"close":0.002097},{"date":"2019-02-04","open":0.002094,"high":0.002135,"low":0.002078,"close":0.002118},{"date":"2019-02-05","open":0.002128,"high":0.002148,"low":0.002117,"close":0.002135},{"date":"2019-02-06","open":0.002135,"high":0.002175,"low":0.002131,"close":0.002158},{"date":"2019-02-07","open":0.002156,"high":0.002182,"low":0.002145,"close":0.002152},{"date":"2019-02-08","open":0.002156,"high":0.002164,"low":0.002127,"close":0.002132},{"date":"2019-02-11","open":0.002131,"high":0.002152,"low":0.002104,"close":0.002127},{"date":"2019-02-12","open":0.002127,"high":0.002134,"low":0.002092,"close":0.00211},{"date":"2019-02-13","open":0.002111,"high":0.002131,"low":0.002093,"close":0.002109},{"date":"2019-02-14","open":0.002121,"high":0.002148,"low":0.00209,"close":0.002111},{"date":"2019-02-15","open":0.002106,"high":0.002147,"low":0.002075,"close":0.002117},{"date":"2019-02-18","open":0.002123,"high":0.002174,"low":0.002084,"close":0.002137},{"date":"2019-02-19","open":0.002152,"high":0.002182,"low":0.002119,"close":0.00215},{"date":"2019-02-20","open":0.002139,"high":0.002183,"low":0.002126,"close":0.002166},{"date":"2019-02-21","open":0.002173,"high":0.002206,"low":0.002149,"close":0.002182},{"date":"2019-02-22","open":0.002187,"high":0.002232,"low":0.002167,"close":0.002215},{"date":"2019-02-25","open":0.002216,"high":0.002243,"low":0.002201,"close":0.002215},{"date":"2019-02-26","open":0.002217,"high":0.002232,"low":0.002201,"close":0.002217},{"date":"2019-02-27","open":0.002216,"high":0.002255,"low":0.002203,"close":0.002242},{"date":"2019-02-28","open":0.002245,"high":0.002259,"low":0.002212,"close":0.00224},{"date":"2019-03-01","open":0.002238,"high":0.002305,"low":0.00222,"close":0.002257},{"date":"2019-03-04","open":0.002266,"high":0.002302,"low":0.002231,"close":0.002259},{"date":"2019-03-05","open":0.00226,"high":0.002302,"low":0.002253,"close":0.002283},{"date":"2019-03-06","open":0.002277,"high":0.002293,"low":0.002257,"close":0.002267},{"date":"2019-03-07","open":0.002273,"high":0.002287,"low":0.002244,"close":0.002263},{"date":"2019-03-08","open":0.002265,"high":0.00227,"low":0.002209,"close":0.002227},{"date":"2019-03-11","open":0.002227,"high":0.002256,"low":0.00222,"close":0.002247},{"date":"2019-03-12","open":0.002247,"high":0.002289,"low":0.00223,"close":0.002256},{"date":"2019-03-13","open":0.00225,"high":0.00226,"low":0.002221,"close":0.002242},{"date":"2019-03-14","open":0.002239,"high":0.00227,"low":0.002199,"close":0.002233},{"date":"2019-03-15","open":0.00223,"high":0.002261,"low":0.002208,"close":0.00223},{"date":"2019-03-18","open":0.002235,"high":0.002259,"low":0.002219,"close":0.002235},{"date":"2019-03-19","open":0.002234,"high":0.002261,"low":0.002218,"close":0.002237},{"date":"2019-03-20","open":0.002235,"high":0.002266,"low":0.002207,"close":0.002244},{"date":"2019-03-21","open":0.00223,"high":0.002279,"low":0.002191,"close":0.002223},{"date":"2019-03-22","open":0.002223,"high":0.002231,"low":0.00216,"close":0.002166},{"date":"2019-03-25","open":0.002165,"high":0.002182,"low":0.00214,"close":0.00216},{"date":"2019-03-26","open":0.002162,"high":0.002185,"low":0.002151,"close":0.00217},{"date":"2019-03-27","open":0.002177,"high":0.0022,"low":0.002156,"close":0.002185},{"date":"2019-03-28","open":0.002176,"high":0.002233,"low":0.002165,"close":0.002218},{"date":"2019-03-29","open":0.002224,"high":0.00228,"low":0.002206,"close":0.002261},{"date":"2019-04-01","open":0.002268,"high":0.002315,"low":0.00224,"close":0.00226},{"date":"2019-04-02","open":0.002267,"high":0.002276,"low":0.002233,"close":0.002243},{"date":"2019-04-03","open":0.002243,"high":0.002284,"low":0.002236,"close":0.002276},{"date":"2019-04-04","open":0.002274,"high":0.002298,"low":0.002236,"close":0.002248},{"date":"2019-04-05","open":0.002249,"high":0.002271,"low":0.002224,"close":0.002234},{"date":"2019-04-08","open":0.002239,"high":0.002271,"low":0.002212,"close":0.002252},{"date":"2019-04-09","open":0.002254,"high":0.002277,"low":0.002234,"close":0.002243},{"date":"2019-04-10","open":0.002242,"high":0.002255,"low":0.002214,"close":0.002227},{"date":"2019-04-11","open":0.002228,"high":0.002263,"low":0.002196,"close":0.002232},{"date":"2019-04-12","open":0.002234,"high":0.002286,"low":0.002227,"close":0.002275},{"date":"2019-04-15","open":0.002276,"high":0.002293,"low":0.002252,"close":0.002273},{"date":"2019-04-16","open":0.002273,"high":0.002311,"low":0.002263,"close":0.002294},{"date":"2019-04-17","open":0.002293,"high":0.002349,"low":0.002284,"close":0.002324},{"date":"2019-04-18","open":0.00232,"high":0.002328,"low":0.002269,"close":0.002288},{"date":"2019-04-22","open":0.002291,"high":0.002299,"low":0.002256,"close":0.002271},{"date":"2019-04-23","open":0.002274,"high":0.002298,"low":0.002251,"close":0.002273},{"date":"2019-04-24","open":0.002272,"high":0.002294,"low":0.002254,"close":0.002275},{"date":"2019-04-25","open":0.002276,"high":0.002288,"low":0.002223,"close":0.002236},{"date":"2019-04-26","open":0.002236,"high":0.002266,"low":0.002215,"close":0.00224},{"date":"2019-04-29","open":0.002245,"high":0.002271,"low":0.002229,"close":0.002261},{"date":"2019-04-30","open":0.002256,"high":0.002281,"low":0.002236,"close":0.002259},{"date":"2019-05-01","open":0.002262,"high":0.002286,"low":0.002161,"close":0.002182},{"date":"2019-05-02","open":0.002185,"high":0.002215,"low":0.002166,"close":0.002185},{"date":"2019-05-03","open":0.002188,"high":0.002232,"low":0.002161,"close":0.0022},{"date":"2019-05-06","open":0.002184,"high":0.002229,"low":0.002129,"close":0.002204},{"date":"2019-05-07","open":0.002205,"high":0.002221,"low":0.002156,"close":0.002167},{"date":"2019-05-08","open":0.002168,"high":0.002195,"low":0.002135,"close":0.002165},{"date":"2019-05-09","open":0.00216,"high":0.00217,"low":0.002118,"close":0.002156},{"date":"2019-05-10","open":0.002154,"high":0.002179,"low":0.002136,"close":0.002155},{"date":"2019-05-13","open":0.002149,"high":0.002163,"low":0.00208,"close":0.002089},{"date":"2019-05-14","open":0.002091,"high":0.002115,"low":0.002081,"close":0.002102},{"date":"2019-05-15","open":0.002097,"high":0.002128,"low":0.002086,"close":0.002114},{"date":"2019-05-16","open":0.002116,"high":0.002163,"low":0.002107,"close":0.002137},{"date":"2019-05-17","open":0.002135,"high":0.00216,"low":0.002111,"close":0.002147},{"date":"2019-05-20","open":0.002149,"high":0.002159,"low":0.002121,"close":0.002134},{"date":"2019-05-21","open":0.002137,"high":0.002161,"low":0.002117,"close":0.002132},{"date":"2019-05-22","open":0.002128,"high":0.002135,"low":0.002091,"close":0.002102},{"date":"2019-05-23","open":0.002098,"high":0.002114,"low":0.002062,"close":0.002085},{"date":"2019-05-24","open":0.00209,"high":0.002116,"low":0.002086,"close":0.002103},{"date":"2019-05-27","open":0.002104,"high":0.002132,"low":0.002089,"close":0.002111},{"date":"2019-05-28","open":0.00213,"high":0.00213,"low":0.002116,"close":0.002118},{"date":"2019-05-29","open":0.002108,"high":0.00211,"low":0.002069,"close":0.00208},{"date":"2019-05-30","open":0.002075,"high":0.002091,"low":0.002038,"close":0.002054},{"date":"2019-05-31","open":0.002048,"high":0.002055,"low":0.002004,"close":0.002014},{"date":"2019-06-03","open":0.002004,"high":0.002033,"low":0.001959,"close":0.001996},{"date":"2019-06-04","open":0.001998,"high":0.002016,"low":0.001978,"close":0.002009},{"date":"2019-06-05","open":0.002005,"high":0.002012,"low":0.001943,"close":0.001967},{"date":"2019-06-06","open":0.001965,"high":0.001995,"low":0.001951,"close":0.001974},{"date":"2019-06-07","open":0.001975,"high":0.001994,"low":0.001922,"close":0.001952},{"date":"2019-06-10","open":0.001961,"high":0.002006,"low":0.001957,"close":0.002002},{"date":"2019-06-11","open":0.001998,"high":0.002041,"low":0.001994,"close":0.002007},{"date":"2019-06-12","open":0.002006,"high":0.00201,"low":0.001965,"close":0.001985},{"date":"2019-06-13","open":0.001981,"high":0.001993,"low":0.001954,"close":0.001977},{"date":"2019-06-14","open":0.001974,"high":0.001987,"low":0.001929,"close":0.001956},{"date":"2019-06-17","open":0.001958,"high":0.001987,"low":0.001942,"close":0.001971},{"date":"2019-06-18","open":0.001972,"high":0.002021,"low":0.001946,"close":0.002001},{"date":"2019-06-19","open":0.002004,"high":0.002014,"low":0.001956,"close":0.001987},{"date":"2019-06-20","open":0.001977,"high":0.002011,"low":0.001927,"close":0.001941},{"date":"2019-06-21","open":0.001948,"high":0.001965,"low":0.001898,"close":0.001932},{"date":"2019-06-24","open":0.001928,"high":0.001933,"low":0.001881,"close":0.001908},{"date":"2019-06-25","open":0.001903,"high":0.001942,"low":0.001871,"close":0.001928},{"date":"2019-06-26","open":0.001911,"high":0.001958,"low":0.001891,"close":0.001917},{"date":"2019-06-27","open":0.001921,"high":0.001947,"low":0.001908,"close":0.001924},{"date":"2019-06-28","open":0.001925,"high":0.001937,"low":0.001893,"close":0.001919},{"date":"2019-07-01","open":0.001962,"high":0.001991,"low":0.00191,"close":0.001935},{"date":"2019-07-02","open":0.001939,"high":0.001945,"low":0.001865,"close":0.001892},{"date":"2019-07-03","open":0.001871,"high":0.001899,"low":0.00183,"close":0.001888},{"date":"2019-07-04","open":0.001888,"high":0.001935,"low":0.001853,"close":0.001901},{"date":"2019-07-05","open":0.00189,"high":0.001929,"low":0.001869,"close":0.001903},{"date":"2019-07-08","open":0.001905,"high":0.001929,"low":0.001883,"close":0.001899},{"date":"2019-07-09","open":0.001901,"high":0.001916,"low":0.001863,"close":0.001874},{"date":"2019-07-10","open":0.001877,"high":0.00194,"low":0.001847,"close":0.001907},{"date":"2019-07-11","open":0.001892,"high":0.001923,"low":0.001874,"close":0.00191},{"date":"2019-07-12","open":0.001912,"high":0.001933,"low":0.001884,"close":0.001908},{"date":"2019-07-15","open":0.001903,"high":0.001936,"low":0.001889,"close":0.001918},{"date":"2019-07-16","open":0.001917,"high":0.001951,"low":0.001897,"close":0.001913},{"date":"2019-07-17","open":0.001914,"high":0.001939,"low":0.001878,"close":0.001908},{"date":"2019-07-18","open":0.001891,"high":0.001922,"low":0.001857,"close":0.001898},{"date":"2019-07-19","open":0.001878,"high":0.001972,"low":0.001867,"close":0.001929},{"date":"2019-07-22","open":0.001927,"high":0.001939,"low":0.0019,"close":0.001908},{"date":"2019-07-23","open":0.001905,"high":0.00193,"low":0.001878,"close":0.001899},{"date":"2019-07-24","open":0.001908,"high":0.00192,"low":0.001887,"close":0.001905},{"date":"2019-07-25","open":0.0019,"high":0.001941,"low":0.001883,"close":0.001911},{"date":"2019-07-26","open":0.001913,"high":0.001919,"low":0.001884,"close":0.001892},{"date":"2019-07-29","open":0.001896,"high":0.001924,"low":0.001878,"close":0.001913},{"date":"2019-07-30","open":0.001889,"high":0.0019,"low":0.00185,"close":0.001858},{"date":"2019-07-31","open":0.001855,"high":0.001892,"low":0.001836,"close":0.001854},{"date":"2019-08-01","open":0.001866,"high":0.001889,"low":0.001796,"close":0.001861},{"date":"2019-08-02","open":0.001797,"high":0.001821,"low":0.001751,"close":0.001764},{"date":"2019-08-05","open":0.001764,"high":0.001779,"low":0.001708,"close":0.001723},{"date":"2019-08-06","open":0.001718,"high":0.00175,"low":0.001705,"close":0.001723},{"date":"2019-08-07","open":0.001727,"high":0.001746,"low":0.00167,"close":0.001692},{"date":"2019-08-08","open":0.001709,"high":0.001741,"low":0.00169,"close":0.001727},{"date":"2019-08-09","open":0.001713,"high":0.001738,"low":0.001697,"close":0.001716},{"date":"2019-08-12","open":0.001721,"high":0.001743,"low":0.001677,"close":0.001704},{"date":"2019-08-13","open":0.001696,"high":0.001774,"low":0.00166,"close":0.001737},{"date":"2019-08-14","open":0.001739,"high":0.001751,"low":0.00168,"close":0.001697},{"date":"2019-08-15","open":0.001698,"high":0.001716,"low":0.001674,"close":0.001695},{"date":"2019-08-16","open":0.001691,"high":0.001722,"low":0.00168,"close":0.001703},{"date":"2019-08-19","open":0.001706,"high":0.001747,"low":0.001699,"close":0.001721},{"date":"2019-08-20","open":0.001725,"high":0.001732,"low":0.001692,"close":0.001701},{"date":"2019-08-21","open":0.001697,"high":0.00172,"low":0.001695,"close":0.001706},{"date":"2019-08-22","open":0.001706,"high":0.00172,"low":0.001682,"close":0.001695},{"date":"2019-08-23","open":0.001696,"high":0.001714,"low":0.001638,"close":0.001645},{"date":"2019-08-26","open":0.001628,"high":0.001661,"low":0.001592,"close":0.001655},{"date":"2019-08-27","open":0.00165,"high":0.001675,"low":0.001627,"close":0.001642},{"date":"2019-08-28","open":0.001643,"high":0.001665,"low":0.00163,"close":0.001649},{"date":"2019-08-29","open":0.001658,"high":0.001699,"low":0.001637,"close":0.001677},{"date":"2019-08-30","open":0.001675,"high":0.001693,"low":0.001651,"close":0.001668},{"date":"2019-09-02","open":0.001664,"high":0.001681,"low":0.001592,"close":0.001625},{"date":"2019-09-03","open":0.001664,"high":0.001668,"low":0.001595,"close":0.001625},{"date":"2019-09-04","open":0.001625,"high":0.001684,"low":0.001614,"close":0.001663},{"date":"2019-09-05","open":0.001659,"high":0.001749,"low":0.001657,"close":0.001732},{"date":"2019-09-06","open":0.001725,"high":0.001753,"low":0.001706,"close":0.001738},{"date":"2019-09-09","open":0.001735,"high":0.001749,"low":0.001715,"close":0.001739},{"date":"2019-09-10","open":0.001744,"high":0.001771,"low":0.001725,"close":0.001753},{"date":"2019-09-11","open":0.001756,"high":0.001767,"low":0.001727,"close":0.001739},{"date":"2019-09-12","open":0.00174,"high":0.001782,"low":0.00169,"close":0.001752},{"date":"2019-09-13","open":0.001754,"high":0.001811,"low":0.001741,"close":0.0018},{"date":"2019-09-16","open":0.001779,"high":0.0018,"low":0.001736,"close":0.001747},{"date":"2019-09-17","open":0.001754,"high":0.001764,"low":0.00172,"close":0.001736},{"date":"2019-09-18","open":0.001739,"high":0.00177,"low":0.001709,"close":0.001724},{"date":"2019-09-19","open":0.00174,"high":0.001754,"low":0.001722,"close":0.001732},{"date":"2019-09-20","open":0.00173,"high":0.00175,"low":0.001696,"close":0.00172},{"date":"2019-09-23","open":0.001705,"high":0.001726,"low":0.001677,"close":0.001705},{"date":"2019-09-24","open":0.001712,"high":0.001723,"low":0.001682,"close":0.001692},{"date":"2019-09-25","open":0.001691,"high":0.001735,"low":0.001677,"close":0.001727},{"date":"2019-09-26","open":0.001728,"high":0.001737,"low":0.001694,"close":0.001701},{"date":"2019-09-27","open":0.001705,"high":0.00175,"low":0.001697,"close":0.001724},{"date":"2019-09-30","open":0.00173,"high":0.001781,"low":0.001707,"close":0.001751},{"date":"2019-10-01","open":0.001742,"high":0.001759,"low":0.001684,"close":0.00172},{"date":"2019-10-02","open":0.001727,"high":0.001746,"low":0.001686,"close":0.001705},{"date":"2019-10-03","open":0.001704,"high":0.001719,"low":0.001664,"close":0.001687},{"date":"2019-10-04","open":0.001689,"high":0.001709,"low":0.001662,"close":0.001694},{"date":"2019-10-07","open":0.001684,"high":0.001734,"low":0.001681,"close":0.001713},{"date":"2019-10-08","open":0.001717,"high":0.001744,"low":0.00169,"close":0.001708},{"date":"2019-10-09","open":0.001699,"high":0.001714,"low":0.001687,"close":0.001698},{"date":"2019-10-10","open":0.0017,"high":0.001752,"low":0.001673,"close":0.001741},{"date":"2019-10-11","open":0.001743,"high":0.001785,"low":0.001728,"close":0.001765},{"date":"2019-10-14","open":0.001761,"high":0.001772,"low":0.001728,"close":0.001759},{"date":"2019-10-15","open":0.001757,"high":0.001784,"low":0.001734,"close":0.001762},{"date":"2019-10-16","open":0.001759,"high":0.001765,"low":0.00172,"close":0.001733},{"date":"2019-10-17","open":0.001731,"high":0.00176,"low":0.001717,"close":0.001734},{"date":"2019-10-18","open":0.001738,"high":0.001778,"low":0.001726,"close":0.001764},{"date":"2019-10-21","open":0.001765,"high":0.001791,"low":0.001755,"close":0.001778},{"date":"2019-10-22","open":0.001778,"high":0.001786,"low":0.001762,"close":0.00177},{"date":"2019-10-23","open":0.001767,"high":0.001794,"low":0.001744,"close":0.001786},{"date":"2019-10-24","open":0.001785,"high":0.001798,"low":0.001765,"close":0.001773},{"date":"2019-10-25","open":0.00177,"high":0.00179,"low":0.001748,"close":0.001777},{"date":"2019-10-28","open":0.001781,"high":0.001802,"low":0.00177,"close":0.001794},{"date":"2019-10-29","open":0.001795,"high":0.001815,"low":0.001785,"close":0.001806},{"date":"2019-10-30","open":0.001806,"high":0.001817,"low":0.001774,"close":0.001795},{"date":"2019-10-31","open":0.001789,"high":0.001796,"low":0.001733,"close":0.001741},{"date":"2019-11-01","open":0.00174,"high":0.00177,"low":0.001732,"close":0.001755},{"date":"2019-11-04","open":0.001756,"high":0.001777,"low":0.001749,"close":0.001768},{"date":"2019-11-05","open":0.001763,"high":0.001834,"low":0.001761,"close":0.00182},{"date":"2019-11-06","open":0.001819,"high":0.001821,"low":0.001779,"close":0.001785},{"date":"2019-11-07","open":0.00179,"high":0.001868,"low":0.001785,"close":0.00186},{"date":"2019-11-08","open":0.001846,"high":0.001868,"low":0.001816,"close":0.001833},{"date":"2019-11-11","open":0.001838,"high":0.001857,"low":0.00181,"close":0.001828},{"date":"2019-11-12","open":0.001829,"high":0.001856,"low":0.001808,"close":0.00182},{"date":"2019-11-13","open":0.001817,"high":0.001821,"low":0.001794,"close":0.001804},{"date":"2019-11-14","open":0.001802,"high":0.001818,"low":0.001771,"close":0.001779},{"date":"2019-11-15","open":0.001783,"high":0.001807,"low":0.001781,"close":0.001796},{"date":"2019-11-18","open":0.001797,"high":0.001818,"low":0.001773,"close":0.00178},{"date":"2019-11-19","open":0.00178,"high":0.001817,"low":0.001773,"close":0.001802},{"date":"2019-11-20","open":0.001802,"high":0.001818,"low":0.001785,"close":0.001797},{"date":"2019-11-21","open":0.001795,"high":0.001813,"low":0.001776,"close":0.001792},{"date":"2019-11-22","open":0.001793,"high":0.001815,"low":0.001775,"close":0.001809},{"date":"2019-11-25","open":0.001811,"high":0.001836,"low":0.001803,"close":0.001817},{"date":"2019-11-26","open":0.001818,"high":0.001848,"low":0.001802,"close":0.001834},{"date":"2019-11-27","open":0.001836,"high":0.001857,"low":0.001827,"close":0.001846},{"date":"2019-11-28","open":0.001847,"high":0.001851,"low":0.001802,"close":0.001807},{"date":"2019-11-29","open":0.001843,"high":0.001846,"low":0.001798,"close":0.001803},{"date":"2019-12-02","open":0.001811,"high":0.001835,"low":0.001799,"close":0.001804},{"date":"2019-12-03","open":0.001806,"high":0.001812,"low":0.001761,"close":0.001767},{"date":"2019-12-04","open":0.001771,"high":0.001806,"low":0.001759,"close":0.001796},{"date":"2019-12-05","open":0.001799,"high":0.001811,"low":0.001786,"close":0.001796},{"date":"2019-12-06","open":0.0018,"high":0.001882,"low":0.001794,"close":0.00186},{"date":"2019-12-09","open":0.001875,"high":0.001888,"low":0.001851,"close":0.001883},{"date":"2019-12-10","open":0.001878,"high":0.001892,"low":0.001865,"close":0.001884},{"date":"2019-12-11","open":0.001884,"high":0.001907,"low":0.001859,"close":0.001891},{"date":"2019-12-12","open":0.001889,"high":0.001917,"low":0.001853,"close":0.001899},{"date":"2019-12-13","open":0.001913,"high":0.001932,"low":0.001865,"close":0.001878},{"date":"2019-12-16","open":0.001883,"high":0.001908,"low":0.001874,"close":0.001899},{"date":"2019-12-17","open":0.001898,"high":0.001912,"low":0.001886,"close":0.0019},{"date":"2019-12-18","open":0.001898,"high":0.001909,"low":0.001879,"close":0.001902},{"date":"2019-12-19","open":0.0019,"high":0.001914,"low":0.001885,"close":0.001904},{"date":"2019-12-20","open":0.001906,"high":0.001916,"low":0.001885,"close":0.001895},{"date":"2019-12-23","open":0.001894,"high":0.001899,"low":0.001875,"close":0.001887},{"date":"2019-12-24","open":0.001886,"high":0.001903,"low":0.001863,"close":0.001879},{"date":"2019-12-26","open":0.001887,"high":0.001902,"low":0.001862,"close":0.001881},{"date":"2019-12-27","open":0.00188,"high":0.001885,"low":0.001852,"close":0.001864},{"date":"2019-12-30","open":0.001864,"high":0.001875,"low":0.001856,"close":0.001866},{"date":"2019-12-31","open":0.001858,"high":0.00186,"low":0.001829,"close":0.001836},{"date":"2020-01-02","open":0.001843,"high":0.001862,"low":0.001821,"close":0.001849},{"date":"2020-01-03","open":0.001844,"high":0.001846,"low":0.001773,"close":0.001795},{"date":"2020-01-06","open":0.001769,"high":0.001789,"low":0.001738,"close":0.001778},{"date":"2020-01-07","open":0.001779,"high":0.001801,"low":0.00176,"close":0.001774},{"date":"2020-01-08","open":0.001771,"high":0.001812,"low":0.001713,"close":0.001802},{"date":"2020-01-09","open":0.001803,"high":0.001829,"low":0.001789,"close":0.001803},{"date":"2020-01-10","open":0.001802,"high":0.001834,"low":0.001787,"close":0.001803},{"date":"2020-01-13","open":0.001795,"high":0.001851,"low":0.001795,"close":0.001845},{"date":"2020-01-14","open":0.001844,"high":0.001871,"low":0.001839,"close":0.00186},{"date":"2020-01-15","open":0.001855,"high":0.001856,"low":0.00182,"close":0.001844},{"date":"2020-01-16","open":0.001839,"high":0.001864,"low":0.001824,"close":0.001836},{"date":"2020-01-17","open":0.001836,"high":0.001856,"low":0.00182,"close":0.001824},{"date":"2020-01-20","open":0.001828,"high":0.001851,"low":0.001778,"close":0.001793},{"date":"2020-01-21","open":0.001801,"high":0.001814,"low":0.001787,"close":0.001798},{"date":"2020-01-22","open":0.001788,"high":0.00181,"low":0.001772,"close":0.001776},{"date":"2020-01-23","open":0.001776,"high":0.001787,"low":0.00173,"close":0.001741},{"date":"2020-01-24","open":0.001747,"high":0.001759,"low":0.001699,"close":0.001707},{"date":"2020-01-27","open":0.001688,"high":0.001697,"low":0.001632,"close":0.001646},{"date":"2020-01-28","open":0.001641,"high":0.001667,"low":0.001629,"close":0.001643},{"date":"2020-01-29","open":0.001652,"high":0.001669,"low":0.001618,"close":0.001626},{"date":"2020-01-30","open":0.001619,"high":0.001628,"low":0.001582,"close":0.001588},{"date":"2020-01-31","open":0.001613,"high":0.001628,"low":0.001569,"close":0.001585},{"date":"2020-02-03","open":0.001558,"high":0.001629,"low":0.001556,"close":0.001584},{"date":"2020-02-04","open":0.001584,"high":0.001657,"low":0.001579,"close":0.001634},{"date":"2020-02-05","open":0.001637,"high":0.00168,"low":0.001623,"close":0.001647},{"date":"2020-02-06","open":0.001655,"high":0.001685,"low":0.001639,"close":0.001652},{"date":"2020-02-07","open":0.001651,"high":0.001662,"low":0.001613,"close":0.001623},{"date":"2020-02-10","open":0.001618,"high":0.001639,"low":0.001607,"close":0.001615},{"date":"2020-02-11","open":0.001622,"high":0.001666,"low":0.00162,"close":0.001645},{"date":"2020-02-12","open":0.001643,"high":0.001668,"low":0.00164,"close":0.001654},{"date":"2020-02-13","open":0.001658,"high":0.001675,"low":0.001632,"close":0.001655},{"date":"2020-02-14","open":0.001656,"high":0.001661,"low":0.001632,"close":0.001639},{"date":"2020-02-17","open":0.001643,"high":0.001664,"low":0.001613,"close":0.001624},{"date":"2020-02-18","open":0.001664,"high":0.001665,"low":0.001625,"close":0.001631},{"date":"2020-02-19","open":0.001624,"high":0.001639,"low":0.001595,"close":0.001617},{"date":"2020-02-20","open":0.001614,"high":0.001633,"low":0.001585,"close":0.001597},{"date":"2020-02-21","open":0.001595,"high":0.001614,"low":0.00155,"close":0.001582},{"date":"2020-02-24","open":0.001565,"high":0.001568,"low":0.001512,"close":0.001537},{"date":"2020-02-25","open":0.001547,"high":0.001593,"low":0.001535,"close":0.001562},{"date":"2020-02-26","open":0.001566,"high":0.001585,"low":0.001535,"close":0.001566},{"date":"2020-02-27","open":0.001562,"high":0.001578,"low":0.001519,"close":0.001566},{"date":"2020-02-28","open":0.001553,"high":0.001648,"low":0.001518,"close":0.001621},{"date":"2020-03-02","open":0.001583,"high":0.001658,"low":0.001551,"close":0.001627},{"date":"2020-03-03","open":0.00165,"high":0.001655,"low":0.001543,"close":0.001565},{"date":"2020-03-04","open":0.001577,"high":0.001593,"low":0.001554,"close":0.001574},{"date":"2020-03-05","open":0.001576,"high":0.00159,"low":0.001528,"close":0.001543},{"date":"2020-03-06","open":0.001536,"high":0.001569,"low":0.001496,"close":0.001531},{"date":"2020-03-09","open":0.001498,"high":0.001529,"low":0.001441,"close":0.001498},{"date":"2020-03-10","open":0.001481,"high":0.001563,"low":0.001476,"close":0.001519},{"date":"2020-03-11","open":0.001541,"high":0.001557,"low":0.001479,"close":0.001523},{"date":"2020-03-12","open":0.001517,"high":0.001592,"low":0.001471,"close":0.001555},{"date":"2020-03-13","open":0.001544,"high":0.001684,"low":0.001503,"close":0.001625},{"date":"2020-03-16","open":0.001605,"high":0.001734,"low":0.001483,"close":0.001609},{"date":"2020-03-17","open":0.001577,"high":0.001655,"low":0.001481,"close":0.001516},{"date":"2020-03-18","open":0.001517,"high":0.001589,"low":0.001365,"close":0.001455},{"date":"2020-03-19","open":0.001454,"high":0.001506,"low":0.001313,"close":0.001477},{"date":"2020-03-20","open":0.00146,"high":0.001534,"low":0.001378,"close":0.001463},{"date":"2020-03-23","open":0.001426,"high":0.001446,"low":0.001288,"close":0.00134},{"date":"2020-03-24","open":0.001335,"high":0.001435,"low":0.001228,"close":0.001313},{"date":"2020-03-25","open":0.00132,"high":0.001379,"low":0.001265,"close":0.001349},{"date":"2020-03-26","open":0.001342,"high":0.001375,"low":0.001291,"close":0.001319},{"date":"2020-03-27","open":0.001332,"high":0.001367,"low":0.00131,"close":0.001337},{"date":"2020-03-30","open":0.00129,"high":0.001333,"low":0.001276,"close":0.001312},{"date":"2020-03-31","open":0.001318,"high":0.001415,"low":0.001316,"close":0.001395},{"date":"2020-04-01","open":0.001394,"high":0.00141,"low":0.001336,"close":0.001366},{"date":"2020-04-02","open":0.001355,"high":0.001402,"low":0.001307,"close":0.001355},{"date":"2020-04-03","open":0.001358,"high":0.001374,"low":0.001313,"close":0.001332},{"date":"2020-04-06","open":0.001328,"high":0.001361,"low":0.001272,"close":0.001309},{"date":"2020-04-07","open":0.0013,"high":0.001386,"low":0.001273,"close":0.00135},{"date":"2020-04-08","open":0.00134,"high":0.001369,"low":0.001322,"close":0.001342},{"date":"2020-04-09","open":0.001352,"high":0.001365,"low":0.00128,"close":0.001289},{"date":"2020-04-13","open":0.00132,"high":0.001364,"low":0.001277,"close":0.001307},{"date":"2020-04-14","open":0.001315,"high":0.001337,"low":0.00129,"close":0.001317},{"date":"2020-04-15","open":0.001325,"high":0.001346,"low":0.001294,"close":0.001319},{"date":"2020-04-16","open":0.001318,"high":0.001346,"low":0.001293,"close":0.001323},{"date":"2020-04-17","open":0.00133,"high":0.001394,"low":0.001329,"close":0.00138},{"date":"2020-04-20","open":0.001386,"high":0.001398,"low":0.001335,"close":0.001356},{"date":"2020-04-21","open":0.001346,"high":0.001388,"low":0.001251,"close":0.001321},{"date":"2020-04-22","open":0.001322,"high":0.001353,"low":0.001269,"close":0.001317},{"date":"2020-04-23","open":0.001316,"high":0.001352,"low":0.001288,"close":0.001325},{"date":"2020-04-24","open":0.001317,"high":0.00137,"low":0.0013,"close":0.001347},{"date":"2020-04-27","open":0.00135,"high":0.001387,"low":0.001327,"close":0.001363},{"date":"2020-04-28","open":0.001362,"high":0.001393,"low":0.001345,"close":0.001362},{"date":"2020-04-29","open":0.001358,"high":0.001397,"low":0.001348,"close":0.001384},{"date":"2020-04-30","open":0.001374,"high":0.001419,"low":0.001344,"close":0.001384},{"date":"2020-05-01","open":0.001382,"high":0.001397,"low":0.001333,"close":0.001359},{"date":"2020-05-04","open":0.001347,"high":0.001366,"low":0.001323,"close":0.00135},{"date":"2020-05-05","open":0.001357,"high":0.00138,"low":0.001343,"close":0.001364},{"date":"2020-05-06","open":0.001361,"high":0.001406,"low":0.001351,"close":0.00139},{"date":"2020-05-07","open":0.001389,"high":0.00142,"low":0.001347,"close":0.001379},{"date":"2020-05-08","open":0.001377,"high":0.001427,"low":0.00137,"close":0.001404},{"date":"2020-05-11","open":0.001412,"high":0.001436,"low":0.001381,"close":0.001402},{"date":"2020-05-12","open":0.001402,"high":0.001409,"low":0.001358,"close":0.001382},{"date":"2020-05-13","open":0.00137,"high":0.001396,"low":0.001351,"close":0.001367},{"date":"2020-05-14","open":0.001366,"high":0.001378,"low":0.001325,"close":0.001348},{"date":"2020-05-15","open":0.001359,"high":0.001368,"low":0.001322,"close":0.001327},{"date":"2020-05-18","open":0.00133,"high":0.001404,"low":0.001314,"close":0.001386},{"date":"2020-05-19","open":0.001398,"high":0.001412,"low":0.001372,"close":0.001385},{"date":"2020-05-20","open":0.001378,"high":0.001413,"low":0.001366,"close":0.001404},{"date":"2020-05-21","open":0.001405,"high":0.001439,"low":0.001383,"close":0.001412},{"date":"2020-05-22","open":0.001406,"high":0.001411,"low":0.001361,"close":0.001375},{"date":"2020-05-25","open":0.001378,"high":0.001435,"low":0.001373,"close":0.001418},{"date":"2020-05-26","open":0.001392,"high":0.001441,"low":0.001392,"close":0.00143},{"date":"2020-05-27","open":0.001416,"high":0.001438,"low":0.001377,"close":0.001392},{"date":"2020-05-28","open":0.001384,"high":0.00141,"low":0.001367,"close":0.001396},{"date":"2020-05-29","open":0.001388,"high":0.001425,"low":0.001363,"close":0.001385},{"date":"2020-06-01","open":0.001389,"high":0.001426,"low":0.001376,"close":0.001411},{"date":"2020-06-02","open":0.00141,"high":0.001445,"low":0.0014,"close":0.001437},{"date":"2020-06-03","open":0.001438,"high":0.001482,"low":0.001423,"close":0.001459},{"date":"2020-06-04","open":0.001458,"high":0.001473,"low":0.00142,"close":0.001441},{"date":"2020-06-05","open":0.001445,"high":0.001538,"low":0.00144,"close":0.001518},{"date":"2020-06-08","open":0.001508,"high":0.001539,"low":0.001482,"close":0.001505},{"date":"2020-06-09","open":0.001514,"high":0.001535,"low":0.001478,"close":0.001509},{"date":"2020-06-10","open":0.001513,"high":0.001575,"low":0.001485,"close":0.001544},{"date":"2020-06-11","open":0.001534,"high":0.001552,"low":0.001457,"close":0.001487},{"date":"2020-06-12","open":0.001487,"high":0.001518,"low":0.001459,"close":0.001497},{"date":"2020-06-15","open":0.001488,"high":0.001525,"low":0.001455,"close":0.001486},{"date":"2020-06-16","open":0.001489,"high":0.001519,"low":0.001454,"close":0.001477},{"date":"2020-06-17","open":0.001477,"high":0.001514,"low":0.001467,"close":0.001492},{"date":"2020-06-18","open":0.001491,"high":0.001524,"low":0.00147,"close":0.001495},{"date":"2020-06-19","open":0.001499,"high":0.001533,"low":0.00147,"close":0.001489},{"date":"2020-06-22","open":0.001473,"high":0.001518,"low":0.001459,"close":0.001502},{"date":"2020-06-23","open":0.001506,"high":0.001521,"low":0.001466,"close":0.001492},{"date":"2020-06-24","open":0.001486,"high":0.001516,"low":0.001462,"close":0.001493},{"date":"2020-06-25","open":0.001492,"high":0.001513,"low":0.001477,"close":0.001504},{"date":"2020-06-26","open":0.001502,"high":0.001539,"low":0.001484,"close":0.001494},{"date":"2020-06-29","open":0.001492,"high":0.001523,"low":0.00149,"close":0.001512},{"date":"2020-06-30","open":0.001512,"high":0.001542,"low":0.001494,"close":0.001515},{"date":"2020-07-01","open":0.001518,"high":0.00156,"low":0.001497,"close":0.001536},{"date":"2020-07-02","open":0.001551,"high":0.001568,"low":0.001524,"close":0.001535},{"date":"2020-07-03","open":0.001538,"high":0.00157,"low":0.001503,"close":0.001547},{"date":"2020-07-06","open":0.00152,"high":0.001548,"low":0.001518,"close":0.001547},{"date":"2020-07-07","open":0.001555,"high":0.001571,"low":0.001516,"close":0.001545},{"date":"2020-07-08","open":0.00154,"high":0.001566,"low":0.001522,"close":0.001551},{"date":"2020-07-09","open":0.001555,"high":0.001598,"low":0.001547,"close":0.001574},{"date":"2020-07-10","open":0.001572,"high":0.001624,"low":0.001553,"close":0.001608},{"date":"2020-07-13","open":0.001619,"high":0.001661,"low":0.001592,"close":0.001629},{"date":"2020-07-14","open":0.001615,"high":0.001645,"low":0.001597,"close":0.001617},{"date":"2020-07-15","open":0.001623,"high":0.00165,"low":0.001579,"close":0.001591},{"date":"2020-07-16","open":0.001596,"high":0.00162,"low":0.001566,"close":0.001612},{"date":"2020-07-17","open":0.001613,"high":0.001625,"low":0.001588,"close":0.001605},{"date":"2020-07-20","open":0.001604,"high":0.00163,"low":0.00158,"close":0.001604},{"date":"2020-07-21","open":0.001605,"high":0.001637,"low":0.001582,"close":0.001604},{"date":"2020-07-22","open":0.001608,"high":0.001619,"low":0.001545,"close":0.001568},{"date":"2020-07-23","open":0.001564,"high":0.001586,"low":0.001528,"close":0.001555},{"date":"2020-07-24","open":0.00155,"high":0.001558,"low":0.001505,"close":0.001524},{"date":"2020-07-27","open":0.001521,"high":0.001538,"low":0.001484,"close":0.001501},{"date":"2020-07-28","open":0.001502,"high":0.001547,"low":0.001458,"close":0.0015},{"date":"2020-07-29","open":0.001494,"high":0.001521,"low":0.001466,"close":0.001494},{"date":"2020-07-30","open":0.001477,"high":0.001504,"low":0.001447,"close":0.001482},{"date":"2020-07-31","open":0.00148,"high":0.001487,"low":0.001419,"close":0.001444},{"date":"2020-08-03","open":0.001435,"high":0.001481,"low":0.001409,"close":0.001466},{"date":"2020-08-04","open":0.001462,"high":0.001472,"low":0.001411,"close":0.001432},{"date":"2020-08-05","open":0.001427,"high":0.00145,"low":0.001395,"close":0.001423},{"date":"2020-08-06","open":0.001419,"high":0.001429,"low":0.001386,"close":0.001406},{"date":"2020-08-07","open":0.001405,"high":0.001441,"low":0.001332,"close":0.001377},{"date":"2020-08-10","open":0.001362,"high":0.001423,"low":0.00135,"close":0.001403},{"date":"2020-08-11","open":0.001405,"high":0.001507,"low":0.001391,"close":0.001477},{"date":"2020-08-12","open":0.001483,"high":0.001549,"low":0.001432,"close":0.001483},{"date":"2020-08-13","open":0.001495,"high":0.001504,"low":0.001402,"close":0.001425},{"date":"2020-08-14","open":0.001424,"high":0.001477,"low":0.001417,"close":0.001466},{"date":"2020-08-17","open":0.001462,"high":0.001504,"low":0.001422,"close":0.001452},{"date":"2020-08-18","open":0.001458,"high":0.001502,"low":0.001425,"close":0.001478},{"date":"2020-08-19","open":0.001479,"high":0.001569,"low":0.001472,"close":0.001534},{"date":"2020-08-20","open":0.001551,"high":0.001556,"low":0.001504,"close":0.001528},{"date":"2020-08-21","open":0.001529,"high":0.001568,"low":0.001481,"close":0.001498},{"date":"2020-08-24","open":0.001499,"high":0.001535,"low":0.001479,"close":0.001509},{"date":"2020-08-25","open":0.00151,"high":0.001534,"low":0.001498,"close":0.001526},{"date":"2020-08-26","open":0.001517,"high":0.00156,"low":0.001494,"close":0.001517},{"date":"2020-08-27","open":0.001517,"high":0.001562,"low":0.001477,"close":0.001535},{"date":"2020-08-28","open":0.001548,"high":0.001577,"low":0.001511,"close":0.001529},{"date":"2020-08-31","open":0.001534,"high":0.001563,"low":0.001525,"close":0.001547},{"date":"2020-09-01","open":0.001546,"high":0.001571,"low":0.001506,"close":0.00153},{"date":"2020-09-02","open":0.00153,"high":0.001568,"low":0.001514,"close":0.001553},{"date":"2020-09-03","open":0.001555,"high":0.001578,"low":0.00151,"close":0.001535},{"date":"2020-09-04","open":0.001537,"high":0.001605,"low":0.001515,"close":0.001583},{"date":"2020-09-07","open":0.001587,"high":0.001616,"low":0.001539,"close":0.001557},{"date":"2020-09-08","open":0.001581,"high":0.001614,"low":0.001545,"close":0.001558},{"date":"2020-09-09","open":0.001556,"high":0.001589,"low":0.001532,"close":0.001561},{"date":"2020-09-10","open":0.001562,"high":0.00157,"low":0.001496,"close":0.001526},{"date":"2020-09-11","open":0.001523,"high":0.00157,"low":0.001514,"close":0.00156},{"date":"2020-09-14","open":0.001563,"high":0.001581,"low":0.001534,"close":0.001562},{"date":"2020-09-15","open":0.001559,"high":0.001581,"low":0.001536,"close":0.001558},{"date":"2020-09-16","open":0.001559,"high":0.001575,"low":0.001534,"close":0.001553},{"date":"2020-09-17","open":0.00156,"high":0.001592,"low":0.00153,"close":0.001575},{"date":"2020-09-18","open":0.001579,"high":0.001598,"low":0.001557,"close":0.001588},{"date":"2020-09-21","open":0.001586,"high":0.001655,"low":0.001535,"close":0.001587},{"date":"2020-09-22","open":0.001584,"high":0.001626,"low":0.001575,"close":0.001605},{"date":"2020-09-23","open":0.001611,"high":0.001655,"low":0.001542,"close":0.001602},{"date":"2020-09-24","open":0.001584,"high":0.00161,"low":0.001549,"close":0.001581},{"date":"2020-09-25","open":0.001583,"high":0.001615,"low":0.001567,"close":0.001592},{"date":"2020-09-28","open":0.001602,"high":0.001627,"low":0.00157,"close":0.001588},{"date":"2020-09-29","open":0.00159,"high":0.001598,"low":0.001551,"close":0.001571},{"date":"2020-09-30","open":0.001574,"high":0.001613,"low":0.001559,"close":0.0016},{"date":"2020-10-01","open":0.001595,"high":0.001612,"low":0.001488,"close":0.001495},{"date":"2020-10-02","open":0.001506,"high":0.001576,"low":0.001474,"close":0.001561},{"date":"2020-10-05","open":0.001559,"high":0.001578,"low":0.001523,"close":0.001543},{"date":"2020-10-06","open":0.001545,"high":0.001585,"low":0.001516,"close":0.001553},{"date":"2020-10-07","open":0.001555,"high":0.001628,"low":0.001536,"close":0.001604},{"date":"2020-10-08","open":0.001603,"high":0.001616,"low":0.001581,"close":0.001605},{"date":"2020-10-09","open":0.001602,"high":0.001632,"low":0.001569,"close":0.0016},{"date":"2020-10-12","open":0.001591,"high":0.001608,"low":0.001574,"close":0.001588},{"date":"2020-10-13","open":0.00159,"high":0.001623,"low":0.001568,"close":0.001607},{"date":"2020-10-14","open":0.001605,"high":0.001628,"low":0.001584,"close":0.001599},{"date":"2020-10-15","open":0.0016,"high":0.001634,"low":0.001581,"close":0.001616},{"date":"2020-10-16","open":0.001614,"high":0.001629,"low":0.001592,"close":0.001609},{"date":"2020-10-19","open":0.001608,"high":0.001636,"low":0.001589,"close":0.001614},{"date":"2020-10-20","open":0.001617,"high":0.001672,"low":0.001603,"close":0.001644},{"date":"2020-10-21","open":0.001643,"high":0.001683,"low":0.001622,"close":0.001658},{"date":"2020-10-22","open":0.001658,"high":0.001687,"low":0.001629,"close":0.001656},{"date":"2020-10-23","open":0.00166,"high":0.00167,"low":0.00163,"close":0.001642},{"date":"2020-10-26","open":0.001648,"high":0.001661,"low":0.00161,"close":0.001621},{"date":"2020-10-27","open":0.001623,"high":0.001639,"low":0.001609,"close":0.001618},{"date":"2020-10-28","open":0.001617,"high":0.001662,"low":0.001591,"close":0.00163},{"date":"2020-10-29","open":0.001635,"high":0.001664,"low":0.001615,"close":0.001636},{"date":"2020-10-30","open":0.001637,"high":0.001653,"low":0.001606,"close":0.001621},{"date":"2020-11-02","open":0.001621,"high":0.001653,"low":0.001596,"close":0.001626},{"date":"2020-11-03","open":0.001627,"high":0.001654,"low":0.00161,"close":0.001619},{"date":"2020-11-04","open":0.001623,"high":0.001659,"low":0.001579,"close":0.001639},{"date":"2020-11-05","open":0.001634,"high":0.001649,"low":0.001576,"close":0.001597},{"date":"2020-11-06","open":0.001597,"high":0.001638,"low":0.001581,"close":0.001616},{"date":"2020-11-09","open":0.001617,"high":0.001736,"low":0.001593,"close":0.001702},{"date":"2020-11-10","open":0.001682,"high":0.001701,"low":0.001639,"close":0.001682},{"date":"2020-11-11","open":0.001681,"high":0.001713,"low":0.001651,"close":0.001683},{"date":"2020-11-12","open":0.00168,"high":0.0017,"low":0.001657,"close":0.001679},{"date":"2020-11-13","open":0.001671,"high":0.001703,"low":0.00165,"close":0.001685},{"date":"2020-11-16","open":0.001685,"high":0.001753,"low":0.001675,"close":0.001707},{"date":"2020-11-17","open":0.001709,"high":0.001727,"low":0.001678,"close":0.001696},{"date":"2020-11-18","open":0.001706,"high":0.001743,"low":0.001692,"close":0.001707},{"date":"2020-11-19","open":0.001706,"high":0.001739,"low":0.001692,"close":0.00172},{"date":"2020-11-20","open":0.001722,"high":0.001776,"low":0.001705,"close":0.001758},{"date":"2020-11-23","open":0.00176,"high":0.001803,"low":0.001725,"close":0.001773},{"date":"2020-11-24","open":0.001777,"high":0.001845,"low":0.001775,"close":0.001828},{"date":"2020-11-25","open":0.001828,"high":0.001852,"low":0.001806,"close":0.001833},{"date":"2020-11-26","open":0.001841,"high":0.001928,"low":0.001827,"close":0.001911},{"date":"2020-11-27","open":0.001836,"high":0.001924,"low":0.001821,"close":0.001908},{"date":"2020-11-30","open":0.001909,"high":0.001983,"low":0.001905,"close":0.00193},{"date":"2020-12-01","open":0.001938,"high":0.00198,"low":0.001893,"close":0.001916},{"date":"2020-12-02","open":0.001925,"high":0.00194,"low":0.001873,"close":0.001906},{"date":"2020-12-03","open":0.001905,"high":0.001929,"low":0.001878,"close":0.001896},{"date":"2020-12-04","open":0.001889,"high":0.00193,"low":0.001879,"close":0.001915},{"date":"2020-12-07","open":0.001916,"high":0.001943,"low":0.001857,"close":0.001885},{"date":"2020-12-08","open":0.00188,"high":0.001882,"low":0.001844,"close":0.001866},{"date":"2020-12-09","open":0.001868,"high":0.001934,"low":0.001858,"close":0.001911},{"date":"2020-12-10","open":0.001898,"high":0.001962,"low":0.001861,"close":0.001946},{"date":"2020-12-11","open":0.001947,"high":0.001984,"low":0.001888,"close":0.001914},{"date":"2020-12-14","open":0.001919,"high":0.001954,"low":0.001901,"close":0.001925},{"date":"2020-12-15","open":0.001924,"high":0.001945,"low":0.001882,"close":0.00191},{"date":"2020-12-16","open":0.001908,"high":0.001937,"low":0.001891,"close":0.001914},{"date":"2020-12-17","open":0.001908,"high":0.001937,"low":0.001873,"close":0.001905},{"date":"2020-12-18","open":0.001909,"high":0.001937,"low":0.001894,"close":0.001923},{"date":"2020-12-21","open":0.001923,"high":0.00196,"low":0.001855,"close":0.0019},{"date":"2020-12-22","open":0.001901,"high":0.001928,"low":0.001855,"close":0.001882},{"date":"2020-12-23","open":0.001882,"high":0.001915,"low":0.001846,"close":0.001893},{"date":"2020-12-24","open":0.001889,"high":0.001908,"low":0.001871,"close":0.001892},{"date":"2020-12-28","open":0.001891,"high":0.001932,"low":0.001868,"close":0.001899},{"date":"2020-12-29","open":0.001902,"high":0.001915,"low":0.001874,"close":0.001888},{"date":"2020-12-30","open":0.001888,"high":0.001906,"low":0.001864,"close":0.001874},{"date":"2020-12-31","open":0.001867,"high":0.001884,"low":0.00184,"close":0.001857},{"date":"2021-01-04","open":0.001848,"high":0.001892,"low":0.001807,"close":0.001826},{"date":"2021-01-05","open":0.001827,"high":0.00189,"low":0.001817,"close":0.001862},{"date":"2021-01-06","open":0.001867,"high":0.001949,"low":0.001847,"close":0.001913},{"date":"2021-01-07","open":0.001906,"high":0.001946,"low":0.001887,"close":0.001931},{"date":"2021-01-08","open":0.001935,"high":0.002043,"low":0.001892,"close":0.002001},{"date":"2021-01-11","open":0.001997,"high":0.002032,"low":0.001914,"close":0.001926},{"date":"2021-01-12","open":0.001928,"high":0.001987,"low":0.001908,"close":0.001955},{"date":"2021-01-13","open":0.001965,"high":0.001982,"low":0.001935,"close":0.00195},{"date":"2021-01-14","open":0.001956,"high":0.002012,"low":0.001939,"close":0.001979},{"date":"2021-01-15","open":0.001989,"high":0.002022,"low":0.001932,"close":0.001968},{"date":"2021-01-18","open":0.001965,"high":0.002029,"low":0.001929,"close":0.001975},{"date":"2021-01-19","open":0.002009,"high":0.00202,"low":0.001962,"close":0.001977},{"date":"2021-01-20","open":0.001971,"high":0.002001,"low":0.001932,"close":0.001951},{"date":"2021-01-21","open":0.001948,"high":0.001978,"low":0.001938,"close":0.001955},{"date":"2021-01-22","open":0.00195,"high":0.001989,"low":0.001905,"close":0.001953},{"date":"2021-01-25","open":0.001952,"high":0.001972,"low":0.001924,"close":0.001956},{"date":"2021-01-26","open":0.001957,"high":0.001971,"low":0.001924,"close":0.001956},{"date":"2021-01-27","open":0.001955,"high":0.001984,"low":0.001901,"close":0.001928},{"date":"2021-01-28","open":0.00192,"high":0.00196,"low":0.00187,"close":0.001943},{"date":"2021-01-29","open":0.001937,"high":0.001962,"low":0.00188,"close":0.001922},{"date":"2021-02-01","open":0.001906,"high":0.001936,"low":0.001878,"close":0.001902},{"date":"2021-02-02","open":0.001905,"high":0.00195,"low":0.001875,"close":0.001922},{"date":"2021-02-03","open":0.001919,"high":0.001952,"low":0.001898,"close":0.001943},{"date":"2021-02-04","open":0.001942,"high":0.002008,"low":0.001927,"close":0.001984},{"date":"2021-02-05","open":0.00198,"high":0.002031,"low":0.001956,"close":0.002},{"date":"2021-02-08","open":0.002002,"high":0.002036,"low":0.001968,"close":0.001999},{"date":"2021-02-09","open":0.002007,"high":0.002035,"low":0.001983,"close":0.002024},{"date":"2021-02-10","open":0.002022,"high":0.00207,"low":0.002,"close":0.002047},{"date":"2021-02-11","open":0.002046,"high":0.002082,"low":0.002029,"close":0.002065},{"date":"2021-02-12","open":0.002071,"high":0.002102,"low":0.002032,"close":0.002078},{"date":"2021-02-15","open":0.002083,"high":0.00215,"low":0.002077,"close":0.002131},{"date":"2021-02-16","open":0.00211,"high":0.002153,"low":0.002107,"close":0.002141},{"date":"2021-02-17","open":0.002139,"high":0.002172,"low":0.002115,"close":0.002155},{"date":"2021-02-18","open":0.002151,"high":0.002225,"low":0.002135,"close":0.002198},{"date":"2021-02-19","open":0.002199,"high":0.002326,"low":0.00217,"close":0.002292},{"date":"2021-02-22","open":0.002285,"high":0.00237,"low":0.002244,"close":0.00229},{"date":"2021-02-23","open":0.002294,"high":0.002354,"low":0.002252,"close":0.002314},{"date":"2021-02-24","open":0.002335,"high":0.002424,"low":0.002283,"close":0.002389},{"date":"2021-02-25","open":0.002394,"high":0.002481,"low":0.002322,"close":0.002401},{"date":"2021-02-26","open":0.002375,"high":0.002481,"low":0.002298,"close":0.002367},{"date":"2021-03-01","open":0.00237,"high":0.002435,"low":0.002327,"close":0.002387},{"date":"2021-03-02","open":0.00238,"high":0.00248,"low":0.002326,"close":0.002435},{"date":"2021-03-03","open":0.002423,"high":0.002484,"low":0.002359,"close":0.002414},{"date":"2021-03-04","open":0.002404,"high":0.002459,"low":0.002236,"close":0.002339},{"date":"2021-03-05","open":0.002332,"high":0.002442,"low":0.002287,"close":0.002399},{"date":"2021-03-08","open":0.002419,"high":0.002492,"low":0.002334,"close":0.002439},{"date":"2021-03-09","open":0.002429,"high":0.002458,"low":0.002311,"close":0.002335},{"date":"2021-03-10","open":0.002341,"high":0.002382,"low":0.002308,"close":0.002342},{"date":"2021-03-11","open":0.002339,"high":0.002417,"low":0.002307,"close":0.002403},{"date":"2021-03-12","open":0.002409,"high":0.002451,"low":0.002353,"close":0.002407},{"date":"2021-03-15","open":0.002409,"high":0.002437,"low":0.002372,"close":0.002394},{"date":"2021-03-16","open":0.002393,"high":0.002406,"low":0.002321,"close":0.002352},{"date":"2021-03-17","open":0.002348,"high":0.002417,"low":0.002311,"close":0.002385},{"date":"2021-03-18","open":0.002376,"high":0.002422,"low":0.002308,"close":0.002371},{"date":"2021-03-19","open":0.002344,"high":0.002386,"low":0.002297,"close":0.002361},{"date":"2021-03-22","open":0.002353,"high":0.002403,"low":0.002333,"close":0.002382},{"date":"2021-03-23","open":0.002384,"high":0.002418,"low":0.002305,"close":0.002365},{"date":"2021-03-24","open":0.002333,"high":0.002383,"low":0.002312,"close":0.002345},{"date":"2021-03-25","open":0.002323,"high":0.002352,"low":0.002259,"close":0.002306},{"date":"2021-03-26","open":0.002316,"high":0.002375,"low":0.002301,"close":0.002348},{"date":"2021-03-29","open":0.002356,"high":0.002397,"low":0.002313,"close":0.002356},{"date":"2021-03-30","open":0.002356,"high":0.002413,"low":0.002312,"close":0.00236},{"date":"2021-03-31","open":0.00236,"high":0.002395,"low":0.002304,"close":0.002329},{"date":"2021-04-01","open":0.002331,"high":0.002355,"low":0.002277,"close":0.002309},{"date":"2021-04-05","open":0.002328,"high":0.002416,"low":0.00232,"close":0.002393},{"date":"2021-04-06","open":0.002394,"high":0.002402,"low":0.002331,"close":0.002362},{"date":"2021-04-07","open":0.002354,"high":0.002379,"low":0.002312,"close":0.002328},{"date":"2021-04-08","open":0.002337,"high":0.002364,"low":0.002299,"close":0.002329},{"date":"2021-04-09","open":0.00233,"high":0.002373,"low":0.002296,"close":0.002315},{"date":"2021-04-12","open":0.002319,"high":0.00235,"low":0.002284,"close":0.002319},{"date":"2021-04-13","open":0.002317,"high":0.002356,"low":0.002286,"close":0.002307},{"date":"2021-04-14","open":0.002313,"high":0.002386,"low":0.002302,"close":0.002378},{"date":"2021-04-15","open":0.002364,"high":0.002442,"low":0.002318,"close":0.002388},{"date":"2021-04-16","open":0.002394,"high":0.002411,"low":0.002331,"close":0.002341},{"date":"2021-04-19","open":0.002342,"high":0.002421,"low":0.002319,"close":0.002394},{"date":"2021-04-20","open":0.002394,"high":0.002436,"low":0.002359,"close":0.002369},{"date":"2021-04-21","open":0.002366,"high":0.002418,"low":0.002338,"close":0.002386},{"date":"2021-04-22","open":0.002388,"high":0.002415,"low":0.002362,"close":0.002398},{"date":"2021-04-23","open":0.00239,"high":0.002455,"low":0.002372,"close":0.002439},{"date":"2021-04-26","open":0.002442,"high":0.002518,"low":0.002428,"close":0.002495},{"date":"2021-04-27","open":0.002497,"high":0.002546,"low":0.002486,"close":0.002523},{"date":"2021-04-28","open":0.002523,"high":0.002564,"low":0.002478,"close":0.002536},{"date":"2021-04-29","open":0.002525,"high":0.002594,"low":0.002494,"close":0.002537},{"date":"2021-04-30","open":0.002529,"high":0.002569,"low":0.002507,"close":0.002528},{"date":"2021-05-03","open":0.002524,"high":0.002569,"low":0.002465,"close":0.002527},{"date":"2021-05-04","open":0.002525,"high":0.002579,"low":0.002495,"close":0.002546},{"date":"2021-05-05","open":0.002562,"high":0.002584,"low":0.002519,"close":0.002535},{"date":"2021-05-06","open":0.002529,"high":0.002589,"low":0.002475,"close":0.002535},{"date":"2021-05-07","open":0.002539,"high":0.00262,"low":0.002492,"close":0.002593},{"date":"2021-05-10","open":0.002604,"high":0.00267,"low":0.002539,"close":0.002566},{"date":"2021-05-11","open":0.002541,"high":0.002642,"low":0.002531,"close":0.002594},{"date":"2021-05-12","open":0.002611,"high":0.002661,"low":0.002551,"close":0.002598},{"date":"2021-05-13","open":0.002598,"high":0.002636,"low":0.002539,"close":0.002572},{"date":"2021-05-14","open":0.002566,"high":0.00259,"low":0.002494,"close":0.002532},{"date":"2021-05-17","open":0.002529,"high":0.002565,"low":0.002482,"close":0.002523},{"date":"2021-05-18","open":0.002525,"high":0.002566,"low":0.002508,"close":0.00253},{"date":"2021-05-19","open":0.002517,"high":0.002553,"low":0.002394,"close":0.002432},{"date":"2021-05-20","open":0.002445,"high":0.002481,"low":0.002399,"close":0.002427},{"date":"2021-05-21","open":0.002415,"high":0.002439,"low":0.002364,"close":0.002388},{"date":"2021-05-24","open":0.00239,"high":0.002421,"low":0.002354,"close":0.002401},{"date":"2021-05-25","open":0.002409,"high":0.002446,"low":0.002362,"close":0.002374},{"date":"2021-05-26","open":0.002374,"high":0.002405,"low":0.002349,"close":0.002382},{"date":"2021-05-27","open":0.002382,"high":0.002474,"low":0.002361,"close":0.002456},{"date":"2021-05-28","open":0.002456,"high":0.002492,"low":0.002406,"close":0.002455},{"date":"2021-05-31","open":0.002452,"high":0.002485,"low":0.002416,"close":0.002443},{"date":"2021-06-01","open":0.002461,"high":0.002482,"low":0.002427,"close":0.00245},{"date":"2021-06-02","open":0.002445,"high":0.002461,"low":0.002395,"close":0.002404},{"date":"2021-06-03","open":0.00241,"high":0.002475,"low":0.002316,"close":0.002382},{"date":"2021-06-04","open":0.002386,"high":0.002446,"low":0.002336,"close":0.002394},{"date":"2021-06-07","open":0.002388,"high":0.00241,"low":0.002348,"close":0.002384},{"date":"2021-06-08","open":0.002377,"high":0.002418,"low":0.002339,"close":0.002405},{"date":"2021-06-09","open":0.002398,"high":0.002413,"low":0.002358,"close":0.00239},{"date":"2021-06-10","open":0.002389,"high":0.002423,"low":0.002334,"close":0.002365},{"date":"2021-06-11","open":0.002362,"high":0.002449,"low":0.002349,"close":0.002414},{"date":"2021-06-14","open":0.002417,"high":0.002482,"low":0.002395,"close":0.002426},{"date":"2021-06-15","open":0.002423,"high":0.002448,"low":0.002307,"close":0.002334},{"date":"2021-06-16","open":0.00233,"high":0.002438,"low":0.002286,"close":0.002356},{"date":"2021-06-17","open":0.002358,"high":0.002455,"low":0.002275,"close":0.002354},{"date":"2021-06-18","open":0.002352,"high":0.002395,"low":0.002292,"close":0.00235},{"date":"2021-06-21","open":0.002338,"high":0.002376,"low":0.002288,"close":0.002347},{"date":"2021-06-22","open":0.002343,"high":0.002405,"low":0.002327,"close":0.00238},{"date":"2021-06-23","open":0.002378,"high":0.002449,"low":0.002354,"close":0.002428},{"date":"2021-06-24","open":0.002428,"high":0.002441,"low":0.002384,"close":0.002426},{"date":"2021-06-25","open":0.002427,"high":0.002446,"low":0.002383,"close":0.002414},{"date":"2021-06-28","open":0.002401,"high":0.002433,"low":0.002381,"close":0.002402},{"date":"2021-06-29","open":0.002405,"high":0.002446,"low":0.002362,"close":0.002418},{"date":"2021-06-30","open":0.002416,"high":0.002473,"low":0.002396,"close":0.002421},{"date":"2021-07-01","open":0.002422,"high":0.002443,"low":0.00237,"close":0.002384},{"date":"2021-07-02","open":0.002387,"high":0.00242,"low":0.002354,"close":0.002398},{"date":"2021-07-05","open":0.002395,"high":0.002467,"low":0.002332,"close":0.002369},{"date":"2021-07-06","open":0.002397,"high":0.002462,"low":0.002349,"close":0.002374},{"date":"2021-07-07","open":0.002365,"high":0.002431,"low":0.002346,"close":0.002399},{"date":"2021-07-08","open":0.002388,"high":0.002411,"low":0.002326,"close":0.002369},{"date":"2021-07-09","open":0.002368,"high":0.002432,"low":0.002346,"close":0.0024},{"date":"2021-07-12","open":0.002403,"high":0.002437,"low":0.002364,"close":0.00239},{"date":"2021-07-13","open":0.002396,"high":0.002414,"low":0.00234,"close":0.00238},{"date":"2021-07-14","open":0.002374,"high":0.002386,"low":0.002325,"close":0.002338},{"date":"2021-07-15","open":0.002333,"high":0.002387,"low":0.002317,"close":0.002364},{"date":"2021-07-16","open":0.002355,"high":0.002401,"low":0.002347,"close":0.002382},{"date":"2021-07-19","open":0.002379,"high":0.002401,"low":0.002292,"close":0.002322},{"date":"2021-07-20","open":0.002317,"high":0.002365,"low":0.002297,"close":0.002353},{"date":"2021-07-21","open":0.002353,"high":0.002391,"low":0.002329,"close":0.002369},{"date":"2021-07-22","open":0.002373,"high":0.002425,"low":0.002363,"close":0.002403},{"date":"2021-07-23","open":0.002399,"high":0.002493,"low":0.002393,"close":0.002442},{"date":"2021-07-26","open":0.002469,"high":0.002566,"low":0.002439,"close":0.002548},{"date":"2021-07-27","open":0.002556,"high":0.002581,"low":0.002495,"close":0.002525},{"date":"2021-07-28","open":0.002534,"high":0.002562,"low":0.002449,"close":0.00249},{"date":"2021-07-29","open":0.002473,"high":0.002512,"low":0.002427,"close":0.002464},{"date":"2021-07-30","open":0.002469,"high":0.002513,"low":0.002422,"close":0.002467},{"date":"2021-08-02","open":0.002473,"high":0.002506,"low":0.002419,"close":0.002433},{"date":"2021-08-03","open":0.00244,"high":0.002455,"low":0.002386,"close":0.002418},{"date":"2021-08-04","open":0.002416,"high":0.002432,"low":0.002351,"close":0.002388},{"date":"2021-08-05","open":0.002387,"high":0.002422,"low":0.002368,"close":0.002404},{"date":"2021-08-06","open":0.002407,"high":0.002513,"low":0.002397,"close":0.002466},{"date":"2021-08-09","open":0.002457,"high":0.002589,"low":0.002403,"close":0.002485},{"date":"2021-08-10","open":0.002478,"high":0.002544,"low":0.002463,"close":0.002514},{"date":"2021-08-11","open":0.002512,"high":0.002539,"low":0.002458,"close":0.002491},{"date":"2021-08-12","open":0.002492,"high":0.002534,"low":0.002464,"close":0.002489},{"date":"2021-08-13","open":0.002486,"high":0.002528,"low":0.002442,"close":0.00247},{"date":"2021-08-16","open":0.002449,"high":0.002473,"low":0.002402,"close":0.002418},{"date":"2021-08-17","open":0.002419,"high":0.002437,"low":0.002337,"close":0.002353},{"date":"2021-08-18","open":0.002363,"high":0.002389,"low":0.002282,"close":0.002309},{"date":"2021-08-19","open":0.0023,"high":0.002329,"low":0.002207,"close":0.002266},{"date":"2021-08-20","open":0.002268,"high":0.00233,"low":0.002256,"close":0.002319},{"date":"2021-08-23","open":0.00232,"high":0.002394,"low":0.002282,"close":0.002346},{"date":"2021-08-24","open":0.002335,"high":0.002384,"low":0.002312,"close":0.002354},{"date":"2021-08-25","open":0.002358,"high":0.002412,"low":0.002348,"close":0.002383},{"date":"2021-08-26","open":0.00238,"high":0.002399,"low":0.002343,"close":0.002366},{"date":"2021-08-27","open":0.002359,"high":0.002425,"low":0.002317,"close":0.002373},{"date":"2021-08-30","open":0.002381,"high":0.002441,"low":0.002371,"close":0.002414},{"date":"2021-08-31","open":0.002416,"high":0.002436,"low":0.00238,"close":0.002406},{"date":"2021-09-01","open":0.002403,"high":0.002415,"low":0.002335,"close":0.002356},{"date":"2021-09-02","open":0.002358,"high":0.002386,"low":0.002337,"close":0.002376},{"date":"2021-09-03","open":0.002372,"high":0.002403,"low":0.00233,"close":0.002364},{"date":"2021-09-06","open":0.002364,"high":0.002423,"low":0.002321,"close":0.002381},{"date":"2021-09-07","open":0.002376,"high":0.00242,"low":0.00233,"close":0.002382},{"date":"2021-09-08","open":0.00238,"high":0.002411,"low":0.002331,"close":0.00236},{"date":"2021-09-09","open":0.002366,"high":0.002417,"low":0.002338,"close":0.002381},{"date":"2021-09-10","open":0.002383,"high":0.002499,"low":0.002366,"close":0.002484},{"date":"2021-09-13","open":0.002473,"high":0.002506,"low":0.002406,"close":0.002434},{"date":"2021-09-14","open":0.002433,"high":0.002458,"low":0.002368,"close":0.002391},{"date":"2021-09-15","open":0.002389,"high":0.002468,"low":0.002373,"close":0.002455},{"date":"2021-09-16","open":0.002452,"high":0.002528,"low":0.002368,"close":0.002437},{"date":"2021-09-17","open":0.00244,"high":0.002495,"low":0.002393,"close":0.002424},{"date":"2021-09-20","open":0.002417,"high":0.002437,"low":0.002315,"close":0.002333},{"date":"2021-09-21","open":0.002336,"high":0.002377,"low":0.002253,"close":0.00232},{"date":"2021-09-22","open":0.002317,"high":0.002424,"low":0.002296,"close":0.00239},{"date":"2021-09-23","open":0.002388,"high":0.002468,"low":0.00236,"close":0.002418},{"date":"2021-09-24","open":0.002426,"high":0.002472,"low":0.002391,"close":0.002446},{"date":"2021-09-27","open":0.00245,"high":0.002475,"low":0.002416,"close":0.002448},{"date":"2021-09-28","open":0.002445,"high":0.00249,"low":0.002412,"close":0.002444},{"date":"2021-09-29","open":0.00245,"high":0.002474,"low":0.002386,"close":0.002437},{"date":"2021-09-30","open":0.00242,"high":0.002444,"low":0.002297,"close":0.002327},{"date":"2021-10-01","open":0.002337,"high":0.002406,"low":0.002299,"close":0.002382},{"date":"2021-10-04","open":0.002391,"high":0.002462,"low":0.002358,"close":0.002398},{"date":"2021-10-05","open":0.002394,"high":0.002426,"low":0.002344,"close":0.002381},{"date":"2021-10-06","open":0.002375,"high":0.002417,"low":0.00233,"close":0.002354},{"date":"2021-10-07","open":0.002367,"high":0.002432,"low":0.002355,"close":0.002412},{"date":"2021-10-08","open":0.002419,"high":0.002453,"low":0.002369,"close":0.002433},{"date":"2021-10-11","open":0.002435,"high":0.002506,"low":0.002416,"close":0.002487},{"date":"2021-10-12","open":0.002474,"high":0.002511,"low":0.002422,"close":0.002459},{"date":"2021-10-13","open":0.002455,"high":0.002576,"low":0.002395,"close":0.002516},{"date":"2021-10-14","open":0.002504,"high":0.002594,"low":0.002488,"close":0.002576},{"date":"2021-10-15","open":0.00257,"high":0.002709,"low":0.002561,"close":0.002675},{"date":"2021-10-18","open":0.002676,"high":0.00274,"low":0.002643,"close":0.002676},{"date":"2021-10-19","open":0.002672,"high":0.002731,"low":0.002614,"close":0.002656},{"date":"2021-10-20","open":0.002649,"high":0.002687,"low":0.002567,"close":0.002653},{"date":"2021-10-21","open":0.002656,"high":0.002678,"low":0.002534,"close":0.002558},{"date":"2021-10-22","open":0.002558,"high":0.00259,"low":0.002457,"close":0.002504},{"date":"2021-10-25","open":0.002516,"high":0.002548,"low":0.002485,"close":0.002506},{"date":"2021-10-26","open":0.002505,"high":0.002554,"low":0.002471,"close":0.002501},{"date":"2021-10-27","open":0.002504,"high":0.002528,"low":0.002423,"close":0.00244},{"date":"2021-10-28","open":0.00244,"high":0.002489,"low":0.002401,"close":0.002462},{"date":"2021-10-29","open":0.002462,"high":0.002512,"low":0.002404,"close":0.002449},{"date":"2021-11-01","open":0.002452,"high":0.002473,"low":0.002408,"close":0.002447},{"date":"2021-11-02","open":0.002446,"high":0.00248,"low":0.00241,"close":0.00244},{"date":"2021-11-03","open":0.002442,"high":0.002531,"low":0.002392,"close":0.00245},{"date":"2021-11-04","open":0.002459,"high":0.002489,"low":0.002376,"close":0.002409},{"date":"2021-11-05","open":0.002413,"high":0.00245,"low":0.002353,"close":0.00239},{"date":"2021-11-08","open":0.002395,"high":0.002434,"low":0.002368,"close":0.002406},{"date":"2021-11-09","open":0.002408,"high":0.002442,"low":0.002364,"close":0.002389},{"date":"2021-11-10","open":0.002384,"high":0.002421,"low":0.002291,"close":0.002339},{"date":"2021-11-11","open":0.002325,"high":0.002402,"low":0.002301,"close":0.00236},{"date":"2021-11-12","open":0.002362,"high":0.002414,"low":0.002337,"close":0.002381},{"date":"2021-11-15","open":0.002379,"high":0.002415,"low":0.002344,"close":0.002357},{"date":"2021-11-16","open":0.002366,"high":0.0024,"low":0.0023,"close":0.002347},{"date":"2021-11-17","open":0.002346,"high":0.002356,"low":0.002241,"close":0.002281},{"date":"2021-11-18","open":0.00225,"high":0.002329,"low":0.002246,"close":0.002313},{"date":"2021-11-19","open":0.002313,"high":0.002396,"low":0.002297,"close":0.00238},{"date":"2021-11-22","open":0.002382,"high":0.002454,"low":0.002352,"close":0.002434},{"date":"2021-11-23","open":0.00243,"high":0.002499,"low":0.002411,"close":0.00248},{"date":"2021-11-24","open":0.002468,"high":0.002527,"low":0.002445,"close":0.002499},{"date":"2021-11-25","open":0.002498,"high":0.00253,"low":0.002354,"close":0.002399},{"date":"2021-11-26","open":0.002471,"high":0.002479,"low":0.00239,"close":0.002398},{"date":"2021-11-29","open":0.002397,"high":0.002459,"low":0.00238,"close":0.002432},{"date":"2021-11-30","open":0.002437,"high":0.002466,"low":0.002347,"close":0.002409},{"date":"2021-12-01","open":0.002422,"high":0.002453,"low":0.002343,"close":0.00238},{"date":"2021-12-02","open":0.002373,"high":0.002448,"low":0.00237,"close":0.002439},{"date":"2021-12-03","open":0.002425,"high":0.002456,"low":0.002374,"close":0.002392},{"date":"2021-12-06","open":0.002392,"high":0.002448,"low":0.002378,"close":0.002437},{"date":"2021-12-07","open":0.002437,"high":0.002478,"low":0.002405,"close":0.002432},{"date":"2021-12-08","open":0.002431,"high":0.00247,"low":0.002408,"close":0.002461},{"date":"2021-12-09","open":0.002453,"high":0.00248,"low":0.002403,"close":0.002439},{"date":"2021-12-10","open":0.002429,"high":0.002462,"low":0.002386,"close":0.002402},{"date":"2021-12-13","open":0.002408,"high":0.002431,"low":0.002386,"close":0.002396},{"date":"2021-12-14","open":0.002401,"high":0.002438,"low":0.002375,"close":0.002402},{"date":"2021-12-15","open":0.002408,"high":0.00244,"low":0.002313,"close":0.00237},{"date":"2021-12-16","open":0.002387,"high":0.002434,"low":0.002344,"close":0.002394},{"date":"2021-12-17","open":0.002388,"high":0.002411,"low":0.002353,"close":0.00238},{"date":"2021-12-20","open":0.002382,"high":0.002409,"low":0.002345,"close":0.002392},{"date":"2021-12-21","open":0.002401,"high":0.002442,"low":0.002384,"close":0.00243},{"date":"2021-12-22","open":0.00243,"high":0.002461,"low":0.002396,"close":0.002437},{"date":"2021-12-23","open":0.002431,"high":0.002452,"low":0.002397,"close":0.002425},{"date":"2021-12-27","open":0.002424,"high":0.00249,"low":0.002394,"close":0.002472},{"date":"2021-12-28","open":0.002465,"high":0.002492,"low":0.002428,"close":0.002448},{"date":"2021-12-29","open":0.002454,"high":0.002486,"low":0.002424,"close":0.002444},{"date":"2021-12-30","open":0.002446,"high":0.002469,"low":0.002409,"close":0.002421},{"date":"2021-12-31","open":0.002416,"high":0.002464,"low":0.002393,"close":0.002441},{"date":"2022-01-03","open":0.002436,"high":0.002492,"low":0.002365,"close":0.002456},{"date":"2022-01-04","open":0.002457,"high":0.002491,"low":0.002409,"close":0.002466},{"date":"2022-01-05","open":0.002464,"high":0.002474,"low":0.002388,"close":0.002418},{"date":"2022-01-06","open":0.002426,"high":0.002469,"low":0.002381,"close":0.002434},{"date":"2022-01-07","open":0.002431,"high":0.00248,"low":0.002415,"close":0.002454},{"date":"2022-01-10","open":0.00245,"high":0.002476,"low":0.002403,"close":0.002419},{"date":"2022-01-11","open":0.002427,"high":0.002466,"low":0.002395,"close":0.002436},{"date":"2022-01-12","open":0.002433,"high":0.002536,"low":0.002418,"close":0.002505},{"date":"2022-01-13","open":0.002496,"high":0.002526,"low":0.002464,"close":0.002496},{"date":"2022-01-14","open":0.002476,"high":0.002507,"low":0.002412,"close":0.002434},{"date":"2022-01-17","open":0.002436,"high":0.002465,"low":0.002401,"close":0.002418},{"date":"2022-01-18","open":0.002433,"high":0.002442,"low":0.002404,"close":0.002415},{"date":"2022-01-19","open":0.002429,"high":0.002481,"low":0.002382,"close":0.002425},{"date":"2022-01-20","open":0.002418,"high":0.002498,"low":0.002404,"close":0.002487},{"date":"2022-01-21","open":0.002461,"high":0.002505,"low":0.002432,"close":0.00247},{"date":"2022-01-24","open":0.002464,"high":0.002481,"low":0.002378,"close":0.002396},{"date":"2022-01-25","open":0.002417,"high":0.002441,"low":0.002365,"close":0.002402},{"date":"2022-01-26","open":0.002412,"high":0.0025,"low":0.002388,"close":0.002468},{"date":"2022-01-27","open":0.00245,"high":0.002508,"low":0.002415,"close":0.002467},{"date":"2022-01-28","open":0.002455,"high":0.002499,"low":0.002388,"close":0.002412},{"date":"2022-01-31","open":0.002414,"high":0.002439,"low":0.002378,"close":0.002407},{"date":"2022-02-01","open":0.002407,"high":0.002475,"low":0.002382,"close":0.002461},{"date":"2022-02-02","open":0.002462,"high":0.002513,"low":0.002445,"close":0.002484},{"date":"2022-02-03","open":0.002478,"high":0.002517,"low":0.002444,"close":0.002478},{"date":"2022-02-04","open":0.002482,"high":0.002519,"low":0.00243,"close":0.002482},{"date":"2022-02-07","open":0.002489,"high":0.0025,"low":0.002427,"close":0.00245},{"date":"2022-02-08","open":0.002461,"high":0.002469,"low":0.002402,"close":0.002441},{"date":"2022-02-09","open":0.002449,"high":0.002543,"low":0.002405,"close":0.002506},{"date":"2022-02-10","open":0.002526,"high":0.002585,"low":0.002488,"close":0.002536},{"date":"2022-02-11","open":0.002526,"high":0.002542,"low":0.002373,"close":0.002446},{"date":"2022-02-14","open":0.002391,"high":0.00244,"low":0.002368,"close":0.002411},{"date":"2022-02-15","open":0.002398,"high":0.002467,"low":0.002377,"close":0.002441},{"date":"2022-02-16","open":0.002441,"high":0.002478,"low":0.00241,"close":0.002424},{"date":"2022-02-17","open":0.002423,"high":0.002434,"low":0.002345,"close":0.002378},{"date":"2022-02-18","open":0.002367,"high":0.002422,"low":0.00236,"close":0.002379},{"date":"2022-02-21","open":0.002369,"high":0.002405,"low":0.002329,"close":0.002365},{"date":"2022-02-22","open":0.002369,"high":0.00239,"low":0.002359,"close":0.002366},{"date":"2022-02-23","open":0.002372,"high":0.002404,"low":0.002326,"close":0.002347},{"date":"2022-02-24","open":0.002334,"high":0.002441,"low":0.002247,"close":0.002313},{"date":"2022-02-25","open":0.002364,"high":0.002403,"low":0.002315,"close":0.002376},{"date":"2022-02-28","open":0.002339,"high":0.002395,"low":0.0023,"close":0.002344},{"date":"2022-03-01","open":0.002361,"high":0.002418,"low":0.002301,"close":0.002365},{"date":"2022-03-02","open":0.00235,"high":0.002456,"low":0.002333,"close":0.002427},{"date":"2022-03-03","open":0.002418,"high":0.002495,"low":0.002397,"close":0.00247},{"date":"2022-03-04","open":0.002467,"high":0.002562,"low":0.002406,"close":0.002511},{"date":"2022-03-07","open":0.002487,"high":0.002566,"low":0.002325,"close":0.00237},{"date":"2022-03-08","open":0.002371,"high":0.002501,"low":0.002214,"close":0.002305},{"date":"2022-03-09","open":0.002286,"high":0.002417,"low":0.002201,"close":0.0023},{"date":"2022-03-10","open":0.002307,"high":0.002369,"low":0.00227,"close":0.002326},{"date":"2022-03-11","open":0.002316,"high":0.002409,"low":0.002293,"close":0.00233},{"date":"2022-03-14","open":0.002312,"high":0.002364,"low":0.002254,"close":0.002307},{"date":"2022-03-15","open":0.002311,"high":0.002381,"low":0.002283,"close":0.002339},{"date":"2022-03-16","open":0.002344,"high":0.002449,"low":0.002331,"close":0.00241},{"date":"2022-03-17","open":0.002396,"high":0.002452,"low":0.002363,"close":0.00242},{"date":"2022-03-18","open":0.002419,"high":0.002482,"low":0.002401,"close":0.002457},{"date":"2022-03-21","open":0.002459,"high":0.002468,"low":0.002398,"close":0.002441},{"date":"2022-03-22","open":0.00243,"high":0.002497,"low":0.002413,"close":0.002446},{"date":"2022-03-23","open":0.002452,"high":0.002498,"low":0.002406,"close":0.002466},{"date":"2022-03-24","open":0.002457,"high":0.002487,"low":0.002394,"close":0.002417},{"date":"2022-03-25","open":0.002415,"high":0.002457,"low":0.002385,"close":0.002404},{"date":"2022-03-28","open":0.002398,"high":0.002474,"low":0.002369,"close":0.002436},{"date":"2022-03-29","open":0.002458,"high":0.002519,"low":0.002435,"close":0.002474},{"date":"2022-03-30","open":0.002468,"high":0.002514,"low":0.002432,"close":0.00245},{"date":"2022-03-31","open":0.002451,"high":0.00248,"low":0.002407,"close":0.002431},{"date":"2022-04-01","open":0.002433,"high":0.002473,"low":0.002401,"close":0.002437},{"date":"2022-04-04","open":0.002442,"high":0.002507,"low":0.002415,"close":0.002472},{"date":"2022-04-05","open":0.002469,"high":0.00253,"low":0.002439,"close":0.002488},{"date":"2022-04-06","open":0.002473,"high":0.002499,"low":0.002424,"close":0.002464},{"date":"2022-04-07","open":0.00244,"high":0.002459,"low":0.002406,"close":0.002425},{"date":"2022-04-08","open":0.002439,"high":0.002469,"low":0.002409,"close":0.002429},{"date":"2022-04-11","open":0.002425,"high":0.002439,"low":0.002342,"close":0.002379},{"date":"2022-04-12","open":0.002365,"high":0.00242,"low":0.002333,"close":0.002383},{"date":"2022-04-13","open":0.002382,"high":0.002419,"low":0.002354,"close":0.002374},{"date":"2022-04-14","open":0.002372,"high":0.002416,"low":0.002352,"close":0.002392},{"date":"2022-04-18","open":0.002398,"high":0.002453,"low":0.00234,"close":0.002417},{"date":"2022-04-19","open":0.002423,"high":0.002472,"low":0.002358,"close":0.002408},{"date":"2022-04-20","open":0.002406,"high":0.002426,"low":0.002356,"close":0.002379},{"date":"2022-04-21","open":0.00238,"high":0.002434,"low":0.002361,"close":0.002415},{"date":"2022-04-22","open":0.002396,"high":0.002441,"low":0.002334,"close":0.002369},{"date":"2022-04-25","open":0.002371,"high":0.002434,"low":0.002277,"close":0.002347},{"date":"2022-04-26","open":0.002357,"high":0.002386,"low":0.002292,"close":0.002332},{"date":"2022-04-27","open":0.002302,"high":0.002385,"low":0.002302,"close":0.00236},{"date":"2022-04-28","open":0.002366,"high":0.002402,"low":0.002311,"close":0.002344},{"date":"2022-04-29","open":0.002344,"high":0.002383,"low":0.002275,"close":0.002306},{"date":"2022-05-02","open":0.002317,"high":0.002376,"low":0.002212,"close":0.00229},{"date":"2022-05-03","open":0.0023,"high":0.002357,"low":0.00227,"close":0.00229},{"date":"2022-05-04","open":0.002301,"high":0.002355,"low":0.002247,"close":0.002321},{"date":"2022-05-05","open":0.002318,"high":0.002371,"low":0.002238,"close":0.002288},{"date":"2022-05-06","open":0.002285,"high":0.002316,"low":0.002234,"close":0.002266},{"date":"2022-05-09","open":0.00225,"high":0.002293,"low":0.002187,"close":0.002256},{"date":"2022-05-10","open":0.002263,"high":0.002321,"low":0.002214,"close":0.002257},{"date":"2022-05-11","open":0.002262,"high":0.002322,"low":0.002233,"close":0.002271},{"date":"2022-05-12","open":0.002274,"high":0.00232,"low":0.002172,"close":0.002247},{"date":"2022-05-13","open":0.002243,"high":0.002329,"low":0.002219,"close":0.002309},{"date":"2022-05-16","open":0.00231,"high":0.002364,"low":0.002264,"close":0.002311},{"date":"2022-05-17","open":0.002304,"high":0.002365,"low":0.002291,"close":0.002331},{"date":"2022-05-18","open":0.002333,"high":0.002353,"low":0.002266,"close":0.002301},{"date":"2022-05-19","open":0.002289,"high":0.002377,"low":0.002242,"close":0.002326},{"date":"2022-05-20","open":0.002325,"high":0.002364,"low":0.0023,"close":0.002321},{"date":"2022-05-23","open":0.002328,"high":0.002363,"low":0.002291,"close":0.002352},{"date":"2022-05-24","open":0.002344,"high":0.00235,"low":0.002277,"close":0.002308},{"date":"2022-05-25","open":0.002313,"high":0.002351,"low":0.002262,"close":0.002304},{"date":"2022-05-26","open":0.002305,"high":0.002331,"low":0.002269,"close":0.002305},{"date":"2022-05-27","open":0.002303,"high":0.002337,"low":0.002279,"close":0.002319},{"date":"2022-05-30","open":0.002327,"high":0.002376,"low":0.002288,"close":0.002324},{"date":"2022-05-31","open":0.002346,"high":0.002373,"low":0.002303,"close":0.002331},{"date":"2022-06-01","open":0.002329,"high":0.002377,"low":0.002298,"close":0.002341},{"date":"2022-06-02","open":0.00234,"high":0.002474,"low":0.002298,"close":0.002433},{"date":"2022-06-03","open":0.002432,"high":0.002474,"low":0.002373,"close":0.002417},{"date":"2022-06-06","open":0.00241,"high":0.002426,"low":0.002367,"close":0.002405},{"date":"2022-06-07","open":0.002404,"high":0.002427,"low":0.002352,"close":0.002395},{"date":"2022-06-08","open":0.002395,"high":0.002414,"low":0.002361,"close":0.002399},{"date":"2022-06-09","open":0.002396,"high":0.002417,"low":0.002344,"close":0.002365},{"date":"2022-06-10","open":0.002361,"high":0.0024,"low":0.002274,"close":0.00229},{"date":"2022-06-13","open":0.002276,"high":0.002352,"low":0.002215,"close":0.002299},{"date":"2022-06-14","open":0.002307,"high":0.002354,"low":0.002245,"close":0.002292},{"date":"2022-06-15","open":0.00229,"high":0.002325,"low":0.002231,"close":0.002288},{"date":"2022-06-16","open":0.002273,"high":0.002323,"low":0.002172,"close":0.002221},{"date":"2022-06-17","open":0.002206,"high":0.002242,"low":0.002143,"close":0.002181},{"date":"2022-06-20","open":0.002172,"high":0.00223,"low":0.002135,"close":0.002197},{"date":"2022-06-21","open":0.00216,"high":0.002221,"low":0.002157,"close":0.002204},{"date":"2022-06-22","open":0.002193,"high":0.002208,"low":0.002097,"close":0.002145},{"date":"2022-06-23","open":0.002138,"high":0.002164,"low":0.002014,"close":0.002043},{"date":"2022-06-24","open":0.002051,"high":0.002089,"low":0.001985,"close":0.002044},{"date":"2022-06-27","open":0.002033,"high":0.002093,"low":0.002027,"close":0.002062},{"date":"2022-06-28","open":0.002058,"high":0.002113,"low":0.002039,"close":0.002072},{"date":"2022-06-29","open":0.002063,"high":0.002109,"low":0.002021,"close":0.00208},{"date":"2022-06-30","open":0.002073,"high":0.002105,"low":0.00201,"close":0.002053},{"date":"2022-07-01","open":0.002034,"high":0.002076,"low":0.001959,"close":0.002001},{"date":"2022-07-04","open":0.001992,"high":0.002055,"low":0.001873,"close":0.001936},{"date":"2022-07-05","open":0.001998,"high":0.002054,"low":0.001897,"close":0.001944},{"date":"2022-07-06","open":0.001942,"high":0.001999,"low":0.001848,"close":0.001963},{"date":"2022-07-07","open":0.001981,"high":0.002064,"low":0.001943,"close":0.002053},{"date":"2022-07-08","open":0.002038,"high":0.002069,"low":0.001966,"close":0.002021},{"date":"2022-07-11","open":0.002013,"high":0.002036,"low":0.001943,"close":0.001981},{"date":"2022-07-12","open":0.001979,"high":0.002008,"low":0.001863,"close":0.001906},{"date":"2022-07-13","open":0.001892,"high":0.001961,"low":0.001844,"close":0.001914},{"date":"2022-07-14","open":0.00191,"high":0.001965,"low":0.00183,"close":0.001883},{"date":"2022-07-15","open":0.00189,"high":0.001932,"low":0.001827,"close":0.001898},{"date":"2022-07-18","open":0.001903,"high":0.001978,"low":0.001868,"close":0.001956},{"date":"2022-07-19","open":0.001942,"high":0.001955,"low":0.001895,"close":0.001924},{"date":"2022-07-20","open":0.001927,"high":0.001997,"low":0.001922,"close":0.001956},{"date":"2022-07-21","open":0.001956,"high":0.00198,"low":0.00189,"close":0.001925},{"date":"2022-07-22","open":0.001925,"high":0.001986,"low":0.001896,"close":0.001939},{"date":"2022-07-25","open":0.001925,"high":0.001988,"low":0.00191,"close":0.001951},{"date":"2022-07-26","open":0.00196,"high":0.002025,"low":0.00194,"close":0.00197},{"date":"2022-07-27","open":0.001978,"high":0.002035,"low":0.001936,"close":0.001995},{"date":"2022-07-28","open":0.001982,"high":0.002015,"low":0.001945,"close":0.001964},{"date":"2022-07-29","open":0.00197,"high":0.002033,"low":0.001939,"close":0.002006},{"date":"2022-08-01","open":0.002006,"high":0.002027,"low":0.001959,"close":0.001982},{"date":"2022-08-02","open":0.001976,"high":0.002004,"low":0.001911,"close":0.001966},{"date":"2022-08-03","open":0.001954,"high":0.001995,"low":0.001926,"close":0.001952},{"date":"2022-08-04","open":0.001951,"high":0.001978,"low":0.001885,"close":0.001927},{"date":"2022-08-05","open":0.001922,"high":0.002014,"low":0.001917,"close":0.001983},{"date":"2022-08-08","open":0.001982,"high":0.002027,"low":0.001955,"close":0.001987},{"date":"2022-08-09","open":0.001987,"high":0.002018,"low":0.00196,"close":0.001978},{"date":"2022-08-10","open":0.001979,"high":0.002028,"low":0.001945,"close":0.002012},{"date":"2022-08-11","open":0.002011,"high":0.002062,"low":0.002002,"close":0.002051},{"date":"2022-08-12","open":0.002045,"high":0.002063,"low":0.002002,"close":0.002021},{"date":"2022-08-15","open":0.002021,"high":0.002058,"low":0.00195,"close":0.002012},{"date":"2022-08-16","open":0.002008,"high":0.002041,"low":0.001992,"close":0.002025},{"date":"2022-08-17","open":0.002024,"high":0.002058,"low":0.001985,"close":0.002017},{"date":"2022-08-18","open":0.00202,"high":0.002073,"low":0.001983,"close":0.00205},{"date":"2022-08-19","open":0.002057,"high":0.002092,"low":0.002035,"close":0.002079},{"date":"2022-08-22","open":0.002083,"high":0.002119,"low":0.002045,"close":0.002088},{"date":"2022-08-23","open":0.002087,"high":0.002141,"low":0.002051,"close":0.002098},{"date":"2022-08-24","open":0.002092,"high":0.002107,"low":0.002047,"close":0.002069},{"date":"2022-08-25","open":0.002064,"high":0.002104,"low":0.002042,"close":0.002088},{"date":"2022-08-26","open":0.002086,"high":0.002166,"low":0.002077,"close":0.002113},{"date":"2022-08-29","open":0.002113,"high":0.002138,"low":0.002027,"close":0.002064},{"date":"2022-08-30","open":0.002057,"high":0.002098,"low":0.002017,"close":0.002045},{"date":"2022-08-31","open":0.00205,"high":0.002092,"low":0.001982,"close":0.002038},{"date":"2022-09-01","open":0.00204,"high":0.00207,"low":0.001975,"close":0.001993},{"date":"2022-09-02","open":0.001997,"high":0.002025,"low":0.001955,"close":0.001982},{"date":"2022-09-05","open":0.001972,"high":0.002046,"low":0.001934,"close":0.002021},{"date":"2022-09-06","open":0.001985,"high":0.002042,"low":0.00197,"close":0.00204},{"date":"2022-09-07","open":0.00202,"high":0.002037,"low":0.001966,"close":0.001985},{"date":"2022-09-08","open":0.001992,"high":0.002076,"low":0.001979,"close":0.00205},{"date":"2022-09-09","open":0.002066,"high":0.00211,"low":0.002032,"close":0.002064},{"date":"2022-09-12","open":0.002057,"high":0.002103,"low":0.002022,"close":0.002074},{"date":"2022-09-13","open":0.002085,"high":0.002164,"low":0.002021,"close":0.00207},{"date":"2022-09-14","open":0.002063,"high":0.002089,"low":0.002039,"close":0.002059},{"date":"2022-09-15","open":0.00206,"high":0.002129,"low":0.00203,"close":0.002081},{"date":"2022-09-16","open":0.002078,"high":0.002132,"low":0.002029,"close":0.002089},{"date":"2022-09-19","open":0.002108,"high":0.002134,"low":0.002057,"close":0.002093},{"date":"2022-09-20","open":0.002093,"high":0.002127,"low":0.002062,"close":0.002096},{"date":"2022-09-21","open":0.002092,"high":0.002116,"low":0.002005,"close":0.002069},{"date":"2022-09-22","open":0.002044,"high":0.002117,"low":0.00202,"close":0.002065},{"date":"2022-09-23","open":0.002062,"high":0.002109,"low":0.001974,"close":0.002019},{"date":"2022-09-26","open":0.002029,"high":0.002067,"low":0.001976,"close":0.002017},{"date":"2022-09-27","open":0.002023,"high":0.002059,"low":0.00198,"close":0.002007},{"date":"2022-09-28","open":0.002013,"high":0.002091,"low":0.00194,"close":0.002011},{"date":"2022-09-29","open":0.002026,"high":0.002082,"low":0.001976,"close":0.002048},{"date":"2022-09-30","open":0.002053,"high":0.002084,"low":0.002012,"close":0.002041},{"date":"2022-10-03","open":0.002033,"high":0.002055,"low":0.00196,"close":0.002004},{"date":"2022-10-04","open":0.002,"high":0.002072,"low":0.001957,"close":0.002017},{"date":"2022-10-05","open":0.002015,"high":0.002081,"low":0.001985,"close":0.002034},{"date":"2022-10-06","open":0.002052,"high":0.002095,"low":0.001978,"close":0.002003},{"date":"2022-10-07","open":0.001999,"high":0.00203,"low":0.001958,"close":0.001981},{"date":"2022-10-10","open":0.001987,"high":0.002079,"low":0.001974,"close":0.002048},{"date":"2022-10-11","open":0.002051,"high":0.002084,"low":0.002001,"close":0.002053},{"date":"2022-10-12","open":0.002046,"high":0.002077,"low":0.002016,"close":0.002042},{"date":"2022-10-13","open":0.002041,"high":0.002109,"low":0.001986,"close":0.002052},{"date":"2022-10-14","open":0.00207,"high":0.002127,"low":0.002027,"close":0.002076},{"date":"2022-10-17","open":0.002068,"high":0.002103,"low":0.002025,"close":0.002053},{"date":"2022-10-18","open":0.002061,"high":0.002081,"low":0.002004,"close":0.00203},{"date":"2022-10-19","open":0.002031,"high":0.002068,"low":0.001992,"close":0.00203},{"date":"2022-10-20","open":0.002034,"high":0.002113,"low":0.002001,"close":0.002084},{"date":"2022-10-21","open":0.002082,"high":0.002148,"low":0.002012,"close":0.002098},{"date":"2022-10-24","open":0.002096,"high":0.002127,"low":0.002043,"close":0.002074},{"date":"2022-10-25","open":0.002074,"high":0.002097,"low":0.002017,"close":0.002049},{"date":"2022-10-26","open":0.002054,"high":0.002149,"low":0.002014,"close":0.002124},{"date":"2022-10-27","open":0.002121,"high":0.002144,"low":0.002084,"close":0.002113},{"date":"2022-10-28","open":0.002115,"high":0.002152,"low":0.002044,"close":0.002085},{"date":"2022-10-31","open":0.002082,"high":0.002107,"low":0.002039,"close":0.002057},{"date":"2022-11-01","open":0.002066,"high":0.002143,"low":0.002035,"close":0.002105},{"date":"2022-11-02","open":0.002102,"high":0.002147,"low":0.002052,"close":0.002102},{"date":"2022-11-03","open":0.002098,"high":0.002141,"low":0.002057,"close":0.002101},{"date":"2022-11-04","open":0.002099,"high":0.002274,"low":0.002027,"close":0.002199},{"date":"2022-11-07","open":0.002171,"high":0.002192,"low":0.002123,"close":0.002144},{"date":"2022-11-08","open":0.002146,"high":0.002219,"low":0.002071,"close":0.002146},{"date":"2022-11-09","open":0.002135,"high":0.002198,"low":0.002102,"close":0.002159},{"date":"2022-11-10","open":0.002151,"high":0.002224,"low":0.002061,"close":0.002143},{"date":"2022-11-11","open":0.002149,"high":0.002254,"low":0.002118,"close":0.002212},{"date":"2022-11-14","open":0.002223,"high":0.002255,"low":0.002146,"close":0.002157},{"date":"2022-11-15","open":0.002163,"high":0.002197,"low":0.002116,"close":0.00215},{"date":"2022-11-16","open":0.002143,"high":0.002156,"low":0.002097,"close":0.002125},{"date":"2022-11-17","open":0.002116,"high":0.002148,"low":0.002062,"close":0.002092},{"date":"2022-11-18","open":0.002093,"high":0.00212,"low":0.00205,"close":0.00207},{"date":"2022-11-21","open":0.00208,"high":0.002104,"low":0.002021,"close":0.002053},{"date":"2022-11-22","open":0.002059,"high":0.002112,"low":0.002041,"close":0.002077},{"date":"2022-11-23","open":0.002079,"high":0.002127,"low":0.002046,"close":0.002073},{"date":"2022-11-24","open":0.002081,"high":0.002113,"low":0.00205,"close":0.002068},{"date":"2022-11-25","open":0.00207,"high":0.002075,"low":0.002063,"close":0.002068},{"date":"2022-11-28","open":0.002043,"high":0.002083,"low":0.002008,"close":0.002075},{"date":"2022-11-29","open":0.002053,"high":0.002102,"low":0.002027,"close":0.002064},{"date":"2022-11-30","open":0.002066,"high":0.002157,"low":0.002037,"close":0.002124},{"date":"2022-12-01","open":0.002121,"high":0.002144,"low":0.002054,"close":0.002103},{"date":"2022-12-02","open":0.00209,"high":0.002157,"low":0.002059,"close":0.002128},{"date":"2022-12-05","open":0.002128,"high":0.00219,"low":0.00207,"close":0.00213},{"date":"2022-12-06","open":0.002129,"high":0.002172,"low":0.00211,"close":0.002142},{"date":"2022-12-07","open":0.002143,"high":0.002176,"low":0.002094,"close":0.002147},{"date":"2022-12-08","open":0.002136,"high":0.002182,"low":0.002121,"close":0.002156},{"date":"2022-12-09","open":0.002154,"high":0.00218,"low":0.002114,"close":0.002142},{"date":"2022-12-12","open":0.002135,"high":0.002157,"low":0.002093,"close":0.00212},{"date":"2022-12-13","open":0.002125,"high":0.002193,"low":0.002071,"close":0.002105},{"date":"2022-12-14","open":0.00211,"high":0.002155,"low":0.002094,"close":0.002132},{"date":"2022-12-15","open":0.002124,"high":0.00217,"low":0.002065,"close":0.002105},{"date":"2022-12-16","open":0.002113,"high":0.002133,"low":0.002069,"close":0.002089},{"date":"2022-12-19","open":0.002092,"high":0.002133,"low":0.002073,"close":0.002104},{"date":"2022-12-20","open":0.002093,"high":0.002136,"low":0.002032,"close":0.002081},{"date":"2022-12-21","open":0.002083,"high":0.002102,"low":0.002066,"close":0.002087},{"date":"2022-12-22","open":0.002093,"high":0.002147,"low":0.00205,"close":0.002093},{"date":"2022-12-23","open":0.00209,"high":0.002122,"low":0.002075,"close":0.002111},{"date":"2022-12-27","open":0.002124,"high":0.00218,"low":0.00208,"close":0.002107},{"date":"2022-12-28","open":0.002112,"high":0.002147,"low":0.002096,"close":0.002116},{"date":"2022-12-29","open":0.002116,"high":0.002127,"low":0.002084,"close":0.002094},{"date":"2022-12-30","open":0.002101,"high":0.002116,"low":0.002071,"close":0.002087},{"date":"2023-01-03","open":0.002094,"high":0.002114,"low":0.002024,"close":0.00204},{"date":"2023-01-04","open":0.002044,"high":0.002067,"low":0.001982,"close":0.002012},{"date":"2023-01-05","open":0.00201,"high":0.0021,"low":0.001996,"close":0.002076},{"date":"2023-01-06","open":0.002084,"high":0.002141,"low":0.002026,"close":0.002092},{"date":"2023-01-09","open":0.002095,"high":0.002164,"low":0.00208,"close":0.002144},{"date":"2023-01-10","open":0.002139,"high":0.002181,"low":0.002115,"close":0.002173},{"date":"2023-01-11","open":0.002169,"high":0.002237,"low":0.00215,"close":0.002217},{"date":"2023-01-12","open":0.002221,"high":0.002249,"low":0.002166,"close":0.00221},{"date":"2023-01-13","open":0.002198,"high":0.002228,"low":0.002144,"close":0.002194},{"date":"2023-01-16","open":0.002189,"high":0.002227,"low":0.002128,"close":0.002211},{"date":"2023-01-17","open":0.002157,"high":0.002215,"low":0.002157,"close":0.00221},{"date":"2023-01-18","open":0.002215,"high":0.002294,"low":0.002179,"close":0.002221},{"date":"2023-01-19","open":0.002216,"high":0.002244,"low":0.002152,"close":0.002199},{"date":"2023-01-20","open":0.002195,"high":0.002227,"low":0.002169,"close":0.002205},{"date":"2023-01-23","open":0.002219,"high":0.00225,"low":0.002182,"close":0.002207},{"date":"2023-01-24","open":0.002204,"high":0.002233,"low":0.002169,"close":0.002195},{"date":"2023-01-25","open":0.0022,"high":0.002225,"low":0.00216,"close":0.002185},{"date":"2023-01-26","open":0.002189,"high":0.002236,"low":0.002171,"close":0.002211},{"date":"2023-01-27","open":0.002219,"high":0.002237,"low":0.002156,"close":0.002189},{"date":"2023-01-30","open":0.002176,"high":0.002195,"low":0.002137,"close":0.002167},{"date":"2023-01-31","open":0.002159,"high":0.002209,"low":0.002115,"close":0.002172},{"date":"2023-02-01","open":0.002173,"high":0.002182,"low":0.002082,"close":0.002116},{"date":"2023-02-02","open":0.002126,"high":0.002181,"low":0.002065,"close":0.002119},{"date":"2023-02-03","open":0.002124,"high":0.002206,"low":0.002086,"close":0.002162},{"date":"2023-02-06","open":0.002152,"high":0.002175,"low":0.002108,"close":0.002147},{"date":"2023-02-07","open":0.002148,"high":0.002177,"low":0.00211,"close":0.002165},{"date":"2023-02-08","open":0.002159,"high":0.002188,"low":0.002115,"close":0.002134},{"date":"2023-02-09","open":0.002143,"high":0.002203,"low":0.002123,"close":0.002181},{"date":"2023-02-10","open":0.002175,"high":0.002191,"low":0.002126,"close":0.002143},{"date":"2023-02-13","open":0.002141,"high":0.002186,"low":0.002127,"close":0.002177},{"date":"2023-02-14","open":0.002177,"high":0.002219,"low":0.002139,"close":0.002185},{"date":"2023-02-15","open":0.002192,"high":0.002224,"low":0.002127,"close":0.002173},{"date":"2023-02-16","open":0.00218,"high":0.002258,"low":0.002166,"close":0.002233},{"date":"2023-02-17","open":0.002232,"high":0.002262,"low":0.00219,"close":0.002221},{"date":"2023-02-20","open":0.00223,"high":0.002304,"low":0.002209,"close":0.002293},{"date":"2023-02-21","open":0.002269,"high":0.002312,"low":0.002268,"close":0.00231},{"date":"2023-02-22","open":0.002286,"high":0.002306,"low":0.002236,"close":0.002276},{"date":"2023-02-23","open":0.002278,"high":0.002295,"low":0.002194,"close":0.002222},{"date":"2023-02-24","open":0.002216,"high":0.002245,"low":0.002151,"close":0.002175},{"date":"2023-02-27","open":0.002178,"high":0.002221,"low":0.002155,"close":0.002198},{"date":"2023-02-28","open":0.002199,"high":0.002261,"low":0.002171,"close":0.002227},{"date":"2023-03-01","open":0.002222,"high":0.002282,"low":0.002194,"close":0.002254},{"date":"2023-03-02","open":0.002261,"high":0.002274,"low":0.002193,"close":0.002215},{"date":"2023-03-03","open":0.002212,"high":0.002235,"low":0.002178,"close":0.002193},{"date":"2023-03-06","open":0.002184,"high":0.002212,"low":0.00215,"close":0.002205},{"date":"2023-03-07","open":0.0022,"high":0.002254,"low":0.002134,"close":0.002184},{"date":"2023-03-08","open":0.002182,"high":0.002246,"low":0.002166,"close":0.002214},{"date":"2023-03-09","open":0.002215,"high":0.002234,"low":0.002172,"close":0.002202},{"date":"2023-03-10","open":0.002184,"high":0.00222,"low":0.002117,"close":0.002159},{"date":"2023-03-13","open":0.002135,"high":0.002174,"low":0.002043,"close":0.002115},{"date":"2023-03-14","open":0.002106,"high":0.002133,"low":0.002075,"close":0.002095},{"date":"2023-03-15","open":0.002099,"high":0.002132,"low":0.001977,"close":0.00199},{"date":"2023-03-16","open":0.00202,"high":0.002042,"low":0.001972,"close":0.00201},{"date":"2023-03-17","open":0.002013,"high":0.002056,"low":0.001941,"close":0.001972},{"date":"2023-03-20","open":0.001964,"high":0.002015,"low":0.001913,"close":0.001993},{"date":"2023-03-21","open":0.001995,"high":0.002081,"low":0.001975,"close":0.002058},{"date":"2023-03-22","open":0.002059,"high":0.002121,"low":0.002003,"close":0.002075},{"date":"2023-03-23","open":0.002048,"high":0.002098,"low":0.002005,"close":0.002066},{"date":"2023-03-24","open":0.002055,"high":0.002098,"low":0.002019,"close":0.002054},{"date":"2023-03-27","open":0.002055,"high":0.002109,"low":0.002028,"close":0.002087},{"date":"2023-03-28","open":0.002093,"high":0.002109,"low":0.002053,"close":0.00207},{"date":"2023-03-29","open":0.002064,"high":0.002109,"low":0.002049,"close":0.002078},{"date":"2023-03-30","open":0.002059,"high":0.002097,"low":0.002027,"close":0.002048},{"date":"2023-03-31","open":0.002058,"high":0.002075,"low":0.002005,"close":0.002061},{"date":"2023-04-03","open":0.002056,"high":0.002084,"low":0.002009,"close":0.002022},{"date":"2023-04-04","open":0.002025,"high":0.002042,"low":0.00193,"close":0.001948},{"date":"2023-04-05","open":0.00195,"high":0.001972,"low":0.001916,"close":0.001958},{"date":"2023-04-06","open":0.001955,"high":0.001999,"low":0.001949,"close":0.001982},{"date":"2023-04-10","open":0.002,"high":0.002023,"low":0.00196,"close":0.001984},{"date":"2023-04-11","open":0.001987,"high":0.002023,"low":0.001967,"close":0.001991},{"date":"2023-04-12","open":0.001996,"high":0.002028,"low":0.001949,"close":0.002015},{"date":"2023-04-13","open":0.002005,"high":0.002043,"low":0.001964,"close":0.002007},{"date":"2023-04-14","open":0.002009,"high":0.002091,"low":0.001986,"close":0.002037},{"date":"2023-04-17","open":0.002042,"high":0.002073,"low":0.002001,"close":0.002026},{"date":"2023-04-18","open":0.002029,"high":0.002049,"low":0.002005,"close":0.002026},{"date":"2023-04-19","open":0.002027,"high":0.002066,"low":0.001993,"close":0.002031},{"date":"2023-04-20","open":0.002028,"high":0.002037,"low":0.00198,"close":0.001994},{"date":"2023-04-21","open":0.001994,"high":0.002034,"low":0.00197,"close":0.001999},{"date":"2023-04-24","open":0.002,"high":0.002015,"low":0.001974,"close":0.001977},{"date":"2023-04-25","open":0.001981,"high":0.001999,"low":0.001901,"close":0.00192},{"date":"2023-04-26","open":0.001917,"high":0.001951,"low":0.0019,"close":0.001931},{"date":"2023-04-27","open":0.001929,"high":0.001968,"low":0.001896,"close":0.001943},{"date":"2023-04-28","open":0.001948,"high":0.001975,"low":0.001925,"close":0.001946},{"date":"2023-05-01","open":0.001947,"high":0.002017,"low":0.00192,"close":0.001975},{"date":"2023-05-02","open":0.001977,"high":0.00199,"low":0.001901,"close":0.001909},{"date":"2023-05-03","open":0.001909,"high":0.001921,"low":0.001868,"close":0.001888},{"date":"2023-05-04","open":0.001876,"high":0.001917,"low":0.001835,"close":0.001879},{"date":"2023-05-05","open":0.001876,"high":0.001946,"low":0.001856,"close":0.001918},{"date":"2023-05-08","open":0.001923,"high":0.001958,"low":0.001903,"close":0.001933},{"date":"2023-05-09","open":0.001935,"high":0.001936,"low":0.001898,"close":0.00191},{"date":"2023-05-10","open":0.001912,"high":0.001932,"low":0.001862,"close":0.001886},{"date":"2023-05-11","open":0.001891,"high":0.001912,"low":0.001799,"close":0.001836},{"date":"2023-05-12","open":0.001832,"high":0.00187,"low":0.001813,"close":0.001846},{"date":"2023-05-15","open":0.001849,"high":0.001879,"low":0.001825,"close":0.001854},{"date":"2023-05-16","open":0.001852,"high":0.001888,"low":0.001808,"close":0.00184},{"date":"2023-05-17","open":0.001837,"high":0.001908,"low":0.001829,"close":0.001892},{"date":"2023-05-18","open":0.001887,"high":0.001926,"low":0.001851,"close":0.001883},{"date":"2023-05-19","open":0.001886,"high":0.001926,"low":0.00185,"close":0.001883},{"date":"2023-05-22","open":0.001883,"high":0.001897,"low":0.001848,"close":0.001864},{"date":"2023-05-23","open":0.001865,"high":0.001894,"low":0.001829,"close":0.001851},{"date":"2023-05-24","open":0.001841,"high":0.001862,"low":0.001783,"close":0.001813},{"date":"2023-05-25","open":0.00182,"high":0.001866,"low":0.001804,"close":0.001846},{"date":"2023-05-26","open":0.00185,"high":0.001903,"low":0.001831,"close":0.001894},{"date":"2023-05-29","open":0.001877,"high":0.001903,"low":0.00183,"close":0.001853},{"date":"2023-05-30","open":0.001888,"high":0.001906,"low":0.001851,"close":0.001868},{"date":"2023-05-31","open":0.001852,"high":0.001862,"low":0.001817,"close":0.001835},{"date":"2023-06-01","open":0.001851,"high":0.001894,"low":0.001822,"close":0.00186},{"date":"2023-06-02","open":0.001861,"high":0.00193,"low":0.001846,"close":0.001893},{"date":"2023-06-05","open":0.0019,"high":0.001937,"low":0.001861,"close":0.001909},{"date":"2023-06-06","open":0.001902,"high":0.001918,"low":0.001875,"close":0.001902},{"date":"2023-06-07","open":0.001902,"high":0.001949,"low":0.001883,"close":0.001918},{"date":"2023-06-08","open":0.001919,"high":0.001942,"low":0.001881,"close":0.001918},{"date":"2023-06-09","open":0.001912,"high":0.001945,"low":0.001896,"close":0.001916},{"date":"2023-06-12","open":0.001909,"high":0.001925,"low":0.001885,"close":0.001905},{"date":"2023-06-13","open":0.001904,"high":0.001978,"low":0.001886,"close":0.001956},{"date":"2023-06-14","open":0.001956,"high":0.001984,"low":0.001924,"close":0.001966},{"date":"2023-06-15","open":0.001973,"high":0.002016,"low":0.001932,"close":0.001979},{"date":"2023-06-16","open":0.001975,"high":0.001998,"low":0.001958,"close":0.001973},{"date":"2023-06-19","open":0.001971,"high":0.002009,"low":0.001946,"close":0.001994},{"date":"2023-06-20","open":0.001971,"high":0.002017,"low":0.001961,"close":0.002004},{"date":"2023-06-21","open":0.001993,"high":0.002035,"low":0.001971,"close":0.002012},{"date":"2023-06-22","open":0.00201,"high":0.002064,"low":0.001993,"close":0.002022},{"date":"2023-06-23","open":0.002023,"high":0.002027,"low":0.001943,"close":0.001971},{"date":"2023-06-26","open":0.001966,"high":0.001986,"low":0.001936,"close":0.001957},{"date":"2023-06-27","open":0.001954,"high":0.001989,"low":0.001935,"close":0.00196},{"date":"2023-06-28","open":0.001962,"high":0.001978,"low":0.001919,"close":0.001937},{"date":"2023-06-29","open":0.001946,"high":0.001974,"low":0.001917,"close":0.001929},{"date":"2023-06-30","open":0.00193,"high":0.001976,"low":0.001913,"close":0.001949},{"date":"2023-07-03","open":0.001953,"high":0.001985,"low":0.001938,"close":0.001966},{"date":"2023-07-04","open":0.001966,"high":0.001982,"low":0.001921,"close":0.001956},{"date":"2023-07-05","open":0.00196,"high":0.001971,"low":0.001924,"close":0.001955},{"date":"2023-07-06","open":0.001957,"high":0.001979,"low":0.001925,"close":0.00195},{"date":"2023-07-07","open":0.001953,"high":0.001977,"low":0.001919,"close":0.001957},{"date":"2023-07-10","open":0.001959,"high":0.001981,"low":0.001935,"close":0.00196},{"date":"2023-07-11","open":0.001962,"high":0.001981,"low":0.00193,"close":0.001944},{"date":"2023-07-12","open":0.001947,"high":0.001993,"low":0.001917,"close":0.001964},{"date":"2023-07-13","open":0.001964,"high":0.00202,"low":0.001952,"close":0.002006},{"date":"2023-07-14","open":0.002012,"high":0.002023,"low":0.001984,"close":0.002002},{"date":"2023-07-17","open":0.002005,"high":0.002015,"low":0.001941,"close":0.001965},{"date":"2023-07-18","open":0.001962,"high":0.001968,"low":0.001913,"close":0.001933},{"date":"2023-07-19","open":0.001933,"high":0.001945,"low":0.001905,"close":0.001925},{"date":"2023-07-20","open":0.001927,"high":0.001976,"low":0.001915,"close":0.001946},{"date":"2023-07-21","open":0.001941,"high":0.001978,"low":0.001928,"close":0.001941},{"date":"2023-07-24","open":0.001945,"high":0.001974,"low":0.00192,"close":0.001965},{"date":"2023-07-25","open":0.001967,"high":0.00202,"low":0.001954,"close":0.001994},{"date":"2023-07-26","open":0.001997,"high":0.002,"low":0.001958,"close":0.001981},{"date":"2023-07-27","open":0.001979,"high":0.002031,"low":0.001936,"close":0.001992},{"date":"2023-07-28","open":0.001938,"high":0.001983,"low":0.00192,"close":0.001963},{"date":"2023-07-31","open":0.001967,"high":0.002022,"low":0.001943,"close":0.001995},{"date":"2023-08-01","open":0.002004,"high":0.002034,"low":0.001948,"close":0.001975},{"date":"2023-08-02","open":0.001966,"high":0.001991,"low":0.001925,"close":0.001946},{"date":"2023-08-03","open":0.001951,"high":0.001987,"low":0.001935,"close":0.001981},{"date":"2023-08-04","open":0.00198,"high":0.00201,"low":0.001928,"close":0.001957},{"date":"2023-08-07","open":0.001948,"high":0.001972,"low":0.00193,"close":0.001947},{"date":"2023-08-08","open":0.001949,"high":0.001964,"low":0.001889,"close":0.001922},{"date":"2023-08-09","open":0.001929,"high":0.001965,"low":0.001914,"close":0.00194},{"date":"2023-08-10","open":0.001945,"high":0.001971,"low":0.001908,"close":0.001932},{"date":"2023-08-11","open":0.001931,"high":0.001939,"low":0.001891,"close":0.001911},{"date":"2023-08-14","open":0.001911,"high":0.001935,"low":0.001893,"close":0.001916},{"date":"2023-08-15","open":0.001922,"high":0.001945,"low":0.00188,"close":0.001895},{"date":"2023-08-16","open":0.001893,"high":0.001922,"low":0.001879,"close":0.001897},{"date":"2023-08-17","open":0.001897,"high":0.001943,"low":0.001876,"close":0.001927},{"date":"2023-08-18","open":0.001922,"high":0.001942,"low":0.001903,"close":0.001934},{"date":"2023-08-21","open":0.001937,"high":0.001949,"low":0.001911,"close":0.001934},{"date":"2023-08-22","open":0.001934,"high":0.00197,"low":0.001922,"close":0.001951},{"date":"2023-08-23","open":0.00195,"high":0.001981,"low":0.001927,"close":0.001955},{"date":"2023-08-24","open":0.001959,"high":0.001966,"low":0.001929,"close":0.001937},{"date":"2023-08-25","open":0.001938,"high":0.001969,"low":0.001917,"close":0.001939},{"date":"2023-08-28","open":0.001939,"high":0.001961,"low":0.001919,"close":0.001929},{"date":"2023-08-29","open":0.001933,"high":0.001956,"low":0.001904,"close":0.001931},{"date":"2023-08-30","open":0.001953,"high":0.001962,"low":0.001928,"close":0.001948},{"date":"2023-08-31","open":0.001948,"high":0.001957,"low":0.001923,"close":0.001944},{"date":"2023-09-01","open":0.001949,"high":0.001993,"low":0.001934,"close":0.001958},{"date":"2023-09-04","open":0.00196,"high":0.001985,"low":0.001923,"close":0.001971},{"date":"2023-09-05","open":0.001968,"high":0.00198,"low":0.001947,"close":0.001979},{"date":"2023-09-06","open":0.001966,"high":0.001983,"low":0.001935,"close":0.001947},{"date":"2023-09-07","open":0.001952,"high":0.001955,"low":0.00192,"close":0.001937},{"date":"2023-09-08","open":0.001935,"high":0.00194,"low":0.001899,"close":0.001913},{"date":"2023-09-11","open":0.001913,"high":0.001965,"low":0.001899,"close":0.001955},{"date":"2023-09-12","open":0.001955,"high":0.001976,"low":0.001938,"close":0.00196},{"date":"2023-09-13","open":0.001959,"high":0.001982,"low":0.001945,"close":0.001963},{"date":"2023-09-14","open":0.00196,"high":0.002,"low":0.001953,"close":0.001977},{"date":"2023-09-15","open":0.001974,"high":0.001994,"low":0.00194,"close":0.001953},{"date":"2023-09-18","open":0.001952,"high":0.001967,"low":0.001925,"close":0.001935},{"date":"2023-09-19","open":0.001933,"high":0.001938,"low":0.001903,"close":0.001918},{"date":"2023-09-20","open":0.001921,"high":0.001945,"low":0.001899,"close":0.00192},{"date":"2023-09-21","open":0.001916,"high":0.001938,"low":0.001861,"close":0.001906},{"date":"2023-09-22","open":0.001903,"high":0.001929,"low":0.001891,"close":0.0019},{"date":"2023-09-25","open":0.0019,"high":0.001916,"low":0.001874,"close":0.001895},{"date":"2023-09-26","open":0.001898,"high":0.001921,"low":0.001874,"close":0.001901},{"date":"2023-09-27","open":0.0019,"high":0.001933,"low":0.001886,"close":0.001923},{"date":"2023-09-28","open":0.001926,"high":0.001982,"low":0.001911,"close":0.001974},{"date":"2023-09-29","open":0.001972,"high":0.002033,"low":0.001957,"close":0.002003},{"date":"2023-10-02","open":0.002014,"high":0.002041,"low":0.001945,"close":0.001971},{"date":"2023-10-03","open":0.001977,"high":0.001992,"low":0.001937,"close":0.001966},{"date":"2023-10-04","open":0.001968,"high":0.001978,"low":0.001922,"close":0.001956},{"date":"2023-10-05","open":0.00195,"high":0.001973,"low":0.001925,"close":0.001939},{"date":"2023-10-06","open":0.001944,"high":0.001999,"low":0.001921,"close":0.001966},{"date":"2023-10-09","open":0.001949,"high":0.001977,"low":0.001925,"close":0.001956},{"date":"2023-10-10","open":0.001949,"high":0.001969,"low":0.001911,"close":0.001938},{"date":"2023-10-11","open":0.001938,"high":0.001958,"low":0.001903,"close":0.001914},{"date":"2023-10-12","open":0.001913,"high":0.00194,"low":0.00188,"close":0.001907},{"date":"2023-10-13","open":0.001906,"high":0.001922,"low":0.001828,"close":0.001839},{"date":"2023-10-16","open":0.001839,"high":0.001877,"low":0.001834,"close":0.001852},{"date":"2023-10-17","open":0.001853,"high":0.001867,"low":0.001816,"close":0.001849},{"date":"2023-10-18","open":0.001854,"high":0.001875,"low":0.001809,"close":0.001822},{"date":"2023-10-19","open":0.001828,"high":0.001846,"low":0.001792,"close":0.001818},{"date":"2023-10-20","open":0.001803,"high":0.00181,"low":0.001765,"close":0.001787},{"date":"2023-10-23","open":0.001791,"high":0.001824,"low":0.001765,"close":0.001804},{"date":"2023-10-24","open":0.001805,"high":0.001853,"low":0.001788,"close":0.001825},{"date":"2023-10-25","open":0.001832,"high":0.001849,"low":0.001792,"close":0.0018},{"date":"2023-10-26","open":0.001802,"high":0.001827,"low":0.001783,"close":0.001795},{"date":"2023-10-27","open":0.001801,"high":0.001842,"low":0.001773,"close":0.001824},{"date":"2023-10-30","open":0.001809,"high":0.001855,"low":0.001805,"close":0.001824},{"date":"2023-10-31","open":0.001822,"high":0.001849,"low":0.0018,"close":0.00183},{"date":"2023-11-01","open":0.001833,"high":0.001865,"low":0.001811,"close":0.001836},{"date":"2023-11-02","open":0.001838,"high":0.001859,"low":0.001829,"close":0.001842},{"date":"2023-11-03","open":0.00185,"high":0.001862,"low":0.001816,"close":0.001841},{"date":"2023-11-06","open":0.001838,"high":0.001878,"low":0.001833,"close":0.00187},{"date":"2023-11-07","open":0.00187,"high":0.001892,"low":0.001837,"close":0.001864},{"date":"2023-11-08","open":0.001867,"high":0.001896,"low":0.001837,"close":0.001858},{"date":"2023-11-09","open":0.001861,"high":0.00188,"low":0.001833,"close":0.001848},{"date":"2023-11-10","open":0.001849,"high":0.001882,"low":0.001822,"close":0.001851},{"date":"2023-11-13","open":0.00185,"high":0.001897,"low":0.001833,"close":0.00188},{"date":"2023-11-14","open":0.001883,"high":0.001918,"low":0.001847,"close":0.001873},{"date":"2023-11-15","open":0.001869,"high":0.001902,"low":0.001853,"close":0.001893},{"date":"2023-11-16","open":0.001892,"high":0.00191,"low":0.00185,"close":0.001863},{"date":"2023-11-17","open":0.001862,"high":0.00189,"low":0.001843,"close":0.001884},{"date":"2023-11-20","open":0.001884,"high":0.00194,"low":0.001874,"close":0.001926},{"date":"2023-11-21","open":0.001923,"high":0.001936,"low":0.001887,"close":0.001905},{"date":"2023-11-22","open":0.001902,"high":0.001915,"low":0.00186,"close":0.001888},{"date":"2023-11-23","open":0.001893,"high":0.001908,"low":0.001872,"close":0.001892},{"date":"2023-11-24","open":0.001892,"high":0.001906,"low":0.001883,"close":0.001896},{"date":"2023-11-27","open":0.001892,"high":0.001898,"low":0.001858,"close":0.001867},{"date":"2023-11-28","open":0.001865,"high":0.001898,"low":0.001831,"close":0.001863},{"date":"2023-11-29","open":0.001867,"high":0.00188,"low":0.00184,"close":0.001851},{"date":"2023-11-30","open":0.001857,"high":0.00188,"low":0.001844,"close":0.001872},{"date":"2023-12-01","open":0.001875,"high":0.001916,"low":0.001834,"close":0.001881},{"date":"2023-12-04","open":0.001872,"high":0.001926,"low":0.001777,"close":0.001878},{"date":"2023-12-05","open":0.001868,"high":0.001894,"low":0.00183,"close":0.001858},{"date":"2023-12-06","open":0.001858,"high":0.00188,"low":0.001816,"close":0.001824},{"date":"2023-12-07","open":0.001826,"high":0.001866,"low":0.001813,"close":0.001856},{"date":"2023-12-08","open":0.001857,"high":0.001922,"low":0.001847,"close":0.001901},{"date":"2023-12-11","open":0.001896,"high":0.001926,"low":0.001866,"close":0.001896},{"date":"2023-12-12","open":0.001895,"high":0.001914,"low":0.001872,"close":0.0019},{"date":"2023-12-13","open":0.001901,"high":0.001931,"low":0.001837,"close":0.001896},{"date":"2023-12-14","open":0.001877,"high":0.001917,"low":0.001855,"close":0.001904},{"date":"2023-12-15","open":0.001889,"high":0.00193,"low":0.001869,"close":0.001911},{"date":"2023-12-18","open":0.00191,"high":0.001917,"low":0.001877,"close":0.001888},{"date":"2023-12-19","open":0.001885,"high":0.001932,"low":0.001864,"close":0.0019},{"date":"2023-12-20","open":0.001903,"high":0.001933,"low":0.001886,"close":0.001908},{"date":"2023-12-21","open":0.0019,"high":0.001924,"low":0.001885,"close":0.00191},{"date":"2023-12-22","open":0.001904,"high":0.001914,"low":0.001868,"close":0.001887},{"date":"2023-12-26","open":0.00189,"high":0.00191,"low":0.001873,"close":0.001885},{"date":"2023-12-27","open":0.001878,"high":0.001917,"low":0.001861,"close":0.001892},{"date":"2023-12-28","open":0.001893,"high":0.001912,"low":0.001865,"close":0.001884},{"date":"2023-12-29","open":0.001886,"high":0.001903,"low":0.001861,"close":0.001878},{"date":"2024-01-02","open":0.001879,"high":0.001895,"low":0.001849,"close":0.001872},{"date":"2024-01-03","open":0.001872,"high":0.001903,"low":0.001847,"close":0.00189},{"date":"2024-01-04","open":0.001891,"high":0.001901,"low":0.001855,"close":0.001875},{"date":"2024-01-05","open":0.001877,"high":0.001904,"low":0.001835,"close":0.001857},{"date":"2024-01-08","open":0.001855,"high":0.001895,"low":0.001846,"close":0.001874},{"date":"2024-01-09","open":0.001879,"high":0.00189,"low":0.001834,"close":0.001849},{"date":"2024-01-10","open":0.001848,"high":0.001872,"low":0.001835,"close":0.001865},{"date":"2024-01-11","open":0.001866,"high":0.001896,"low":0.001833,"close":0.00187},{"date":"2024-01-12","open":0.001865,"high":0.001878,"low":0.001807,"close":0.001823},{"date":"2024-01-15","open":0.001824,"high":0.001869,"low":0.001815,"close":0.001855},{"date":"2024-01-16","open":0.001834,"high":0.001863,"low":0.001831,"close":0.001859},{"date":"2024-01-17","open":0.001856,"high":0.001881,"low":0.001828,"close":0.00186},{"date":"2024-01-18","open":0.001864,"high":0.001872,"low":0.001834,"close":0.001852},{"date":"2024-01-19","open":0.001853,"high":0.001875,"low":0.001833,"close":0.001866},{"date":"2024-01-22","open":0.001865,"high":0.001879,"low":0.001841,"close":0.001861},{"date":"2024-01-23","open":0.001853,"high":0.001885,"low":0.001838,"close":0.001873},{"date":"2024-01-24","open":0.001874,"high":0.001933,"low":0.001862,"close":0.001928},{"date":"2024-01-25","open":0.001923,"high":0.001943,"low":0.001905,"close":0.001917},{"date":"2024-01-26","open":0.001914,"high":0.001928,"low":0.001896,"close":0.001909},{"date":"2024-01-29","open":0.001903,"high":0.001927,"low":0.001879,"close":0.001915},{"date":"2024-01-30","open":0.001894,"high":0.001913,"low":0.001867,"close":0.001907},{"date":"2024-01-31","open":0.001904,"high":0.001926,"low":0.001872,"close":0.001889},{"date":"2024-02-01","open":0.001893,"high":0.001905,"low":0.001846,"close":0.001861},{"date":"2024-02-02","open":0.00186,"high":0.001889,"low":0.00184,"close":0.001861},{"date":"2024-02-05","open":0.001856,"high":0.001887,"low":0.001828,"close":0.001846},{"date":"2024-02-06","open":0.001849,"high":0.001863,"low":0.001832,"close":0.001843},{"date":"2024-02-07","open":0.001844,"high":0.001854,"low":0.00181,"close":0.001821},{"date":"2024-02-08","open":0.001821,"high":0.00185,"low":0.001791,"close":0.001808},{"date":"2024-02-09","open":0.001809,"high":0.001825,"low":0.001781,"close":0.001806},{"date":"2024-02-12","open":0.00181,"high":0.00184,"low":0.001796,"close":0.001832},{"date":"2024-02-13","open":0.00183,"high":0.001875,"low":0.001809,"close":0.001849},{"date":"2024-02-14","open":0.001849,"high":0.001866,"low":0.001837,"close":0.001846},{"date":"2024-02-15","open":0.001848,"high":0.001879,"low":0.001832,"close":0.001865},{"date":"2024-02-16","open":0.001865,"high":0.001916,"low":0.001852,"close":0.001896},{"date":"2024-02-19","open":0.001884,"high":0.001913,"low":0.00186,"close":0.001896},{"date":"2024-02-20","open":0.001918,"high":0.001918,"low":0.001906,"close":0.001907},{"date":"2024-02-21","open":0.001894,"high":0.001925,"low":0.001885,"close":0.001905},{"date":"2024-02-22","open":0.001905,"high":0.001923,"low":0.00189,"close":0.001919},{"date":"2024-02-23","open":0.001915,"high":0.001926,"low":0.001872,"close":0.001893},{"date":"2024-02-26","open":0.001894,"high":0.001903,"low":0.001865,"close":0.001874},{"date":"2024-02-27","open":0.001871,"high":0.001888,"low":0.001862,"close":0.001873},{"date":"2024-02-28","open":0.001889,"high":0.001896,"low":0.001867,"close":0.00188},{"date":"2024-02-29","open":0.001878,"high":0.0019,"low":0.001862,"close":0.001872},{"date":"2024-03-01","open":0.001874,"high":0.001892,"low":0.001821,"close":0.001843},{"date":"2024-03-04","open":0.001844,"high":0.001862,"low":0.001806,"close":0.001814},{"date":"2024-03-05","open":0.001817,"high":0.001828,"low":0.001785,"close":0.001796},{"date":"2024-03-06","open":0.001799,"high":0.001828,"low":0.001776,"close":0.001795},{"date":"2024-03-07","open":0.001796,"high":0.001832,"low":0.001781,"close":0.001813},{"date":"2024-03-08","open":0.001812,"high":0.001826,"low":0.001762,"close":0.001781},{"date":"2024-03-11","open":0.00178,"high":0.001803,"low":0.001767,"close":0.001795},{"date":"2024-03-12","open":0.001796,"high":0.001833,"low":0.001781,"close":0.001815},{"date":"2024-03-13","open":0.00182,"high":0.001883,"low":0.001793,"close":0.001862},{"date":"2024-03-14","open":0.001863,"high":0.001892,"low":0.001842,"close":0.001866},{"date":"2024-03-15","open":0.00187,"high":0.001916,"low":0.001858,"close":0.001908},{"date":"2024-03-18","open":0.001908,"high":0.001937,"low":0.001893,"close":0.001908},{"date":"2024-03-19","open":0.001911,"high":0.001924,"low":0.001873,"close":0.001887},{"date":"2024-03-20","open":0.001882,"high":0.001903,"low":0.001837,"close":0.001875},{"date":"2024-03-21","open":0.001867,"high":0.001904,"low":0.001816,"close":0.001858},{"date":"2024-03-22","open":0.001862,"high":0.001884,"low":0.001827,"close":0.001855},{"date":"2024-03-25","open":0.001846,"high":0.00187,"low":0.001828,"close":0.001845},{"date":"2024-03-26","open":0.001846,"high":0.001858,"low":0.001809,"close":0.001841},{"date":"2024-03-27","open":0.00182,"high":0.001831,"low":0.001789,"close":0.001808},{"date":"2024-03-28","open":0.001811,"high":0.00183,"low":0.001765,"close":0.00179},{"date":"2024-04-01","open":0.001784,"high":0.001813,"low":0.00176,"close":0.001794},{"date":"2024-04-02","open":0.001785,"high":0.001807,"low":0.001756,"close":0.001784},{"date":"2024-04-03","open":0.001773,"high":0.001845,"low":0.001753,"close":0.001812},{"date":"2024-04-04","open":0.001815,"high":0.001852,"low":0.001807,"close":0.001841},{"date":"2024-04-05","open":0.001827,"high":0.001856,"low":0.001773,"close":0.001806},{"date":"2024-04-08","open":0.001807,"high":0.001854,"low":0.001759,"close":0.001819},{"date":"2024-04-09","open":0.001821,"high":0.00184,"low":0.001783,"close":0.001814},{"date":"2024-04-10","open":0.001813,"high":0.001855,"low":0.001783,"close":0.001823},{"date":"2024-04-11","open":0.001819,"high":0.001835,"low":0.001765,"close":0.001792},{"date":"2024-04-12","open":0.001783,"high":0.001856,"low":0.001735,"close":0.001794},{"date":"2024-04-15","open":0.001837,"high":0.001879,"low":0.001776,"close":0.001838},{"date":"2024-04-16","open":0.001825,"high":0.001841,"low":0.001771,"close":0.001787},{"date":"2024-04-17","open":0.001791,"high":0.001848,"low":0.001776,"close":0.001817},{"date":"2024-04-18","open":0.001826,"high":0.001871,"low":0.001795,"close":0.00185},{"date":"2024-04-19","open":0.00185,"high":0.001891,"low":0.001807,"close":0.001863},{"date":"2024-04-22","open":0.001867,"high":0.001946,"low":0.001854,"close":0.001908},{"date":"2024-04-23","open":0.001914,"high":0.001949,"low":0.001868,"close":0.001893},{"date":"2024-04-24","open":0.001895,"high":0.001932,"low":0.001878,"close":0.001906},{"date":"2024-04-25","open":0.001915,"high":0.001967,"low":0.001882,"close":0.001928},{"date":"2024-04-26","open":0.001938,"high":0.001967,"low":0.001917,"close":0.001944},{"date":"2024-04-29","open":0.001952,"high":0.002008,"low":0.001936,"close":0.001984},{"date":"2024-04-30","open":0.001994,"high":0.002044,"low":0.001934,"close":0.001982},{"date":"2024-05-01","open":0.001976,"high":0.002006,"low":0.001929,"close":0.001967},{"date":"2024-05-02","open":0.001961,"high":0.001997,"low":0.001912,"close":0.001942},{"date":"2024-05-03","open":0.001946,"high":0.001999,"low":0.001923,"close":0.001974},{"date":"2024-05-06","open":0.001978,"high":0.002016,"low":0.001937,"close":0.00198},{"date":"2024-05-07","open":0.001974,"high":0.002004,"low":0.001953,"close":0.001982},{"date":"2024-05-08","open":0.001977,"high":0.001989,"low":0.001934,"close":0.001956},{"date":"2024-05-09","open":0.001961,"high":0.00199,"low":0.001919,"close":0.001959},{"date":"2024-05-10","open":0.001955,"high":0.002018,"low":0.001927,"close":0.001963},{"date":"2024-05-13","open":0.001964,"high":0.002043,"low":0.001947,"close":0.002034},{"date":"2024-05-14","open":0.002036,"high":0.002147,"low":0.002015,"close":0.002074},{"date":"2024-05-15","open":0.002074,"high":0.002176,"low":0.002009,"close":0.002056},{"date":"2024-05-16","open":0.002058,"high":0.002114,"low":0.002015,"close":0.002044},{"date":"2024-05-17","open":0.00205,"high":0.00214,"low":0.001997,"close":0.002089},{"date":"2024-05-20","open":0.002097,"high":0.002156,"low":0.002039,"close":0.002083},{"date":"2024-05-21","open":0.002101,"high":0.002151,"low":0.002056,"close":0.002105},{"date":"2024-05-22","open":0.002104,"high":0.002159,"low":0.001971,"close":0.002026},{"date":"2024-05-23","open":0.002015,"high":0.002089,"low":0.001988,"close":0.002051},{"date":"2024-05-24","open":0.002049,"high":0.002073,"low":0.002021,"close":0.002036},{"date":"2024-05-27","open":0.002036,"high":0.002101,"low":0.002008,"close":0.00206},{"date":"2024-05-28","open":0.002081,"high":0.002096,"low":0.00206,"close":0.00207},{"date":"2024-05-29","open":0.002063,"high":0.002096,"low":0.00201,"close":0.002046},{"date":"2024-05-30","open":0.002025,"high":0.002042,"low":0.001947,"close":0.001969},{"date":"2024-05-31","open":0.001971,"high":0.001996,"low":0.00192,"close":0.001962},{"date":"2024-06-03","open":0.00197,"high":0.00201,"low":0.001935,"close":0.00197},{"date":"2024-06-04","open":0.001975,"high":0.002011,"low":0.001908,"close":0.001933},{"date":"2024-06-05","open":0.001938,"high":0.001977,"low":0.0019,"close":0.001939},{"date":"2024-06-06","open":0.001948,"high":0.001976,"low":0.001925,"close":0.001957},{"date":"2024-06-07","open":0.00195,"high":0.002033,"low":0.001848,"close":0.001928},{"date":"2024-06-10","open":0.001924,"high":0.001977,"low":0.001901,"close":0.001953},{"date":"2024-06-11","open":0.001957,"high":0.001972,"low":0.001901,"close":0.001938},{"date":"2024-06-12","open":0.001935,"high":0.001982,"low":0.001909,"close":0.001939},{"date":"2024-06-13","open":0.001937,"high":0.001975,"low":0.001904,"close":0.001933},{"date":"2024-06-14","open":0.001934,"high":0.001947,"low":0.001888,"close":0.001913},{"date":"2024-06-17","open":0.001915,"high":0.001936,"low":0.001873,"close":0.00191},{"date":"2024-06-18","open":0.001911,"high":0.001939,"low":0.001863,"close":0.001913},{"date":"2024-06-19","open":0.001916,"high":0.001962,"low":0.001881,"close":0.001926},{"date":"2024-06-20","open":0.001923,"high":0.001962,"low":0.001881,"close":0.001911},{"date":"2024-06-21","open":0.001923,"high":0.00196,"low":0.001858,"close":0.001905},{"date":"2024-06-24","open":0.001898,"high":0.001912,"low":0.001876,"close":0.001893},{"date":"2024-06-25","open":0.001886,"high":0.001914,"low":0.001854,"close":0.001878},{"date":"2024-06-26","open":0.001875,"high":0.001908,"low":0.001852,"close":0.001889},{"date":"2024-06-27","open":0.001894,"high":0.001905,"low":0.001848,"close":0.001861},{"date":"2024-06-28","open":0.001854,"high":0.001901,"low":0.001843,"close":0.001877},{"date":"2024-07-01","open":0.001873,"high":0.001906,"low":0.001853,"close":0.001889},{"date":"2024-07-02","open":0.001886,"high":0.001921,"low":0.001872,"close":0.001894},{"date":"2024-07-03","open":0.001893,"high":0.001953,"low":0.001859,"close":0.001913},{"date":"2024-07-04","open":0.001913,"high":0.001995,"low":0.001879,"close":0.00194},{"date":"2024-07-05","open":0.001913,"high":0.001995,"low":0.001874,"close":0.001945},{"date":"2024-07-08","open":0.001949,"high":0.001981,"low":0.001912,"close":0.001954},{"date":"2024-07-09","open":0.001947,"high":0.001974,"low":0.001914,"close":0.001933},{"date":"2024-07-10","open":0.001933,"high":0.001965,"low":0.0019,"close":0.001937},{"date":"2024-07-11","open":0.001932,"high":0.001946,"low":0.001853,"close":0.001861},{"date":"2024-07-12","open":0.00187,"high":0.00192,"low":0.001847,"close":0.001897},{"date":"2024-07-15","open":0.001894,"high":0.001913,"low":0.001841,"close":0.001864},{"date":"2024-07-16","open":0.001859,"high":0.001866,"low":0.00179,"close":0.001803},{"date":"2024-07-17","open":0.001802,"high":0.001826,"low":0.001769,"close":0.001792},{"date":"2024-07-18","open":0.001793,"high":0.001813,"low":0.001716,"close":0.001742},{"date":"2024-07-19","open":0.001741,"high":0.001791,"low":0.001727,"close":0.001766},{"date":"2024-07-22","open":0.001762,"high":0.001787,"low":0.001724,"close":0.001753},{"date":"2024-07-23","open":0.001749,"high":0.001764,"low":0.001713,"close":0.001728},{"date":"2024-07-24","open":0.001728,"high":0.001743,"low":0.001675,"close":0.001701},{"date":"2024-07-25","open":0.001702,"high":0.001767,"low":0.001681,"close":0.001753},{"date":"2024-07-26","open":0.001741,"high":0.001765,"low":0.001716,"close":0.001732},{"date":"2024-07-29","open":0.001723,"high":0.001753,"low":0.001691,"close":0.001718},{"date":"2024-07-30","open":0.001685,"high":0.001693,"low":0.001639,"close":0.001666},{"date":"2024-07-31","open":0.001668,"high":0.001719,"low":0.001637,"close":0.001689},{"date":"2024-08-01","open":0.001682,"high":0.001707,"low":0.001618,"close":0.001646},{"date":"2024-08-02","open":0.001633,"high":0.001685,"low":0.001608,"close":0.001661},{"date":"2024-08-05","open":0.001655,"high":0.001726,"low":0.001572,"close":0.001636},{"date":"2024-08-06","open":0.001633,"high":0.001676,"low":0.00161,"close":0.001656},{"date":"2024-08-07","open":0.001648,"high":0.00166,"low":0.001602,"close":0.001625},{"date":"2024-08-08","open":0.001623,"high":0.001646,"low":0.00159,"close":0.001607},{"date":"2024-08-09","open":0.001615,"high":0.001649,"low":0.001605,"close":0.001614},{"date":"2024-08-12","open":0.001612,"high":0.001662,"low":0.00158,"close":0.001625},{"date":"2024-08-13","open":0.001619,"high":0.00163,"low":0.001593,"close":0.001616},{"date":"2024-08-14","open":0.00162,"high":0.001654,"low":0.001601,"close":0.001629},{"date":"2024-08-15","open":0.001626,"high":0.001686,"low":0.001606,"close":0.001665},{"date":"2024-08-16","open":0.001661,"high":0.001673,"low":0.001607,"close":0.001633},{"date":"2024-08-19","open":0.001628,"high":0.001664,"low":0.001624,"close":0.001645},{"date":"2024-08-20","open":0.001651,"high":0.00166,"low":0.00161,"close":0.00163},{"date":"2024-08-21","open":0.001628,"high":0.001667,"low":0.001616,"close":0.001645},{"date":"2024-08-22","open":0.001649,"high":0.001683,"low":0.001618,"close":0.001648},{"date":"2024-08-23","open":0.001641,"high":0.001677,"low":0.001619,"close":0.00165},{"date":"2024-08-26","open":0.001653,"high":0.001666,"low":0.001636,"close":0.001651},{"date":"2024-08-27","open":0.001649,"high":0.001676,"low":0.001635,"close":0.00166},{"date":"2024-08-28","open":0.001654,"high":0.001676,"low":0.001613,"close":0.001635},{"date":"2024-08-29","open":0.001659,"high":0.001676,"low":0.00163,"close":0.001649},{"date":"2024-08-30","open":0.001648,"high":0.001693,"low":0.001641,"close":0.001666},{"date":"2024-09-02","open":0.001663,"high":0.001688,"low":0.001597,"close":0.001622},{"date":"2024-09-03","open":0.001659,"high":0.001678,"low":0.001596,"close":0.001619},{"date":"2024-09-04","open":0.00162,"high":0.001644,"low":0.001597,"close":0.001615},{"date":"2024-09-05","open":0.001618,"high":0.001652,"low":0.001583,"close":0.001627},{"date":"2024-09-06","open":0.001625,"high":0.001661,"low":0.001587,"close":0.001614},{"date":"2024-09-09","open":0.001609,"high":0.001655,"low":0.001601,"close":0.001636},{"date":"2024-09-10","open":0.001633,"high":0.001645,"low":0.001602,"close":0.001611},{"date":"2024-09-11","open":0.00161,"high":0.001649,"low":0.0016,"close":0.001629},{"date":"2024-09-12","open":0.00164,"high":0.001669,"low":0.001606,"close":0.001626},{"date":"2024-09-13","open":0.001627,"high":0.001644,"low":0.001601,"close":0.001623},{"date":"2024-09-16","open":0.00162,"high":0.001659,"low":0.001603,"close":0.001638},{"date":"2024-09-17","open":0.001635,"high":0.001664,"low":0.001627,"close":0.001648},{"date":"2024-09-18","open":0.001648,"high":0.001688,"low":0.001613,"close":0.001654},{"date":"2024-09-19","open":0.001653,"high":0.001702,"low":0.001619,"close":0.001663},{"date":"2024-09-20","open":0.001665,"high":0.001682,"low":0.001629,"close":0.001641},{"date":"2024-09-23","open":0.001637,"high":0.001654,"low":0.001607,"close":0.001639},{"date":"2024-09-24","open":0.001638,"high":0.001712,"low":0.001614,"close":0.001678},{"date":"2024-09-25","open":0.001687,"high":0.001703,"low":0.001652,"close":0.001672},{"date":"2024-09-26","open":0.001673,"high":0.001738,"low":0.001652,"close":0.001721},{"date":"2024-09-27","open":0.001724,"high":0.001748,"low":0.001697,"close":0.001724},{"date":"2024-09-30","open":0.001734,"high":0.00181,"low":0.001673,"close":0.001712},{"date":"2024-10-01","open":0.001714,"high":0.001743,"low":0.001682,"close":0.001706},{"date":"2024-10-02","open":0.001704,"high":0.001753,"low":0.001697,"close":0.001741},{"date":"2024-10-03","open":0.001741,"high":0.001756,"low":0.001684,"close":0.001699},{"date":"2024-10-04","open":0.0017,"high":0.001737,"low":0.001686,"close":0.001715},{"date":"2024-10-07","open":0.001712,"high":0.001734,"low":0.001685,"close":0.001713},{"date":"2024-10-08","open":0.001712,"high":0.001746,"low":0.001655,"close":0.001691},{"date":"2024-10-09","open":0.001694,"high":0.001717,"low":0.001655,"close":0.001675},{"date":"2024-10-10","open":0.001681,"high":0.001701,"low":0.001654,"close":0.001678},{"date":"2024-10-11","open":0.00168,"high":0.001701,"low":0.001649,"close":0.001679},{"date":"2024-10-14","open":0.001665,"high":0.001681,"low":0.001634,"close":0.001653},{"date":"2024-10-15","open":0.001653,"high":0.001662,"low":0.001612,"close":0.001619},{"date":"2024-10-16","open":0.00162,"high":0.001643,"low":0.001602,"close":0.001623},{"date":"2024-10-17","open":0.001624,"high":0.001642,"low":0.001582,"close":0.001597},{"date":"2024-10-18","open":0.0016,"high":0.00163,"low":0.00158,"close":0.001606},{"date":"2024-10-21","open":0.001604,"high":0.001633,"low":0.001578,"close":0.001592},{"date":"2024-10-22","open":0.001594,"high":0.001612,"low":0.001572,"close":0.001587},{"date":"2024-10-23","open":0.001588,"high":0.001615,"low":0.001554,"close":0.001589},{"date":"2024-10-24","open":0.001588,"high":0.001612,"low":0.001568,"close":0.001583},{"date":"2024-10-25","open":0.001588,"high":0.001608,"low":0.001567,"close":0.001587},{"date":"2024-10-28","open":0.001589,"high":0.001602,"low":0.001571,"close":0.001583},{"date":"2024-10-29","open":0.001586,"high":0.00161,"low":0.001553,"close":0.001568},{"date":"2024-10-30","open":0.001566,"high":0.001575,"low":0.001543,"close":0.001554},{"date":"2024-10-31","open":0.001557,"high":0.001597,"low":0.001544,"close":0.001579},{"date":"2024-11-01","open":0.001584,"high":0.001608,"low":0.001567,"close":0.00159},{"date":"2024-11-04","open":0.001587,"high":0.001624,"low":0.001576,"close":0.001614},{"date":"2024-11-05","open":0.001614,"high":0.001644,"low":0.001602,"close":0.001627},{"date":"2024-11-06","open":0.001623,"high":0.001679,"low":0.001532,"close":0.001587},{"date":"2024-11-07","open":0.001589,"high":0.001678,"low":0.001558,"close":0.001638},{"date":"2024-11-08","open":0.001636,"high":0.001652,"low":0.001579,"close":0.001598},{"date":"2024-11-11","open":0.001602,"high":0.001655,"low":0.001568,"close":0.001615},{"date":"2024-11-12","open":0.001617,"high":0.001641,"low":0.001569,"close":0.001587},{"date":"2024-11-13","open":0.001591,"high":0.001616,"low":0.001549,"close":0.001579},{"date":"2024-11-14","open":0.001579,"high":0.001613,"low":0.001547,"close":0.001589},{"date":"2024-11-15","open":0.001587,"high":0.00163,"low":0.001573,"close":0.001581},{"date":"2024-11-18","open":0.001581,"high":0.00161,"low":0.001546,"close":0.001576},{"date":"2024-11-19","open":0.001576,"high":0.001597,"low":0.001547,"close":0.001574},{"date":"2024-11-20","open":0.001581,"high":0.001594,"low":0.001556,"close":0.001567},{"date":"2024-11-21","open":0.001565,"high":0.001571,"low":0.001531,"close":0.001542},{"date":"2024-11-22","open":0.001538,"high":0.001543,"low":0.001494,"close":0.001507},{"date":"2024-11-25","open":0.001506,"high":0.001579,"low":0.001501,"close":0.001566},{"date":"2024-11-26","open":0.001564,"high":0.001579,"low":0.00153,"close":0.001545},{"date":"2024-11-27","open":0.001554,"high":0.001574,"low":0.001536,"close":0.001553},{"date":"2024-11-28","open":0.001556,"high":0.001576,"low":0.001531,"close":0.001544},{"date":"2024-11-29","open":0.001547,"high":0.001564,"low":0.001521,"close":0.001536},{"date":"2024-12-02","open":0.001549,"high":0.001568,"low":0.001524,"close":0.001554},{"date":"2024-12-03","open":0.001555,"high":0.001604,"low":0.001535,"close":0.001575},{"date":"2024-12-04","open":0.001574,"high":0.001588,"low":0.001555,"close":0.00157},{"date":"2024-12-05","open":0.001569,"high":0.0016,"low":0.001558,"close":0.001583},{"date":"2024-12-06","open":0.001582,"high":0.001614,"low":0.001567,"close":0.001578},{"date":"2024-12-09","open":0.001576,"high":0.001621,"low":0.001548,"close":0.001592},{"date":"2024-12-10","open":0.001587,"high":0.001596,"low":0.001555,"close":0.001572},{"date":"2024-12-11","open":0.00157,"high":0.00159,"low":0.001533,"close":0.001547},{"date":"2024-12-12","open":0.001548,"high":0.001608,"low":0.001527,"close":0.001567},{"date":"2024-12-13","open":0.001568,"high":0.001593,"low":0.00154,"close":0.001569},{"date":"2024-12-16","open":0.001573,"high":0.001585,"low":0.001554,"close":0.00157},{"date":"2024-12-17","open":0.001571,"high":0.001586,"low":0.001545,"close":0.001558},{"date":"2024-12-18","open":0.001557,"high":0.001605,"low":0.001532,"close":0.001567},{"date":"2024-12-19","open":0.001573,"high":0.001586,"low":0.001541,"close":0.001563},{"date":"2024-12-20","open":0.001565,"high":0.001579,"low":0.001534,"close":0.00155},{"date":"2024-12-23","open":0.001553,"high":0.001574,"low":0.00154,"close":0.001554},{"date":"2024-12-24","open":0.001557,"high":0.001571,"low":0.00155,"close":0.001559},{"date":"2024-12-25","open":0.00156,"high":0.001562,"low":0.001556,"close":0.001559},{"date":"2024-12-26","open":0.00156,"high":0.001574,"low":0.001533,"close":0.001555},{"date":"2024-12-27","open":0.001559,"high":0.001581,"low":0.001548,"close":0.001566},{"date":"2024-12-30","open":0.001565,"high":0.00159,"low":0.001546,"close":0.001563},{"date":"2024-12-31","open":0.001561,"high":0.001568,"low":0.001517,"close":0.001525},{"date":"2025-01-01","open":0.001526,"high":0.001528,"low":0.001522,"close":0.001527},{"date":"2025-01-02","open":0.001526,"high":0.001539,"low":0.001498,"close":0.001508},{"date":"2025-01-03","open":0.001511,"high":0.001541,"low":0.001495,"close":0.001534},{"date":"2025-01-06","open":0.001537,"high":0.0016,"low":0.001524,"close":0.001572},{"date":"2025-01-07","open":0.001569,"high":0.001594,"low":0.001546,"close":0.001574},{"date":"2025-01-08","open":0.001568,"high":0.001607,"low":0.001551,"close":0.001594},{"date":"2025-01-09","open":0.001593,"high":0.001627,"low":0.001579,"close":0.001602},{"date":"2025-01-10","open":0.001602,"high":0.001623,"low":0.001566,"close":0.001585},{"date":"2025-01-13","open":0.001577,"high":0.001624,"low":0.001569,"close":0.001615},{"date":"2025-01-14","open":0.001613,"high":0.001634,"low":0.0016,"close":0.001619},{"date":"2025-01-15","open":0.001615,"high":0.00164,"low":0.001586,"close":0.001615},{"date":"2025-01-16","open":0.001615,"high":0.001635,"low":0.00159,"close":0.001614},{"date":"2025-01-17","open":0.001615,"high":0.001638,"low":0.001575,"close":0.001589},{"date":"2025-01-20","open":0.00159,"high":0.001613,"low":0.001546,"close":0.001573},{"date":"2025-01-21","open":0.00157,"high":0.001582,"low":0.00155,"close":0.001565},{"date":"2025-01-22","open":0.001573,"high":0.001575,"low":0.001543,"close":0.001552},{"date":"2025-01-23","open":0.001552,"high":0.001582,"low":0.001531,"close":0.001565},{"date":"2025-01-24","open":0.001567,"high":0.00159,"low":0.001542,"close":0.001555},{"date":"2025-01-27","open":0.001552,"high":0.001579,"low":0.00152,"close":0.001545},{"date":"2025-01-28","open":0.001547,"high":0.001563,"low":0.001527,"close":0.001534},{"date":"2025-01-29","open":0.001534,"high":0.001562,"low":0.001514,"close":0.001546},{"date":"2025-01-30","open":0.001533,"high":0.001555,"low":0.001493,"close":0.001514},{"date":"2025-01-31","open":0.00151,"high":0.001528,"low":0.001487,"close":0.001509},{"date":"2025-02-03","open":0.001496,"high":0.001548,"low":0.001457,"close":0.001507},{"date":"2025-02-04","open":0.00152,"high":0.001541,"low":0.001497,"close":0.001514},{"date":"2025-02-05","open":0.001517,"high":0.001553,"low":0.001494,"close":0.001536},{"date":"2025-02-06","open":0.001538,"high":0.00158,"low":0.001524,"close":0.001551},{"date":"2025-02-07","open":0.001548,"high":0.001602,"low":0.001531,"close":0.001589},{"date":"2025-02-10","open":0.001594,"high":0.001637,"low":0.001556,"close":0.001604},{"date":"2025-02-11","open":0.001598,"high":0.001617,"low":0.00153,"close":0.001569},{"date":"2025-02-12","open":0.001571,"high":0.001633,"low":0.001558,"close":0.001606},{"date":"2025-02-13","open":0.001603,"high":0.001637,"low":0.001583,"close":0.001622},{"date":"2025-02-14","open":0.001617,"high":0.001674,"low":0.001564,"close":0.001608},{"date":"2025-02-17","open":0.001605,"high":0.001617,"low":0.001536,"close":0.001557},{"date":"2025-02-18","open":0.001594,"high":0.001599,"low":0.00155,"close":0.001564},{"date":"2025-02-19","open":0.001553,"high":0.001571,"low":0.001535,"close":0.001554},{"date":"2025-02-20","open":0.00155,"high":0.001578,"low":0.001529,"close":0.00156},{"date":"2025-02-21","open":0.00156,"high":0.001575,"low":0.001529,"close":0.001544},{"date":"2025-02-24","open":0.001537,"high":0.001557,"low":0.001512,"close":0.001524},{"date":"2025-02-25","open":0.001519,"high":0.001609,"low":0.001505,"close":0.001535},{"date":"2025-02-26","open":0.00159,"high":0.001619,"low":0.001536,"close":0.001549},{"date":"2025-02-27","open":0.001564,"high":0.001622,"low":0.001549,"close":0.001595},{"date":"2025-02-28","open":0.001591,"high":0.001616,"low":0.001558,"close":0.001597},{"date":"2025-03-03","open":0.001593,"high":0.001624,"low":0.001561,"close":0.001588},{"date":"2025-03-04","open":0.00158,"high":0.001602,"low":0.001537,"close":0.00156},{"date":"2025-03-05","open":0.001564,"high":0.001662,"low":0.001546,"close":0.001638},{"date":"2025-03-06","open":0.00164,"high":0.001674,"low":0.001613,"close":0.001643},{"date":"2025-03-07","open":0.001636,"high":0.001651,"low":0.001593,"close":0.001616},{"date":"2025-03-10","open":0.001615,"high":0.001641,"low":0.001582,"close":0.001609},{"date":"2025-03-11","open":0.001607,"high":0.001667,"low":0.001579,"close":0.001632},{"date":"2025-03-12","open":0.00164,"high":0.001684,"low":0.001619,"close":0.001646},{"date":"2025-03-13","open":0.001645,"high":0.001677,"low":0.001598,"close":0.001647},{"date":"2025-03-14","open":0.001642,"high":0.001659,"low":0.001614,"close":0.001631},{"date":"2025-03-17","open":0.001631,"high":0.001666,"low":0.001619,"close":0.00165},{"date":"2025-03-18","open":0.001654,"high":0.00167,"low":0.001626,"close":0.00165},{"date":"2025-03-19","open":0.001645,"high":0.001691,"low":0.001632,"close":0.001677},{"date":"2025-03-20","open":0.001676,"high":0.001698,"low":0.001649,"close":0.001679},{"date":"2025-03-21","open":0.001674,"high":0.00171,"low":0.001645,"close":0.001692},{"date":"2025-03-24","open":0.001683,"high":0.001724,"low":0.00167,"close":0.001689},{"date":"2025-03-25","open":0.001686,"high":0.001737,"low":0.001669,"close":0.001722},{"date":"2025-03-26","open":0.001728,"high":0.001781,"low":0.00172,"close":0.001735},{"date":"2025-03-27","open":0.001732,"high":0.001744,"low":0.001657,"close":0.001672},{"date":"2025-03-28","open":0.001652,"high":0.001669,"low":0.00162,"close":0.001647},{"date":"2025-03-31","open":0.001645,"high":0.001653,"low":0.001577,"close":0.001598},{"date":"2025-04-01","open":0.001601,"high":0.001634,"low":0.001575,"close":0.0016},{"date":"2025-04-02","open":0.001598,"high":0.001641,"low":0.001557,"close":0.001592},{"date":"2025-04-03","open":0.001564,"high":0.001627,"low":0.001504,"close":0.001547},{"date":"2025-04-04","open":0.001534,"high":0.001591,"low":0.001383,"close":0.00145},{"date":"2025-04-07","open":0.001424,"high":0.001503,"low":0.001307,"close":0.001408},{"date":"2025-04-08","open":0.001439,"high":0.001461,"low":0.001347,"close":0.001386},{"date":"2025-04-09","open":0.00137,"high":0.001499,"low":0.001295,"close":0.001361},{"date":"2025-04-10","open":0.001441,"high":0.001447,"low":0.001349,"close":0.001365},{"date":"2025-04-11","open":0.001371,"high":0.00143,"low":0.001326,"close":0.001394},{"date":"2025-04-14","open":0.001414,"high":0.001461,"low":0.001386,"close":0.001434},{"date":"2025-04-15","open":0.001442,"high":0.001446,"low":0.001395,"close":0.001428},{"date":"2025-04-16","open":0.00142,"high":0.001448,"low":0.001353,"close":0.0014},{"date":"2025-04-17","open":0.001393,"high":0.001441,"low":0.001354,"close":0.001424},{"date":"2025-04-21","open":0.001409,"high":0.001437,"low":0.001361,"close":0.00138},{"date":"2025-04-22","open":0.001374,"high":0.001448,"low":0.001344,"close":0.001427},{"date":"2025-04-23","open":0.001443,"high":0.001508,"low":0.00142,"close":0.00147},{"date":"2025-04-24","open":0.001464,"high":0.00148,"low":0.001424,"close":0.00145},{"date":"2025-04-25","open":0.001452,"high":0.001493,"low":0.001399,"close":0.001467},{"date":"2025-04-28","open":0.00145,"high":0.001485,"low":0.001418,"close":0.001446},{"date":"2025-04-29","open":0.00146,"high":0.0015,"low":0.001442,"close":0.001462},{"date":"2025-04-30","open":0.001463,"high":0.001485,"low":0.001355,"close":0.001389},{"date":"2025-05-01","open":0.001399,"high":0.001459,"low":0.001393,"close":0.001436},{"date":"2025-05-02","open":0.001428,"high":0.001469,"low":0.001409,"close":0.001441},{"date":"2025-05-05","open":0.001449,"high":0.001469,"low":0.001393,"close":0.001414},{"date":"2025-05-06","open":0.001406,"high":0.001438,"low":0.001356,"close":0.001396},{"date":"2025-05-07","open":0.00138,"high":0.001428,"low":0.001338,"close":0.001374},{"date":"2025-05-08","open":0.001369,"high":0.00142,"low":0.001327,"close":0.001393},{"date":"2025-05-09","open":0.001391,"high":0.001446,"low":0.001335,"close":0.001391},{"date":"2025-05-12","open":0.001429,"high":0.001473,"low":0.001393,"close":0.001432},{"date":"2025-05-13","open":0.001429,"high":0.001469,"low":0.001408,"close":0.001454},{"date":"2025-05-14","open":0.001448,"high":0.001494,"low":0.001419,"close":0.001459},{"date":"2025-05-15","open":0.00146,"high":0.001507,"low":0.001409,"close":0.001452},{"date":"2025-05-16","open":0.001444,"high":0.001488,"low":0.001403,"close":0.001441},{"date":"2025-05-19","open":0.001431,"high":0.001458,"low":0.001402,"close":0.001444},{"date":"2025-05-20","open":0.001442,"high":0.00146,"low":0.00139,"close":0.001417},{"date":"2025-05-21","open":0.00142,"high":0.001434,"low":0.001397,"close":0.00141},{"date":"2025-05-22","open":0.001405,"high":0.001447,"low":0.001365,"close":0.00142},{"date":"2025-05-23","open":0.00142,"high":0.001488,"low":0.001375,"close":0.001437},{"date":"2025-05-26","open":0.001451,"high":0.001489,"low":0.001409,"close":0.001436},{"date":"2025-05-27","open":0.001444,"high":0.00146,"low":0.001408,"close":0.001428},{"date":"2025-05-28","open":0.001437,"high":0.001457,"low":0.001403,"close":0.001419},{"date":"2025-05-29","open":0.001413,"high":0.001452,"low":0.001386,"close":0.001398},{"date":"2025-05-30","open":0.001398,"high":0.001435,"low":0.001388,"close":0.001411},{"date":"2025-06-02","open":0.00142,"high":0.001491,"low":0.001385,"close":0.00143},{"date":"2025-06-03","open":0.001423,"high":0.00145,"low":0.001381,"close":0.001431},{"date":"2025-06-04","open":0.00144,"high":0.00146,"low":0.001419,"close":0.001438},{"date":"2025-06-05","open":0.001442,"high":0.001505,"low":0.001424,"close":0.001462},{"date":"2025-06-06","open":0.001454,"high":0.001487,"low":0.001419,"close":0.001449},{"date":"2025-06-09","open":0.001452,"high":0.001491,"low":0.001436,"close":0.001468},{"date":"2025-06-10","open":0.001465,"high":0.001483,"low":0.001439,"close":0.001466},{"date":"2025-06-11","open":0.001462,"high":0.001473,"low":0.001412,"close":0.00144},{"date":"2025-06-12","open":0.001423,"high":0.001444,"low":0.001393,"close":0.001421},{"date":"2025-06-13","open":0.001421,"high":0.001429,"low":0.001358,"close":0.001394},{"date":"2025-06-16","open":0.001372,"high":0.001431,"low":0.00136,"close":0.001415},{"date":"2025-06-17","open":0.001416,"high":0.00143,"low":0.001396,"close":0.001412},{"date":"2025-06-18","open":0.001424,"high":0.001436,"low":0.001419,"close":0.001424},{"date":"2025-06-19","open":0.001432,"high":0.001452,"low":0.001393,"close":0.001428},{"date":"2025-06-20","open":0.001442,"high":0.001446,"low":0.001408,"close":0.001433},{"date":"2025-06-23","open":0.001403,"high":0.001463,"low":0.001397,"close":0.001428},{"date":"2025-06-24","open":0.001444,"high":0.001496,"low":0.001431,"close":0.001462},{"date":"2025-06-25","open":0.001467,"high":0.001482,"low":0.001454,"close":0.001471},{"date":"2025-06-26","open":0.001473,"high":0.001535,"low":0.001461,"close":0.001513},{"date":"2025-06-27","open":0.001529,"high":0.001575,"low":0.001503,"close":0.001558},{"date":"2025-06-30","open":0.00156,"high":0.001581,"low":0.001524,"close":0.001537},{"date":"2025-07-01","open":0.001541,"high":0.001567,"low":0.001506,"close":0.001522},{"date":"2025-07-02","open":0.001522,"high":0.001562,"low":0.001506,"close":0.001547},{"date":"2025-07-03","open":0.001543,"high":0.001567,"low":0.001516,"close":0.001538},{"date":"2025-07-04","open":0.001514,"high":0.001541,"low":0.001486,"close":0.001504},{"date":"2025-07-07","open":0.001514,"high":0.001516,"low":0.001487,"close":0.001496},{"date":"2025-07-08","open":0.001497,"high":0.001789,"low":0.001482,"close":0.001714},{"date":"2025-07-09","open":0.001655,"high":0.001742,"low":0.001631,"close":0.001652},{"date":"2025-07-10","open":0.001668,"high":0.001713,"low":0.001655,"close":0.001681},{"date":"2025-07-11","open":0.001689,"high":0.001699,"low":0.001619,"close":0.001666},{"date":"2025-07-14","open":0.001653,"high":0.001673,"low":0.001609,"close":0.001652},{"date":"2025-07-15","open":0.001648,"high":0.001687,"low":0.001627,"close":0.001672},{"date":"2025-07-16","open":0.001656,"high":0.001674,"low":0.001615,"close":0.001645},{"date":"2025-07-17","open":0.001645,"high":0.001668,"low":0.00163,"close":0.001648},{"date":"2025-07-18","open":0.001642,"high":0.001683,"low":0.001632,"close":0.001669},{"date":"2025-07-21","open":0.001666,"high":0.001692,"low":0.001628,"close":0.001655},{"date":"2025-07-22","open":0.001654,"high":0.0017,"low":0.001617,"close":0.001661},{"date":"2025-07-23","open":0.001674,"high":0.001749,"low":0.001658,"close":0.001713},{"date":"2025-07-24","open":0.00172,"high":0.001776,"low":0.0017,"close":0.00172},{"date":"2025-07-25","open":0.001728,"high":0.001756,"low":0.001701,"close":0.001734},{"date":"2025-07-28","open":0.001745,"high":0.001772,"low":0.001622,"close":0.001697},{"date":"2025-07-29","open":0.001697,"high":0.001717,"low":0.001667,"close":0.001692},{"date":"2025-07-30","open":0.001673,"high":0.001756,"low":0.001329,"close":0.001666},{"date":"2025-07-31","open":0.001394,"high":0.001399,"low":0.001287,"close":0.0013},{"date":"2025-08-01","open":0.001326,"high":0.001336,"low":0.001277,"close":0.001305},{"date":"2025-08-04","open":0.001303,"high":0.001318,"low":0.001279,"close":0.001295},{"date":"2025-08-05","open":0.0013,"high":0.001314,"low":0.001269,"close":0.001277},{"date":"2025-08-06","open":0.001275,"high":0.0013,"low":0.001273,"close":0.001285},{"date":"2025-08-07","open":0.001286,"high":0.001297,"low":0.00126,"close":0.001274},{"date":"2025-08-08","open":0.001266,"high":0.001304,"low":0.001245,"close":0.001281},{"date":"2025-08-11","open":0.001297,"high":0.001322,"low":0.001277,"close":0.001304},{"date":"2025-08-12","open":0.001311,"high":0.001343,"low":0.001303,"close":0.001331},{"date":"2025-08-13","open":0.001329,"high":0.001341,"low":0.00131,"close":0.00132},{"date":"2025-08-14","open":0.00132,"high":0.001337,"low":0.0013,"close":0.001324},{"date":"2025-08-15","open":0.001329,"high":0.001338,"low":0.001316,"close":0.001328},{"date":"2025-08-18","open":0.001327,"high":0.001338,"low":0.001307,"close":0.001324},{"date":"2025-08-19","open":0.001325,"high":0.001338,"low":0.001304,"close":0.001317},{"date":"2025-08-20","open":0.001319,"high":0.001326,"low":0.0013,"close":0.00131},{"date":"2025-08-21","open":0.001306,"high":0.001323,"low":0.001298,"close":0.001314},{"date":"2025-08-22","open":0.001316,"high":0.001332,"low":0.001293,"close":0.001304},{"date":"2025-08-25","open":0.001305,"high":0.001321,"low":0.001302,"close":0.00131},{"date":"2025-08-26","open":0.001309,"high":0.001322,"low":0.001287,"close":0.001299},{"date":"2025-08-27","open":0.001298,"high":0.001308,"low":0.001267,"close":0.001282},{"date":"2025-08-28","open":0.001303,"high":0.001323,"low":0.001289,"close":0.001306},{"date":"2025-08-29","open":0.001307,"high":0.001327,"low":0.001289,"close":0.001306},{"date":"2025-09-01","open":0.001305,"high":0.001326,"low":0.001261,"close":0.001292},{"date":"2025-09-02","open":0.001297,"high":0.001311,"low":0.001263,"close":0.001287},{"date":"2025-09-03","open":0.00129,"high":0.001301,"low":0.001264,"close":0.001274},{"date":"2025-09-04","open":0.001275,"high":0.001293,"low":0.001257,"close":0.001264},{"date":"2025-09-05","open":0.001268,"high":0.001285,"low":0.001241,"close":0.001246},{"date":"2025-09-08","open":0.00125,"high":0.001264,"low":0.001228,"close":0.00124},{"date":"2025-09-09","open":0.001242,"high":0.001253,"low":0.001224,"close":0.001241},{"date":"2025-09-10","open":0.001249,"high":0.001267,"low":0.001234,"close":0.001254},{"date":"2025-09-11","open":0.001251,"high":0.001283,"low":0.001247,"close":0.001268},{"date":"2025-09-12","open":0.001272,"high":0.001281,"low":0.001256,"close":0.001262},{"date":"2025-09-15","open":0.001264,"high":0.00129,"low":0.001245,"close":0.001268},{"date":"2025-09-16","open":0.001269,"high":0.001272,"low":0.001252,"close":0.00126},{"date":"2025-09-17","open":0.001261,"high":0.001278,"low":0.001224,"close":0.001246},{"date":"2025-09-18","open":0.00125,"high":0.001265,"low":0.001234,"close":0.001251},{"date":"2025-09-19","open":0.001251,"high":0.001267,"low":0.001234,"close":0.001249},{"date":"2025-09-22","open":0.001244,"high":0.001251,"low":0.001216,"close":0.001227},{"date":"2025-09-23","open":0.00123,"high":0.001234,"low":0.001207,"close":0.001217},{"date":"2025-09-24","open":0.001222,"high":0.001292,"low":0.001204,"close":0.001277},{"date":"2025-09-25","open":0.00128,"high":0.001317,"low":0.001252,"close":0.001262},{"date":"2025-09-26","open":0.001266,"high":0.001275,"low":0.001236,"close":0.001253},{"date":"2025-09-29","open":0.001256,"high":0.0013,"low":0.00123,"close":0.001269},{"date":"2025-09-30","open":0.00127,"high":0.001286,"low":0.001236,"close":0.001254},{"date":"2025-10-01","open":0.001255,"high":0.001264,"low":0.001228,"close":0.001253},{"date":"2025-10-02","open":0.001257,"high":0.001298,"low":0.001236,"close":0.00128},{"date":"2025-10-03","open":0.001277,"high":0.001326,"low":0.001261,"close":0.001307},{"date":"2025-10-06","open":0.0013,"high":0.001311,"low":0.001255,"close":0.001267},{"date":"2025-10-07","open":0.001266,"high":0.001299,"low":0.001253,"close":0.001273},{"date":"2025-10-08","open":0.001271,"high":0.001287,"low":0.001241,"close":0.001252},{"date":"2025-10-09","open":0.001251,"high":0.001329,"low":0.001236,"close":0.00129},{"date":"2025-10-10","open":0.001288,"high":0.001307,"low":0.001194,"close":0.001223},{"date":"2025-10-13","open":0.001225,"high":0.001291,"low":0.00119,"close":0.001245},{"date":"2025-10-14","open":0.001242,"high":0.001261,"low":0.001177,"close":0.001206},{"date":"2025-10-15","open":0.001204,"high":0.001223,"low":0.001167,"close":0.001193},{"date":"2025-10-16","open":0.001178,"high":0.00119,"low":0.001134,"close":0.001161},{"date":"2025-10-17","open":0.001147,"high":0.001197,"low":0.001112,"close":0.001179},{"date":"2025-10-20","open":0.001169,"high":0.0012,"low":0.00113,"close":0.001155},{"date":"2025-10-21","open":0.001155,"high":0.001239,"low":0.001119,"close":0.001209},{"date":"2025-10-22","open":0.001198,"high":0.001247,"low":0.001177,"close":0.001229},{"date":"2025-10-23","open":0.001213,"high":0.001255,"low":0.001193,"close":0.001233},{"date":"2025-10-24","open":0.001228,"high":0.00127,"low":0.001218,"close":0.001238},{"date":"2025-10-27","open":0.001261,"high":0.001316,"low":0.00124,"close":0.001287},{"date":"2025-10-28","open":0.001291,"high":0.001329,"low":0.00126,"close":0.001298},{"date":"2025-10-29","open":0.001303,"high":0.001343,"low":0.001273,"close":0.001316},{"date":"2025-10-30","open":0.00132,"high":0.001333,"low":0.001248,"close":0.001271},{"date":"2025-10-31","open":0.001266,"high":0.001288,"low":0.001243,"close":0.001273},{"date":"2025-11-03","open":0.001275,"high":0.001292,"low":0.001241,"close":0.001263},{"date":"2025-11-04","open":0.001259,"high":0.001287,"low":0.001221,"close":0.001249},{"date":"2025-11-05","open":0.001251,"high":0.001272,"low":0.001222,"close":0.001249},{"date":"2025-11-06","open":0.001251,"high":0.001268,"low":0.001229,"close":0.001245},{"date":"2025-11-07","open":0.001247,"high":0.001258,"low":0.001227,"close":0.001236},{"date":"2025-11-09","open":0.00124,"high":0.00126,"low":0.001222,"close":0.001242},{"date":"2025-11-10","open":0.00124,"high":0.001279,"low":0.001204,"close":0.001239},{"date":"2025-11-11","open":0.001236,"high":0.001244,"low":0.001216,"close":0.001231},{"date":"2025-11-12","open":0.001225,"high":0.001255,"low":0.001191,"close":0.001212},{"date":"2025-11-13","open":0.001212,"high":0.001245,"low":0.001185,"close":0.001216},{"date":"2025-11-14","open":0.001212,"high":0.001263,"low":0.001187,"close":0.001237},{"date":"2025-11-16","open":0.001237,"high":0.001244,"low":0.001223,"close":0.001235},{"date":"2025-11-17","open":0.001237,"high":0.001262,"low":0.001208,"close":0.00123},{"date":"2025-11-18","open":0.001234,"high":0.001253,"low":0.001212,"close":0.001223},{"date":"2025-11-19","open":0.001221,"high":0.001243,"low":0.001198,"close":0.001229},{"date":"2025-11-20","open":0.001233,"high":0.001253,"low":0.001203,"close":0.001224},{"date":"2025-11-21","open":0.001216,"high":0.00125,"low":0.001198,"close":0.001229},{"date":"2025-11-23","open":0.001231,"high":0.001263,"low":0.001229,"close":0.001256},{"date":"2025-11-24","open":0.001231,"high":0.001244,"low":0.001199,"close":0.001213},{"date":"2025-11-25","open":0.001211,"high":0.001243,"low":0.001202,"close":0.001208},{"date":"2025-11-26","open":0.001226,"high":0.001251,"low":0.001212,"close":0.001236},{"date":"2025-11-27","open":0.00124,"high":0.001272,"low":0.001204,"close":0.001239},{"date":"2025-11-28","open":0.00123,"high":0.00126,"low":0.001197,"close":0.001229},{"date":"2025-11-30","open":0.00124,"high":0.001263,"low":0.001231,"close":0.001245},{"date":"2025-12-01","open":0.00124,"high":0.001265,"low":0.001224,"close":0.001241},{"date":"2025-12-02","open":0.001236,"high":0.001268,"low":0.001224,"close":0.001242},{"date":"2025-12-03","open":0.001237,"high":0.001287,"low":0.001227,"close":0.001273},{"date":"2025-12-04","open":0.001274,"high":0.001291,"low":0.001249,"close":0.001266},{"date":"2025-12-05","open":0.001264,"high":0.001301,"low":0.001246,"close":0.001287},{"date":"2025-12-07","open":0.001291,"high":0.001292,"low":0.001277,"close":0.001285},{"date":"2025-12-08","open":0.001291,"high":0.001307,"low":0.00127,"close":0.001291},{"date":"2025-12-09","open":0.001287,"high":0.001296,"low":0.00125,"close":0.001256},{"date":"2025-12-10","open":0.001258,"high":0.001289,"low":0.001247,"close":0.001267},{"date":"2025-12-11","open":0.001269,"high":0.001304,"low":0.001242,"close":0.001276},{"date":"2025-12-12","open":0.001274,"high":0.00129,"low":0.001203,"close":0.001238},{"date":"2025-12-14","open":0.001235,"high":0.001251,"low":0.001225,"close":0.001237},{"date":"2025-12-15","open":0.001235,"high":0.001279,"low":0.001219,"close":0.001248},{"date":"2025-12-16","open":0.001248,"high":0.00126,"low":0.001217,"close":0.001237},{"date":"2025-12-17","open":0.001237,"high":0.001262,"low":0.001223,"close":0.001243},{"date":"2025-12-18","open":0.001242,"high":0.001261,"low":0.00122,"close":0.001246},{"date":"2025-12-19","open":0.001244,"high":0.001283,"low":0.001232,"close":0.001256},{"date":"2025-12-21","open":0.001256,"high":0.001269,"low":0.001236,"close":0.00125},{"date":"2025-12-22","open":0.001256,"high":0.001271,"low":0.001222,"close":0.001233},{"date":"2025-12-23","open":0.001227,"high":0.001261,"low":0.00121,"close":0.001232},{"date":"2025-12-24","open":0.001232,"high":0.001266,"low":0.001214,"close":0.001238},{"date":"2025-12-25","open":0.001256,"high":0.001274,"low":0.001243,"close":0.001263},{"date":"2025-12-26","open":0.001256,"high":0.001303,"low":0.001237,"close":0.001283},{"date":"2025-12-28","open":0.001283,"high":0.001319,"low":0.001258,"close":0.001299},{"date":"2025-12-29","open":0.001283,"high":0.001372,"low":0.001213,"close":0.001282},{"date":"2025-12-30","open":0.001281,"high":0.001336,"low":0.001252,"close":0.001318},{"date":"2025-12-31","open":0.001322,"high":0.001349,"low":0.001286,"close":0.001309},{"date":"2026-01-01","open":0.001313,"high":0.001328,"low":0.001297,"close":0.00131},{"date":"2026-01-02","open":0.001313,"high":0.001333,"low":0.001284,"close":0.001315},{"date":"2026-01-04","open":0.001307,"high":0.001352,"low":0.001286,"close":0.001328},{"date":"2026-01-05","open":0.001307,"high":0.001379,"low":0.001276,"close":0.001342},{"date":"2026-01-06","open":0.001343,"high":0.001377,"low":0.001319,"close":0.001348},{"date":"2026-01-07","open":0.001345,"high":0.001369,"low":0.001294,"close":0.001313},{"date":"2026-01-08","open":0.001311,"high":0.001343,"low":0.001269,"close":0.001299},{"date":"2026-01-09","open":0.001294,"high":0.001331,"low":0.001268,"close":0.001311},{"date":"2026-01-11","open":0.001302,"high":0.001333,"low":0.001278,"close":0.001309},{"date":"2026-01-12","open":0.001302,"high":0.001342,"low":0.001271,"close":0.001307},{"date":"2026-01-13","open":0.001303,"high":0.001331,"low":0.001281,"close":0.001308},{"date":"2026-01-14","open":0.001307,"high":0.001339,"low":0.001291,"close":0.001306},{"date":"2026-01-15","open":0.001316,"high":0.001333,"low":0.001274,"close":0.001296},{"date":"2026-01-16","open":0.001297,"high":0.001327,"low":0.001248,"close":0.001269},{"date":"2026-01-18","open":0.001265,"high":0.001284,"low":0.001241,"close":0.001264},{"date":"2026-01-19","open":0.001265,"high":0.001284,"low":0.001204,"close":0.00122},{"date":"2026-01-20","open":0.001255,"high":0.001261,"low":0.001206,"close":0.001213},{"date":"2026-01-21","open":0.001224,"high":0.001239,"low":0.001172,"close":0.001192},{"date":"2026-01-22","open":0.001201,"high":0.001219,"low":0.001152,"close":0.001176},{"date":"2026-01-23","open":0.001175,"high":0.001217,"low":0.001159,"close":0.001194},{"date":"2026-01-25","open":0.001187,"high":0.001198,"low":0.001165,"close":0.001176},{"date":"2026-01-26","open":0.001187,"high":0.001211,"low":0.001153,"close":0.001185},{"date":"2026-01-27","open":0.00118,"high":0.00119,"low":0.001119,"close":0.001153},{"date":"2026-01-28","open":0.001152,"high":0.001165,"low":0.001089,"close":0.001117},{"date":"2026-01-29","open":0.0011,"high":0.001284,"low":0.001058,"close":0.001158},{"date":"2026-01-30","open":0.001162,"high":0.001359,"low":0.001051,"close":0.001248},{"date":"2026-02-01","open":0.001226,"high":0.001282,"low":0.001152,"close":0.001219},{"date":"2026-02-02","open":0.001226,"high":0.001335,"low":0.001134,"close":0.001252},{"date":"2026-02-03","open":0.001245,"high":0.001304,"low":0.001162,"close":0.001233},{"date":"2026-02-04","open":0.001228,"high":0.001256,"low":0.00114,"close":0.001182},{"date":"2026-02-05","open":0.00119,"high":0.001248,"low":0.001127,"close":0.001191},{"date":"2026-02-06","open":0.001194,"high":0.001261,"low":0.00112,"close":0.001181},{"date":"2026-02-08","open":0.001179,"high":0.001199,"low":0.001157,"close":0.001171},{"date":"2026-02-09","open":0.001179,"high":0.001199,"low":0.001143,"close":0.001174},{"date":"2026-02-10","open":0.001172,"high":0.00119,"low":0.001153,"close":0.001175},{"date":"2026-02-11","open":0.00117,"high":0.001209,"low":0.001145,"close":0.00117},{"date":"2026-02-12","open":0.001172,"high":0.001229,"low":0.001123,"close":0.001169},{"date":"2026-02-13","open":0.001166,"high":0.001192,"low":0.00112,"close":0.00115},{"date":"2026-02-15","open":0.001146,"high":0.001163,"low":0.00113,"close":0.001151},{"date":"2026-02-16","open":0.001146,"high":0.001195,"low":0.001109,"close":0.00115},{"date":"2026-02-17","open":0.001122,"high":0.001163,"low":0.001122,"close":0.001154},{"date":"2026-02-18","open":0.001159,"high":0.001194,"low":0.001126,"close":0.001158},{"date":"2026-02-19","open":0.001157,"high":0.001169,"low":0.001126,"close":0.001148},{"date":"2026-02-20","open":0.001149,"high":0.001176,"low":0.001117,"close":0.001149},{"date":"2026-02-22","open":0.001144,"high":0.001153,"low":0.001119,"close":0.001124},{"date":"2026-02-23","open":0.001144,"high":0.001153,"low":0.001094,"close":0.001106},{"date":"2026-02-24","open":0.001105,"high":0.001162,"low":0.001098,"close":0.001146},{"date":"2026-02-25","open":0.001144,"high":0.001169,"low":0.001125,"close":0.001145},{"date":"2026-02-26","open":0.001169,"high":0.001178,"low":0.001142,"close":0.001156},{"date":"2026-02-27","open":0.001159,"high":0.001185,"low":0.001132,"close":0.001155},{"date":"2026-03-01","open":0.001122,"high":0.001146,"low":0.001109,"close":0.001124},{"date":"2026-03-02","open":0.001122,"high":0.001156,"low":0.001091,"close":0.00112},{"date":"2026-03-03","open":0.001117,"high":0.001201,"low":0.001065,"close":0.001137},{"date":"2026-03-04","open":0.001143,"high":0.001172,"low":0.001114,"close":0.001151},{"date":"2026-03-05","open":0.001146,"high":0.001177,"low":0.00111,"close":0.001143},{"date":"2026-03-06","open":0.001143,"high":0.00116,"low":0.001115,"close":0.001126},{"date":"2026-03-08","open":0.001124,"high":0.001161,"low":0.001084,"close":0.001129},{"date":"2026-03-09","open":0.001124,"high":0.001176,"low":0.001082,"close":0.001146},{"date":"2026-03-10","open":0.001146,"high":0.001163,"low":0.001117,"close":0.001135},{"date":"2026-03-11","open":0.001141,"high":0.001153,"low":0.001115,"close":0.001138},{"date":"2026-03-12","open":0.001141,"high":0.00117,"low":0.001117,"close":0.001145},{"date":"2026-03-13","open":0.001146,"high":0.001168,"low":0.001103,"close":0.001137},{"date":"2026-03-15","open":0.001134,"high":0.001158,"low":0.001124,"close":0.001142},{"date":"2026-03-16","open":0.001134,"high":0.001179,"low":0.001121,"close":0.001166},{"date":"2026-03-17","open":0.001166,"high":0.001176,"low":0.001136,"close":0.001152},{"date":"2026-03-18","open":0.001153,"high":0.001202,"low":0.001087,"close":0.001143},{"date":"2026-03-19","open":0.001137,"high":0.001233,"low":0.001088,"close":0.001187},{"date":"2026-03-20","open":0.001187,"high":0.001243,"low":0.001112,"close":0.001175},{"date":"2026-03-22","open":0.001194,"high":0.001238,"low":0.001156,"close":0.001219},{"date":"2026-03-23","open":0.001194,"high":0.001362,"low":0.001156,"close":0.001242},{"date":"2026-03-24","open":0.001242,"high":0.001293,"low":0.001194,"close":0.001239},{"date":"2026-03-25","open":0.001243,"high":0.001255,"low":0.001196,"close":0.001222},{"date":"2026-03-26","open":0.001225,"high":0.001274,"low":0.001199,"close":0.001252},{"date":"2026-03-27","open":0.001255,"high":0.001275,"low":0.001198,"close":0.001223},{"date":"2026-03-29","open":0.001207,"high":0.001239,"low":0.001189,"close":0.001213},{"date":"2026-03-30","open":0.001207,"high":0.001247,"low":0.001172,"close":0.001207},{"date":"2026-03-31","open":0.001209,"high":0.001254,"low":0.001158,"close":0.0012},{"date":"2026-04-01","open":0.001202,"high":0.001207,"low":0.001158,"close":0.001173},{"date":"2026-04-02","open":0.001176,"high":0.00125,"low":0.001142,"close":0.001193},{"date":"2026-04-05","open":0.001211,"high":0.001226,"low":0.001193,"close":0.001204},{"date":"2026-04-06","open":0.001211,"high":0.001231,"low":0.001178,"close":0.001196},{"date":"2026-04-07","open":0.001199,"high":0.001218,"low":0.001167,"close":0.001187},{"date":"2026-04-08","open":0.00118,"high":0.001226,"low":0.001146,"close":0.001209},{"date":"2026-04-09","open":0.00122,"high":0.001226,"low":0.001186,"close":0.001203},{"date":"2026-04-10","open":0.001201,"high":0.001249,"low":0.00119,"close":0.001229},{"date":"2026-04-12","open":0.001235,"high":0.001258,"low":0.001214,"close":0.001226},{"date":"2026-04-13","open":0.001235,"high":0.001302,"low":0.001207,"close":0.001257},{"date":"2026-04-14","open":0.001259,"high":0.001279,"low":0.001231,"close":0.001254},{"date":"2026-04-15","open":0.001251,"high":0.001279,"low":0.001239,"close":0.001262},{"date":"2026-04-16","open":0.001262,"high":0.00128,"low":0.00124,"close":0.001264},{"date":"2026-04-17","open":0.001255,"high":0.00128,"low":0.001224,"close":0.001253},{"date":"2026-04-19","open":0.001253,"high":0.001283,"low":0.001235,"close":0.001262},{"date":"2026-04-20","open":0.001253,"high":0.001283,"low":0.001232,"close":0.001252},{"date":"2026-04-21","open":0.001249,"high":0.001296,"low":0.001229,"close":0.001274},{"date":"2026-04-22","open":0.00127,"high":0.0013,"low":0.001254,"close":0.001289},{"date":"2026-04-23","open":0.00129,"high":0.001314,"low":0.00126,"close":0.001287},{"date":"2026-04-24","open":0.001278,"high":0.001294,"low":0.001258,"close":0.001271},{"date":"2026-04-26","open":0.00128,"high":0.001296,"low":0.001265,"close":0.00128},{"date":"2026-04-27","open":0.00128,"high":0.001298,"low":0.001262,"close":0.001283},{"date":"2026-04-28","open":0.001282,"high":0.001322,"low":0.001246,"close":0.001284},{"date":"2026-04-29","open":0.001297,"high":0.001332,"low":0.001277,"close":0.001301},{"date":"2026-04-30","open":0.001301,"high":0.001325,"low":0.001272,"close":0.001292},{"date":"2026-05-01","open":0.0013,"high":0.001322,"low":0.001275,"close":0.001289},{"date":"2026-05-03","open":0.00129,"high":0.001304,"low":0.001276,"close":0.001298},{"date":"2026-05-04","open":0.00129,"high":0.001331,"low":0.001251,"close":0.00129},{"date":"2026-05-05","open":0.001293,"high":0.001331,"low":0.001274,"close":0.001312},{"date":"2026-05-06","open":0.001311,"high":0.001365,"low":0.001264,"close":0.001318},{"date":"2026-05-07","open":0.001316,"high":0.001331,"low":0.001282,"close":0.001311},{"date":"2026-05-08","open":0.001303,"high":0.001353,"low":0.00128,"close":0.001331},{"date":"2026-05-10","open":0.001339,"high":0.001358,"low":0.001326,"close":0.00135},{"date":"2026-05-11","open":0.001339,"high":0.001398,"low":0.001313,"close":0.001366},{"date":"2026-05-12","open":0.001368,"high":0.001434,"low":0.001346,"close":0.001394},{"date":"2026-05-13","open":0.001404,"high":0.001436,"low":0.00139,"close":0.001419},{"date":"2026-05-14","open":0.001409,"high":0.001431,"low":0.001385,"close":0.001411},{"date":"2026-05-15","open":0.001414,"high":0.001459,"low":0.001342,"close":0.00138},{"date":"2026-05-17","open":0.001382,"high":0.00141,"low":0.001361,"close":0.001373},{"date":"2026-05-18","open":0.001382,"high":0.001413,"low":0.001353,"close":0.001386},{"date":"2026-05-19","open":0.001386,"high":0.001422,"low":0.001341,"close":0.001376},{"date":"2026-05-20","open":0.001379,"high":0.001426,"low":0.001349,"close":0.001396},{"date":"2026-05-21","open":0.001391,"high":0.001421,"low":0.001365,"close":0.001386},{"date":"2026-05-22","open":0.001398,"high":0.001428,"low":0.001391,"close":0.00141},{"date":"2026-05-24","open":0.001416,"high":0.001428,"low":0.001399,"close":0.001409},{"date":"2026-05-25","open":0.001416,"high":0.001448,"low":0.001388,"close":0.001421},{"date":"2026-05-26","open":0.00139,"high":0.00142,"low":0.001385,"close":0.001413},{"date":"2026-05-27","open":0.001423,"high":0.001472,"low":0.001394,"close":0.001425},{"date":"2026-05-28","open":0.001412,"high":0.001463,"low":0.001373,"close":0.001418},{"date":"2026-05-29","open":0.001419,"high":0.001425,"low":0.001377,"close":0.001391},{"date":"2026-05-31","open":0.001397,"high":0.001424,"low":0.001394,"close":0.001417},{"date":"2026-06-01","open":0.001397,"high":0.001471,"low":0.001394,"close":0.001454},{"date":"2026-06-02","open":0.001473,"high":0.001481,"low":0.001451,"close":0.001471},{"date":"2026-06-03","open":0.001478,"high":0.001501,"low":0.00143,"close":0.001457},{"date":"2026-06-04","open":0.001453,"high":0.001475,"low":0.001413,"close":0.001451},{"date":"2026-06-05","open":0.001452,"high":0.001507,"low":0.001385,"close":0.00144},{"date":"2026-06-07","open":0.001449,"high":0.001459,"low":0.001424,"close":0.00145},{"date":"2026-06-08","open":0.001449,"high":0.00149,"low":0.001424,"close":0.001455},{"date":"2026-06-09","open":0.001456,"high":0.001518,"low":0.001432,"close":0.001475},{"date":"2026-06-10","open":0.001484,"high":0.001554,"low":0.001446,"close":0.001516},{"date":"2026-06-11","open":0.00151,"high":0.001583,"low":0.001455,"close":0.001525},{"date":"2026-06-12","open":0.001508,"high":0.00155,"low":0.00149,"close":0.00152},{"date":"2026-06-14","open":0.001518,"high":0.001532,"low":0.001491,"close":0.001505},{"date":"2026-06-15","open":0.001518,"high":0.001532,"low":0.001474,"close":0.001493},{"date":"2026-06-16","open":0.001497,"high":0.001511,"low":0.001468,"close":0.001494},{"date":"2026-06-17","open":0.001489,"high":0.001546,"low":0.001436,"close":0.001482},{"date":"2026-06-18","open":0.001491,"high":0.001528,"low":0.00146,"close":0.001504},{"date":"2026-06-19","open":0.00152,"high":0.001543,"low":0.001482,"close":0.001522},{"date":"2026-06-21","open":0.00152,"high":0.001547,"low":0.001479,"close":0.001505},{"date":"2026-06-22","open":0.001536,"high":0.001537,"low":0.001508,"close":0.00152},{"date":"2026-06-23","open":0.001511,"high":0.001549,"low":0.001449,"close":0.001482},{"date":"2026-06-24","open":0.001483,"high":0.001551,"low":0.001434,"close":0.001484},{"date":"2026-06-25","open":0.001489,"high":0.001532,"low":0.001466,"close":0.001501},{"date":"2026-06-26","open":0.0015,"high":0.001546,"low":0.00145,"close":0.0015},{"date":"2026-06-28","open":0.001495,"high":0.001537,"low":0.001468,"close":0.001519},{"date":"2026-06-29","open":0.001508,"high":0.001555,"low":0.001495,"close":0.001526},{"date":"2026-06-30","open":0.001531,"high":0.001598,"low":0.001498,"close":0.001549},{"date":"2026-07-01","open":0.001553,"high":0.001575,"low":0.001473,"close":0.001514},{"date":"2026-07-02","open":0.001522,"high":0.00154,"low":0.001471,"close":0.001495},{"date":"2026-07-03","open":0.001483,"high":0.001516,"low":0.001466,"close":0.001487},{"date":"2026-07-05","open":0.001483,"high":0.001516,"low":0.001464,"close":0.001479},{"date":"2026-07-06","open":0.001474,"high":0.0015,"low":0.001464,"close":0.001487},{"date":"2026-07-07","open":0.001496,"high":0.001531,"low":0.001471,"close":0.001498},{"date":"2026-07-08","open":0.001506,"high":0.001542,"low":0.001463,"close":0.001496},{"date":"2026-07-09","open":0.001496,"high":0.001549,"low":0.001471,"close":0.001513},{"date":"2026-07-10","open":0.00151,"high":0.00155,"low":0.001504,"close":0.001527},{"date":"2026-07-12","open":0.001527,"high":0.00154,"low":0.001519,"close":0.001533},{"date":"2026-07-13","open":0.001527,"high":0.001592,"low":0.001507,"close":0.001568},{"date":"2026-07-14","open":0.001565,"high":0.001615,"low":0.001523,"close":0.001567},{"date":"2026-07-15","open":0.001568,"high":0.001595,"low":0.001549,"close":0.001565},{"date":"2026-07-16","open":0.00157,"high":0.001616,"low":0.001541,"close":0.001589},{"date":"2026-07-17","open":0.00158,"high":0.001589,"low":0.001537,"close":0.001559},{"date":"2026-07-20","open":0.001552,"high":0.001596,"low":0.001536,"close":0.001579},{"date":"2026-07-21","open":0.001579,"high":0.00164,"low":0.001546,"close":0.001607},{"date":"2026-07-22","open":0.001598,"high":0.001608,"low":0.00155,"close":0.001564},{"date":"2026-07-23","open":0.001572,"high":0.001617,"low":0.001523,"close":0.001566},{"date":"2026-07-24","open":0.001563,"high":0.001585,"low":0.001544,"close":0.001562},{"date":"2026-07-27","open":0.001553,"high":0.001576,"low":0.001539,"close":0.001565},{"date":"2026-07-28","open":0.001566,"high":0.001594,"low":0.00154,"close":0.001575},{"date":"2026-07-29","open":0.001576,"high":0.00161,"low":0.001527,"close":0.001564},{"date":"2026-07-30","open":0.001539,"high":0.001593,"low":0.001517,"close":0.001556},{"date":"2026-07-31","open":0.001561,"high":0.001606,"low":0.001542,"close":0.001574},{"date":"2026-08-03","open":0.001585,"high":0.001615,"low":0.001556,"close":0.001599},{"date":"2026-08-04","open":0.001591,"high":0.001632,"low":0.001569,"close":0.0016},{"date":"2026-08-05","open":0.001603,"high":0.001641,"low":0.001528,"close":0.001563},{"date":"2026-08-06","open":0.001567,"high":0.001604,"low":0.001529,"close":0.00156},{"date":"2026-08-07","open":0.001564,"high":0.001578,"low":0.001482,"close":0.001498},{"date":"2026-08-10","open":0.0015,"high":0.001521,"low":0.001478,"close":0.001497},{"date":"2026-08-11","open":0.001492,"high":0.001517,"low":0.00147,"close":0.001494},{"date":"2026-08-12","open":0.001497,"high":0.001519,"low":0.001466,"close":0.001481},{"date":"2026-08-13","open":0.001478,"high":0.001509,"low":0.001441,"close":0.001495},{"date":"2026-08-14","open":0.001495,"high":0.001517,"low":0.001471,"close":0.00149},{"date":"2026-08-17","open":0.00149,"high":0.001524,"low":0.001466,"close":0.001479},{"date":"2026-08-18","open":0.001477,"high":0.00151,"low":0.001418,"close":0.001469},{"date":"2026-08-19","open":0.001471,"high":0.001487,"low":0.001398,"close":0.001429},{"date":"2026-08-20","open":0.001422,"high":0.001446,"low":0.001393,"close":0.001415},{"date":"2026-08-21","open":0.001416,"high":0.00145,"low":0.001381,"close":0.001407},{"date":"2026-08-24","open":0.001411,"high":0.001429,"low":0.001381,"close":0.001406},{"date":"2026-08-25","open":0.001404,"high":0.001444,"low":0.001383,"close":0.00143},{"date":"2026-08-26","open":0.001423,"high":0.001461,"low":0.001392,"close":0.001418}]}